Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $174.88 as of 5/29/2026 2:07:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.10 | 95.50 | 85.30 | % | 0.95 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 95.00 | 73.60 | 93.60 | 83.60 | % | 0.88 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 100.00 | 68.30 | 85.40 | 76.85 | % | 0.77 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 105.00 | 63.40 | 83.20 | 73.30 | % | 0.70 | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 110.00 | 57.10 | 77.10 | 67.10 | % | 0.61 | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 115.00 | 53.00 | 74.60 | 63.80 | 49.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.95 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 120.00 | 48.30 | 68.20 | 58.25 | % | 0.49 | 0 | 0 | 2.56 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:08 PM EST | |||
| 125.00 | 43.10 | 63.10 | 53.10 | % | 0.42 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.05 | 5/29/2026 4:00:08 PM EST | |||
| 129.00 | 38.10 | 58.10 | 48.10 | % | 0.37 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.05 | 5/29/2026 4:00:08 PM EST | |||
| 130.00 | 39.00 | 57.10 | 48.05 | % | 0.37 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.06 | 5/29/2026 4:00:08 PM EST | |||
| 131.00 | 37.60 | 57.60 | 47.60 | % | 0.36 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.06 | 5/29/2026 4:00:08 PM EST | |||
| 132.00 | 35.90 | 55.90 | 45.90 | % | 0.35 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.07 | 5/29/2026 4:00:08 PM EST | |||
| 133.00 | 34.30 | 54.30 | 44.30 | % | 0.33 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.07 | 5/29/2026 4:00:08 PM EST | |||
| 134.00 | 33.20 | 53.20 | 43.20 | % | 0.32 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.08 | 5/29/2026 4:00:08 PM EST | |||
| 135.00 | 32.60 | 52.60 | 42.60 | % | 0.32 | 0 | 0 | 1.98 | 0.96 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 136.00 | 33.80 | 49.60 | 41.70 | % | 0.31 | 0 | 0 | 1.79 | 0.96 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 137.00 | 31.10 | 51.10 | 41.10 | % | 0.30 | 0 | 0 | 1.74 | 0.96 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 138.00 | 29.40 | 49.40 | 39.40 | % | 0.29 | 0 | 0 | 1.71 | 0.95 | 0.00 | -0.11 | 5/29/2026 4:00:08 PM EST | |||
| 139.00 | 29.60 | 49.60 | 39.60 | % | 0.28 | 0 | 0 | 2.10 | 0.95 | 0.00 | -0.11 | 5/29/2026 4:00:08 PM EST | |||
| 140.00 | 28.00 | 48.00 | 38.00 | 17.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.78 | 0.94 | 0.00 | -0.12 | 5/13/2026 | 5/29/2026 4:00:08 PM EST |
| 141.00 | 26.60 | 46.50 | 36.55 | % | 0.26 | 0 | 0 | 1.65 | 0.94 | 0.00 | -0.13 | 5/29/2026 4:00:08 PM EST | |||
| 142.00 | 27.10 | 45.70 | 36.40 | % | 0.26 | 0 | 0 | 1.86 | 0.92 | 0.00 | -0.15 | 5/29/2026 4:00:08 PM EST | |||
| 143.00 | 26.10 | 44.20 | 35.15 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.70 | 0.92 | 0.00 | -0.16 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 144.00 | 24.70 | 44.60 | 34.65 | 10.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.76 | 0.91 | 0.00 | -0.18 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 145.00 | 24.30 | 42.90 | 33.60 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.70 | 0.90 | 0.01 | -0.18 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 146.00 | 23.20 | 43.10 | 33.15 | 9.45 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.74 | 0.90 | 0.01 | -0.18 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 147.00 | 23.20 | 40.00 | 31.60 | 8.73 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.57 | 0.89 | 0.01 | -0.19 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 148.00 | 22.90 | 39.10 | 31.00 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.57 | 0.88 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 149.00 | 21.10 | 38.50 | 29.80 | % | 0.20 | 0 | 0 | 1.58 | 0.88 | 0.01 | -0.20 | 5/29/2026 4:00:08 PM EST | |||
| 150.00 | 20.70 | 36.30 | 28.50 | 29.10 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.43 | 0.87 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 152.50 | 19.50 | 34.90 | 27.20 | 27.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.46 | 0.85 | 0.01 | -0.23 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 155.00 | 18.10 | 32.10 | 25.10 | 26.54 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.35 | 0.82 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 157.50 | 16.30 | 30.00 | 23.15 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.31 | 0.80 | 0.01 | -0.27 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 160.00 | 14.30 | 27.30 | 20.80 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.22 | 0.77 | 0.01 | -0.29 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 162.50 | 13.00 | 25.90 | 19.45 | 19.