Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $229.14 as of 4/23/2026 8:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 160.00 | 198.90 | 179.45 | 373.70 | 0.00 | 0.00% | 3.59 | 0 | 8 | 5.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:28 PM EST |
| 55.00 | 156.00 | 194.50 | 175.25 | 195.50 | 0.00 | 0.00% | 3.19 | 0 | 1 | 4.39 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/23/2026 3:59:28 PM EST |
| 60.00 | 148.50 | 188.00 | 168.25 | 210.00 | 0.00 | 0.00% | 2.80 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:28 PM EST |
| 65.00 | 144.10 | 183.80 | 163.95 | 192.50 | 0.00 | 0.00% | 2.52 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:28 PM EST |
| 70.00 | 140.00 | 179.00 | 159.50 | 196.00 | 0.00 | 0.00% | 2.28 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:28 PM EST |
| 75.00 | 136.00 | 174.40 | 155.20 | 430.00 | 0.00 | 0.00% | 2.07 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:28 PM EST |
| 80.00 | 132.00 | 170.30 | 151.15 | 511.64 | 0.00 | 0.00% | 1.89 | 0 | 15 | 3.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 85.00 | 124.50 | 164.00 | 144.25 | 676.00 | 0.00 | 0.00% | 1.70 | 0 | 3 | 3.29 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 90.00 | 128.10 | 155.70 | 141.90 | 508.00 | 0.00 | 0.00% | 1.58 | 0 | 8 | 2.86 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 95.00 | 120.10 | 151.00 | 135.55 | 626.00 | 0.00 | 0.00% | 1.43 | 0 | 3 | 2.78 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 100.00 | 119.10 | 146.30 | 132.70 | 125.75 | -384.64 | -75.37% | 1.33 | 3 | 8 | 2.32 | 0.97 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 105.00 | 114.40 | 141.70 | 128.05 | 610.47 | 0.00 | 0.00% | 1.22 | 0 | 20 | 2.21 | 0.96 | 0.00 | -0.06 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 110.00 | 110.20 | 137.20 | 123.70 | 139.12 | 0.00 | 0.00% | 1.12 | 0 | 13 | 2.11 | 0.95 | 0.00 | -0.08 | 4/7/2026 | 4/23/2026 3:59:28 PM EST |
| 115.00 | 105.30 | 132.80 | 119.05 | 484.00 | 0.00 | 0.00% | 1.04 | 0 | 9 | 2.07 | 0.94 | 0.00 | -0.10 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 120.00 | 100.80 | 126.50 | 113.65 | 159.60 | -404.40 | -71.71% | 0.95 | 2 | 20 | 2.10 | 0.93 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 125.00 | 101.90 | 115.90 | 108.90 | 104.00 | -517.98 | -83.28% | 0.87 | 3 | 32 | 1.72 | 0.92 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 130.00 | 97.90 | 114.00 | 105.95 | 249.73 | 0.00 | 0.00% | 0.82 | 0 | 27 | 1.74 | 0.90 | 0.00 | -0.14 | 4/14/2026 | 4/23/2026 3:59:28 PM EST |
| 135.00 | 94.60 | 110.10 | 102.35 | 109.30 | 0.00 | 0.00% | 0.76 | 0 | 705 | 1.77 | 0.89 | 0.00 | -0.16 | 4/7/2026 | 4/23/2026 3:59:28 PM EST |
| 140.00 | 90.10 | 106.20 | 98.15 | 242.12 | 0.00 | 0.00% | 0.70 | 0 | 35 | 1.67 | 0.88 | 0.00 | -0.18 | 4/15/2026 | 4/23/2026 3:59:28 PM EST |
| 145.00 | 86.30 | 102.30 | 94.30 | 340.45 | 0.00 | 0.00% | 0.65 | 0 | 37 | 1.71 | 0.86 | 0.00 | -0.19 | 4/20/2026 | 4/23/2026 3:59:28 PM EST |
| 150.00 | 83.00 | 97.90 | 90.45 | 95.20 | -165.40 | -63.47% | 0.60 | 3 | 60 | 1.38 | 0.85 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 155.00 | 79.50 | 93.00 | 86.25 | 382.38 | 0.00 | 0.00% | 0.56 | 0 | 288 | 1.36 | 0.83 | 0.00 | -0.23 | 4/20/2026 | 4/23/2026 3:59:28 PM EST |
| 160.00 | 76.70 | 89.60 | 83.15 | 167.00 | -133.00 | -44.34% | 0.52 | 1 | 3,856 | 1.39 | 0.82 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 165.00 | 73.00 | 86.30 | 79.65 | 635.15 | 0.00 | 0.00% | 0.48 | 0 | 366 | 1.38 | 0.80 | 0.00 | -0.26 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 170.00 | 70.50 | 83.10 | 76.80 | 509.10 | 0.00 | 0.00% | 0.45 | 0 | 207 | 1.39 | 0.79 | 0.00 | -0.27 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 175.00 | 67.40 | 80.00 | 73.70 | 230.35 | 0.00 | 0.00% | 0.42 | 0 | 68 | 1.39 | 0.77 | 0.00 | -0.28 | 4/16/2026 | 4/23/2026 3:59:28 PM EST |