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.23 | 0.73 | 0.01 | -0.31 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 165.00 | 13.90 | 19.20 | 16.55 | 18.80 | +0.80 | +4.45% | 0.10 | 8 | 25 | 1.04 | 0.70 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 167.50 | 11.80 | 20.40 | 16.10 | 17.99 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.84 | 0.66 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 170.00 | 9.90 | 14.70 | 12.30 | 16.73 | +0.04 | +0.24% | 0.07 | 52 | 267 | 0.67 | 0.62 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 172.50 | 9.50 | 13.20 | 11.35 | 11.50 | -1.98 | -14.69% | 0.07 | 1 | 16 | 0.70 | 0.58 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 175.00 | 6.40 | 11.90 | 9.15 | 12.50 | +0.10 | +0.81% | 0.05 | 6 | 117 | 0.64 | 0.54 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 177.50 | 5.40 | 10.80 | 8.10 | 8.50 | -4.70 | -35.61% | 0.05 | 2 | 21 | 0.65 | 0.50 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 180.00 | 4.50 | 10.00 | 7.25 | 9.65 | +0.59 | +6.52% | 0.04 | 6 | 182 | 0.67 | 0.46 | 0.02 | -0.38 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 182.50 | 5.30 | 8.80 | 7.05 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.72 | 0.42 | 0.02 | -0.37 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 185.00 | 5.60 | 8.00 | 6.80 | 7.00 | -0.90 | -11.40% | 0.04 | 14 | 51 | 0.76 | 0.38 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 187.50 | 1.85 | 7.30 | 4.58 | 7.71 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | 0.35 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 190.00 | 4.20 | 6.50 | 5.35 | 6.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.31 | 0.01 | -0.35 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 192.50 | 3.40 | 5.90 | 4.65 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.77 | 0.28 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 195.00 | 0.80 | 5.30 | 3.05 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.25 | 0.01 | -0.33 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 197.50 | 3.00 | 5.30 | 4.15 | 4.04 | -1.06 | -20.79% | 0.02 | 9 | 10 | 0.82 | 0.23 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 200.00 | 2.70 | 5.00 | 3.85 | 3.90 | +0.45 | +13.05% | 0.02 | 10 | 333 | 0.83 | 0.20 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 202.50 | 2.35 | 4.10 | 3.23 | % | 0.02 | 0 | 0 | 0.82 | 0.18 | 0.01 | -0.29 | 5/29/2026 4:00:08 PM EST | |||
| 205.00 | 1.60 | 4.20 | 2.90 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.17 | 0.01 | -0.27 | 5/21/2026 | 5/29/2026 4:00:08 PM EST |
| 207.50 | 1.55 | 3.90 | 2.73 | % | 0.01 | 0 | 0 | 0.84 | 0.15 | 0.01 | -0.26 | 5/29/2026 4:00:08 PM EST | |||
| 210.00 | 1.55 | 3.60 | 2.58 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.86 | 0.13 | 0.01 | -0.24 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 212.50 | 1.55 | 3.20 | 2.38 | % | 0.01 | 0 | 0 | 0.88 | 0.12 | 0.01 | -0.23 | 5/29/2026 4:00:08 PM EST | |||
| 215.00 | 1.10 | 3.20 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.11 | 0.01 | -0.22 | 5/19/2026 | 5/29/2026 4:00:08 PM EST |
| 217.50 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.01 | -0.22 | 5/29/2026 4:00:08 PM EST | |||
| 220.00 | 0.30 | 2.60 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.82 | 0.10 | 0.01 | -0.22 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 222.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.04 | 0.06 | 0.01 | -0.14 | 5/29/2026 4:00:08 PM EST | |||
| 225.00 | 0.85 | 2.95 | 1.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.06 | 0.01 | -0.15 | 5/19/2026 | 5/29/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.00 | -0.12 | 5/29/2026 4:00:08 PM EST | |||
| 230.00 | 0.80 | 1.85 | 1.33 | 1.42 | +1.17 | +468.00% | 0.01 | 1 | 151 | 0.96 | 0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.18 | 0.03 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 235.00 | 0.60 | 1.55 | 1.08 | 1.10 | -0.04 | -3.51% | 0.00 | 101 | 304 | 0.95 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 240.00 | 0.60 | 1.20 | 0.90 | 1.00 | -0.20 | -16.67% | 0.00 | 1 | 209 | 0.96 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 245.00 | 0.45 | 1.80 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.06 | 0.03 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 250.00 | 0.45 | 1.05 | 0.75 | 0.55 | -0.45 | -45.00% | 0.00 | 32 | 197 | 1.03 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 255.00 | 0.20 | 1.65 | 0.93 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.08 | 0.02 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 260.00 | 0.35 | 0.90 | 0.63 | 0.86 | -1.60 | -65.05% | 0.00 | 11 | 40 | 1.05 | 0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 265.00 | 0.10 | 12.90 | 6.