| 180.00 | 64.30 | 77.40 | 70.85 | 443.35 | 0.00 | 0.00% | 0.39 | 0 | 46 | 1.40 | 0.75 | 0.00 | -0.30 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 185.00 | 61.50 | 74.60 | 68.05 | 639.70 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.40 | 0.74 | 0.00 | -0.31 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 190.00 | 58.80 | 71.80 | 65.30 | 594.00 | 0.00 | 0.00% | 0.34 | 0 | 376 | 1.39 | 0.72 | 0.00 | -0.32 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 195.00 | 56.20 | 68.80 | 62.50 | 69.45 | -479.65 | -87.36% | 0.32 | 5 | 154 | 1.39 | 0.70 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 200.00 | 53.80 | 66.90 | 60.35 | 62.00 | -183.13 | -74.71% | 0.30 | 373 | 479 | 1.40 | 0.69 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 210.00 | 50.20 | 61.90 | 56.05 | 46.70 | -253.30 | -84.44% | 0.27 | 15 | 105 | 1.41 | 0.65 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 220.00 | 44.60 | 58.80 | 51.70 | 51.50 | -375.60 | -87.95% | 0.24 | 14 | 177 | 1.41 | 0.62 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 230.00 | 43.00 | 52.90 | 47.95 | 50.00 | -268.00 | -84.28% | 0.21 | 6 | 90 | 1.42 | 0.59 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 240.00 | 37.40 | 50.80 | 44.10 | 43.40 | -176.20 | -80.24% | 0.18 | 14 | 216 | 1.41 | 0.56 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 250.00 | 36.60 | 47.50 | 42.05 | 42.41 | -172.72 | -80.29% | 0.17 | 210 | 356 | 1.45 | 0.53 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 260.00 | 32.70 | 42.60 | 37.65 | 37.05 | -420.80 | -91.91% | 0.14 | 58 | 88 | 1.41 | 0.50 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 270.00 | 32.70 | 40.40 | 36.55 | 35.00 | -506.75 | -93.54% | 0.14 | 15 | 43 | 1.46 | 0.48 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 280.00 | 28.40 | 38.70 | 33.55 | 50.00 | -284.61 | -85.06% | 0.12 | 65 | 246 | 1.45 | 0.45 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 290.00 | 28.30 | 36.70 | 32.50 | 36.34 | -393.66 | -91.55% | 0.11 | 57 | 31 | 1.49 | 0.43 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 300.00 | 25.80 | 33.70 | 29.75 | 31.00 | -191.30 | -86.06% | 0.10 | 233 | 114 | 1.48 | 0.41 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 310.00 | 24.40 | 32.10 | 28.25 | 25.00 | -161.80 | -86.62% | 0.09 | 9 | 206 | 1.50 | 0.39 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 320.00 | 23.50 | 31.30 | 27.40 | 25.55 | -154.45 | -85.81% | 0.09 | 17 | 23 | 1.53 | 0.37 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 330.00 | 19.70 | 31.20 | 25.45 | 35.00 | -405.00 | -92.05% | 0.08 | 41 | 71 | 1.53 | 0.36 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 340.00 | 19.70 | 27.70 | 23.70 | 23.77 | -167.47 | -87.58% | 0.07 | 3 | 35 | 1.52 | 0.34 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 350.00 | 19.10 | 27.40 | 23.25 | 20.50 | -160.50 | -88.68% | 0.07 | 390 | 327 | 1.56 | 0.32 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 360.00 | 16.40 | 25.60 | 21.00 | 20.77 | -321.30 | -93.93% | 0.06 | 8 | 17 | 1.53 | 0.31 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 370.00 | 16.40 | 24.60 | 20.50 | 18.80 | -304.29 | -94.19% | 0.06 | 4 | 35 | 1.55 | 0.30 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 380.00 | 16.50 | 23.70 | 20.10 | 33.42 | -131.18 | -79.70% | 0.05 | 3 | 66 | 1.59 | 0.28 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 390.00 | 15.50 | 22.50 | 19.00 | 26.00 | -346.00 | -93.02% | 0.05 | 5 | 63 | 1.58 | 0.27 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 400.00 | 15.50 | 20.10 | 17.80 | 17.88 | -142.27 | -88.84% | 0.04 | 168 | 1,020 | 1.59 | 0.26 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 410.00 | 13.90 | 20.10 | 17.00 | 23.69 | -163.52 | -87.35% | 0.04 | 16 | 50 | 1.60 | 0.25 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 420.00 | 12.20 | 19.30 | 15.75 | 15.60 | -136.40 | -89.74% | 0.04 | 8 | 19 | 1.59 | 0.24 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 430.00 | 12.20 | 21.10 | 16.65 | 20.00 | -125.70 | -86.28% | 0.04 | 6 | 21 | 1.65 | 0.23 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 440.00 | 12.30 | 18.20 | 15.25 | 14.23 | -186.67 | -92.92% | 0.03 | 17 | 60 | 1.64 | 0.22 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 450.00 | 12.30 | 16.90 | 14.60 | 13.64 | -114.36 | -89.35% | 0.03 | 92 | 35 | 1.65 | 0.21 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 460.00 | 10.30 | 17.00 | 13.65 | 24.90 | -113.90 | -82.07% | 0.03 | 4 | 165 | 1.64 | 0.21 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 470.00 | 10.10 | 16.80 | 13.45 | 94.65 | -47.05 | -33.21% | 0.03 | 1 | 102 | 1.66 | 0.20 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 480.00 | 10.20 | 15.50 | 12.85 | 14.40 | -115.60 | -88.93% | 0.03 | 24 | 68 | 1.67 | 0.19 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 490.00 | 10.10 | 15.40 | 12.75 | 17.79 | -113.41 | -86.45% | 0.03 | 12 | 268 | 1.69 | 0.18 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 500.00 | 10.20 | 14.90 | 12.55 | 12.58 | -105.78 | -89.38% | 0.03 | 784 | 456 | 1.71 | 0.18 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 510.00 | 8.00 | 15.00 | 11.50 | 13.32 | -112.38 | -89.41% | 0.02 | 1 | 38 | 1.69 | 0.17 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 520.00 | 7.90 | 15.00 | 11.45 | 9.76 | -134.41 | -93.23% | 0.02 | 78 | 590 | 1.71 | 0.16 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 530.00 | 7.90 | 14.90 | 11.40 | 10.37 | -104.83 | -91.00% | 0.02 | 75 | 34 | 1.73 | 0.16 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 540.00 | 7.90 | 14.00 | 10.95 | 10.30 | -102.40 | -90.87% | 0.02 | 60 | 51 | 1.74 | 0.15 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 550.00 | 7.80 | 13.50 | 10.65 | 10.00 | -120.00 | -92.31% | 0.02 | 298 | 176 | 1.75 | 0.15 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 560.00 | 7.00 | 13.50 | 10.25 | 11.90 | -92.77 | -88.64% | 0.02 | 85 | 38 | 1.75 | 0.14 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 570.00 | 7.00 | 13.50 | 10.25 | 19.10 | -150.50 | -88.74% | 0.02 | 40 | 66 | 1.77 | 0.14 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 580.00 | 7.00 | 13.50 | 10.25 | 8.35 | -91.62 | -91.65% | 0.02 | 51 | 13 | 1.79 | 0.13 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 590.00 | 7.00 | 13.50 | 10.25 | 8.75 | -151.15 | -94.53% | 0.02 | 143 | 48 | 1.81 | 0.13 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 600.00 | 7.00 | 13.50 | 10.25 | 10.37 | -89.63 | -89.63% | 0.02 | 681 | 112 | 1.83 | 0.12 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 610.00 | 6.30 | 13.30 | 9.80 | 8.91 | -119.16 | -93.05% | 0.02 | 206 | 53 | 1.82 | 0.12 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 620.00 | 6.30 | 13.40 | 9.85 | 11.36 | -106.70 | -90.38% | 0.02 | 86 | 63 | 1.84 | 0.11 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 630.00 | 6.30 | 12.50 | 9.40 | 6.35 | -137.15 | -95.58% | 0.01 | 7 | 13 | 1.85 | 0.11 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 640.00 | 6.30 | 12.40 | 9.35 | 9.13 | -85.87 | -90.39% | 0.01 | 13 | 16 | 1.86 | 0.11 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 650.00 | 2.25 | 12.40 | 7.33 | 7.12 | -73.95 | -91.22% | 0.01 | 49 | 142 | 1.79 | 0.11 