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.69 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.60 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 280.00 | 0.10 | 1.25 | 0.68 | 0.64 | -0.16 | -20.00% | 0.00 | 3 | 146 | 1.16 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 305 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.29 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.39 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/29/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.23 | -53.49% | 0.00 | 4 | 28 | 1.11 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 129.00 | 0.00 | 12.90 | 6.45 | % | 0.05 | 0 | 0 | 2.71 | -0.01 | 0.00 | -0.05 | 5/29/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.19 | -0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 131.00 | 0.00 | 7.90 | 3.95 | % | 0.03 | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.06 | 5/29/2026 4:00:08 PM EST | |||
| 132.00 | 0.00 | 7.90 | 3.95 | % | 0.03 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.07 | 5/29/2026 4:00:08 PM EST | |||
| 133.00 | 0.00 | 7.90 | 3.95 | % | 0.03 | 0 | 0 | 2.02 | -0.02 | 0.00 | -0.07 | 5/29/2026 4:00:08 PM EST | |||
| 134.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.37 | -0.03 | 0.00 | -0.08 | 5/29/2026 4:00:08 PM EST | |||
| 135.00 | 0.25 | 1.05 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.84 | -0.04 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 136.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.32 | -0.04 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 137.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.27 | -0.04 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 138.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.24 | -0.05 | 0.00 | -0.11 | 5/29/2026 4:00:08 PM EST | |||
| 139.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.22 | -0.05 | 0.00 | -0.11 | 5/29/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | 0.95 | -0.12 | -11.22% | 0.00 | 1 | 420 | 0.88 | -0.06 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 141.00 | 0.00 | 2.70 | 1.35 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.16 | -0.06 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 142.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.79 | -0.08 | 0.00 | -0.15 | 5/29/2026 4:00:08 PM EST | |||
| 143.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.78 | -0.08 | 0.00 | -0.16 | 5/29/2026 4:00:08 PM EST | |||
| 144.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.00 | -0.18 | 5/29/2026 4:00:08 PM EST | |||
| 145.00 | 0.55 | 1.55 | 1.05 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.10 | 0.01 | -0.18 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 146.00 | 0.40 | 3.00 | 1.70 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.10 | 0.01 | -0.18 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 147.00 | 0.45 | 3.00 | 1.73 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.11 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 148.00 | 0.20 | 3.20 | 1.70 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | -0.12 | 0.01 | -0.20 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 149.00 | 0.30 | 3.30 | 1.80 | % | 0.01 | 0 | 0 | 0.73 | -0.12 | 0.01 | -0.20 | 5/29/2026 4:00:08 PM EST | |||
| 150.00 | 0.95 | 2.25 | 1.60 | 1.58 | -0.42 | -21.00% | 0.01 | 10 | 204 | 0.73 | -0.13 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 152.50 | 1.20 | 3.00 | 2.10 | 2.50 | +0.30 | +13.64% | 0.01 | 1 | 114 | 0.73 | -0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 155.00 | 1.45 | 3.10 | 2.28 | 2.80 | -0.57 | -16.92% | 0.01 | 10 | 102 | 0.70 | -0.18 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 157.50 | 1.90 | 3.70 | 2.80 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.70 | -0.20 | 0.01 | -0.27 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 160.00 | 2.10 | 4.50 | 3.30 | 3.00 | -1.00 | -25.00% | 0.02 | 3 | 497 | 0.69 | -0.23 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 162.50 | 3.50 | 5.30 | 4.40 | 3.90 | -5.51 | -58.56% | 0.03 | 4 | 205 | 0.73 | -0.27 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 165.00 | 4.30 | 6.10 | 5.20 | 5.73 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.72 | -0.30 | 0.01 | -0.32 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 167.50 | 4.90 | 7.10 | 6.00 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.71 | -0.34 | 0.01 | -0.34 