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 660.00 | 5.70 | 11.10 | 8.40 | 7.85 | -90.85 | -92.05% | 0.01 | 10 | 20 | 1.85 | 0.10 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 670.00 | 5.60 | 10.80 | 8.20 | 6.50 | -160.23 | -96.11% | 0.01 | 68 | 280 | 1.86 | 0.10 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 680.00 | 5.30 | 10.70 | 8.00 | 9.75 | -92.94 | -90.51% | 0.01 | 33 | 34 | 1.86 | 0.09 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 690.00 | 5.30 | 10.60 | 7.95 | 7.20 | -122.85 | -94.47% | 0.01 | 5 | 5 | 1.87 | 0.09 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 700.00 | 5.30 | 10.60 | 7.95 | 6.77 | -65.60 | -90.65% | 0.01 | 152 | 131 | 1.84 | 0.09 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 710.00 | 5.30 | 11.00 | 8.15 | 8.90 | -70.27 | -88.76% | 0.01 | 8 | 22 | 1.91 | 0.09 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 720.00 | 5.10 | 10.60 | 7.85 | 7.40 | -68.70 | -90.28% | 0.01 | 36 | 36 | 1.91 | 0.08 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 730.00 | 5.10 | 10.30 | 7.70 | 8.15 | -265.80 | -97.03% | 0.01 | 7 | 19 | 1.92 | 0.08 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 740.00 | 5.10 | 10.20 | 7.65 | 87.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.94 | 0.08 | 0.00 | -0.21 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 750.00 | 5.00 | 10.00 | 7.50 | 5.00 | -57.32 | -91.98% | 0.01 | 66 | 478 | 1.93 | 0.08 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 760.00 | 5.00 | 10.00 | 7.50 | 4.50 | -279.85 | -98.42% | 0.01 | 16 | 18 | 1.94 | 0.08 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 770.00 | 5.00 | 10.00 | 7.50 | 4.00 | -69.13 | -94.53% | 0.01 | 14 | 14 | 1.97 | 0.07 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 780.00 | 5.00 | 10.40 | 7.70 | 4.00 | -83.00 | -95.41% | 0.01 | 14 | 13 | 1.90 | 0.07 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 790.00 | 5.00 | 9.40 | 7.20 | 4.00 | -76.28 | -95.02% | 0.01 | 23 | 5 | 1.78 | 0.07 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 800.00 | 4.20 | 8.90 | 6.55 | 6.80 | -53.20 | -88.67% | 0.01 | 180 | 169 | 1.99 | 0.07 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 810.00 | 2.00 | 8.90 | 5.45 | 6.25 | -58.92 | -90.41% | 0.01 | 7 | 11 | 1.90 | 0.06 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 820.00 | 2.00 | 8.90 | 5.45 | 6.10 | -249.69 | -97.62% | 0.01 | 3 | 5 | 1.91 | 0.06 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 830.00 | 0.05 | 8.90 | 4.48 | 7.00 | -133.96 | -95.04% | 0.01 | 1 | 6 | 1.82 | 0.06 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 840.00 | 0.05 | 9.20 | 4.63 | 200.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.06 | 0.00 | -0.17 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 850.00 | 2.00 | 9.20 | 5.60 | 3.50 | -77.20 | -95.67% | 0.01 | 19 | 17 | 1.75 | 0.06 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 860.00 | 2.00 | 9.10 | 5.55 | 5.95 | -61.85 | -91.23% | 0.01 | 21 | 23 | 1.94 | 0.06 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 870.00 | 2.00 | 8.50 | 5.25 | 86.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.74 | 0.06 | 0.00 | -0.16 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 880.00 | 2.00 | 7.90 | 4.95 | 5.48 | -57.52 | -91.31% | 0.01 | 4 | 27 | 1.92 | 0.05 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 890.00 | 2.00 | 7.90 | 4.95 | 11.84 | -47.15 | -79.93% | 0.01 | 11 | 46 | 2.12 | 0.04 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 900.00 | 2.70 | 7.40 | 5.05 | 3.30 | -42.70 | -92.83% | 0.01 | 79 | 244 | 1.93 | 0.04 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 910.00 | 2.60 | 7.90 | 5.25 | 4.80 | -49.20 | -91.12% | 0.01 | 130 | 568 | 1.99 | 0.04 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 920.00 | 1.40 | 19.40 | 10.40 | 82.