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 170.00 | 5.80 | 7.90 | 6.85 | 7.00 | -1.50 | -17.65% | 0.04 | 3 | 76 | 0.70 | -0.38 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 172.50 | 6.90 | 9.30 | 8.10 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.71 | -0.42 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 175.00 | 8.00 | 10.60 | 9.30 | 9.00 | -1.10 | -10.90% | 0.05 | 1 | 21 | 0.71 | -0.46 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 177.50 | 9.40 | 12.00 | 10.70 | 9.60 | -9.71 | -50.29% | 0.06 | 12 | 235 | 0.71 | -0.50 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 180.00 | 11.00 | 12.80 | 11.90 | 10.00 | -16.50 | -62.27% | 0.07 | 16 | 4 | 0.69 | -0.54 | 0.02 | -0.38 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 182.50 | 12.50 | 15.30 | 13.90 | 25.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.58 | 0.02 | -0.37 | 5/5/2026 | 5/29/2026 4:00:08 PM EST |
| 185.00 | 13.80 | 18.80 | 16.30 | 13.40 | -2.55 | -15.99% | 0.09 | 2 | 2 | 0.79 | -0.62 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 187.50 | 10.30 | 18.90 | 14.60 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.65 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 190.00 | 12.00 | 23.00 | 17.50 | 16.21 | -5.79 | -26.32% | 0.09 | 20 | 6 | 0.58 | -0.69 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 192.50 | 14.30 | 24.10 | 19.20 | % | 0.10 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.34 | 5/29/2026 4:00:08 PM EST | |||
| 195.00 | 16.60 | 27.40 | 22.00 | % | 0.11 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.33 | 5/29/2026 4:00:08 PM EST | |||
| 197.50 | 16.80 | 27.90 | 22.35 | 31.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.17 | -0.77 | 0.01 | -0.31 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 200.00 | 20.30 | 31.60 | 25.95 | 25.50 | -10.85 | -29.85% | 0.13 | 2 | 4 | 1.16 | -0.80 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 202.50 | 20.70 | 36.90 | 28.80 | % | 0.14 | 0 | 0 | 1.58 | -0.82 | 0.01 | -0.29 | 5/29/2026 4:00:08 PM EST | |||
| 205.00 | 23.40 | 38.70 | 31.05 | % | 0.15 | 0 | 0 | 1.58 | -0.83 | 0.01 | -0.27 | 5/29/2026 4:00:08 PM EST | |||
| 207.50 | 25.70 | 41.40 | 33.55 | % | 0.16 | 0 | 0 | 1.64 | -0.85 | 0.01 | -0.26 | 5/29/2026 4:00:08 PM EST | |||
| 210.00 | 27.90 | 43.70 | 35.80 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.68 | -0.87 | 0.01 | -0.24 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 212.50 | 25.70 | 45.30 | 35.50 | % | 0.17 | 0 | 0 | 1.66 | -0.88 | 0.01 | -0.23 | 5/29/2026 4:00:08 PM EST | |||
| 215.00 | 30.10 | 47.00 | 38.55 | % | 0.18 | 0 | 0 | 1.61 | -0.89 | 0.01 | -0.22 | 5/29/2026 4:00:08 PM EST | |||
| 217.50 | 34.90 | 50.60 | 42.75 | % | 0.20 | 0 | 0 | 1.77 | -0.90 | 0.01 | -0.22 | 5/29/2026 4:00:08 PM EST | |||
| 220.00 | 36.70 | 53.30 | 45.00 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.80 | -0.90 | 0.01 | -0.22 | 5/4/2026 | 5/29/2026 4:00:08 PM EST |
| 222.50 | 39.40 | 55.50 | 47.45 | % | 0.21 | 0 | 0 | 1.84 | -0.94 | 0.01 | -0.14 | 5/29/2026 4:00:08 PM EST | |||
| 225.00 | 39.80 | 59.80 | 49.80 | % | 0.22 | 0 | 0 | 1.87 | -0.94 | 0.01 | -0.15 | 5/29/2026 4:00:08 PM EST | |||
| 227.50 | 41.30 | 61.30 | 51.30 | % | 0.23 | 0 | 0 | 1.90 | -0.95 | 0.00 | -0.12 | 5/29/2026 4:00:08 PM EST | |||
| 230.00 | 44.40 | 64.40 | 54.40 | 60.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | -0.96 | 0.00 | -0.12 | 5/4/2026 | 5/29/2026 4:00:08 PM EST |
| 232.50 | 46.90 | 66.90 | 56.90 | % | 0.24 | 0 | 0 | 1.97 | -0.97 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 235.00 | 50.70 | 69.50 | 60.10 | % | 0.26 | 0 | 0 | 2.02 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 240.00 | 55.40 | 72.80 | 64.10 | % | 0.27 | 0 | 0 | 2.10 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 245.00 | 59.00 | 79.00 | 69.00 | % | 0.28 | 0 | 0 | 2.14 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 250.00 | 63.40 | 83.40 | 73.40 | % | 0.29 | 0 | 0 | 2.21 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:08 PM EST | |||
| 255.00 | 68.70 | 88.70 | 78.70 | % | 0.31 | 0 | 0 | 2.25 | -0.98 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 260.00 | 73.10 | 93.10 | 83.10 | % | 0.32 | 0 | 0 | 2.32 | -0.98 | 0.00 | -0.09 | 5/29/2026 4:00:08 PM EST | |||
| 265.00 | 78.70 | 98.70 | 88.70 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:08 PM EST | |||
| 270.00 | 83.00 | 103.00 | 93.00 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:08 PM EST | |||
| 275.00 | 88.50 | 108.50 | 98.50 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 280.00 | 93.20 | 113.20 | 103.20 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:08 PM EST |