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.04 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 930.00 | 1.30 | 19.30 | 10.30 | 214.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.04 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 940.00 | 0.00 | 8.70 | 4.35 | 216.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.04 | 0.00 | -0.11 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 950.00 | 0.00 | 7.70 | 3.85 | 4.70 | -73.80 | -94.02% | 0.00 | 36 | 13 | 2.18 | 0.04 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 960.00 | 0.00 | 7.70 | 3.85 | % | 0.00 | 0 | 0 | 2.19 | 0.03 | 0.00 | -0.11 | 4/23/2026 3:59:28 PM EST | |||
| 970.00 | 0.00 | 7.70 | 3.85 | % | 0.00 | 0 | 0 | 2.20 | 0.03 | 0.00 | -0.11 | 4/23/2026 3:59:28 PM EST | |||
| 980.00 | 0.00 | 7.70 | 3.85 | 19.50 | -185.71 | -90.50% | 0.00 | 1 | 1 | 2.01 | 0.03 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 990.00 | 0.00 | 7.70 | 3.85 | 47.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.03 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,000.00 | 1.80 | 6.80 | 4.30 | 3.93 | -42.82 | -91.60% | 0.00 | 103 | 117 | 1.96 | 0.03 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,010.00 | 0.00 | 7.70 | 3.85 | 11.85 | -242.15 | -95.34% | 0.00 | 3 | 1 | 2.24 | 0.03 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,020.00 | 0.00 | 8.80 | 4.40 | 11.55 | % | 0.00 | 2 | 0 | 2.20 | 0.03 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,030.00 | 0.00 | 7.70 | 3.85 | 92.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.03 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,040.00 | 0.00 | 8.70 | 4.35 | 5.80 | -82.80 | -93.46% | 0.00 | 1 | 5 | 2.21 | 0.03 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,050.00 | 0.00 | 8.70 | 4.35 | 73.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.22 | 0.03 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,060.00 | 0.00 | 6.70 | 3.35 | 43.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.03 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,070.00 | 0.00 | 6.70 | 3.35 | 4.00 | % | 0.00 | 2 | 0 | 2.24 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,080.00 | 0.00 | 6.70 | 3.35 | 10.00 | -51.10 | -83.64% | 0.00 | 2 | 3 | 1.73 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,090.00 | 0.05 | 7.50 | 3.78 | 3.99 | -178.25 | -97.82% | 0.00 | 5 | 1 | 1.92 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,100.00 | 0.05 | 6.70 | 3.38 | 4.32 | -29.86 | -87.37% | 0.00 | 37 | 56 | 2.06 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,110.00 | 0.00 | 6.70 | 3.35 | 40.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.14 | 0.02 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,120.00 | 2.50 | 7.70 | 5.10 | 2.50 | % | 0.00 | 3 | 0 | 2.18 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,130.00 | 2.50 | 7.70 | 5.10 | 4.00 | -28.47 | -87.69% | 0.00 | 3 | 14 | 2.29 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,140.00 | 2.00 | 7.70 | 4.85 | 3.90 | -27.10 | -87.42% | 0.00 | 57 | 188 | 2.27 | 0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,150.00 | 0.05 | 8.90 | 4.48 | % | 0.00 | 0 | 0 | 1.90 | 0.02 | 0.00 | -0.08 | 4/23/2026 3:59:28 PM EST | |||
| 1,160.00 | 0.10 | 18.60 | 9.35 | % | 0.01 | 0 | 0 | 2.18 | 0.02 | 0.00 | -0.08 | 4/23/2026 3:59:28 PM EST | |||
| 1,170.00 | 0.00 | 18.60 | 9.30 | % | 0.01 | 0 | 0 | 2.91 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,180.00 | 0.00 | 18.40 | 9.20 | % | 0.01 | 0 | 0 | 2.91 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,190.00 | 0.00 | 18.20 | 9.10 | % | 0.01 | 0 | 0 | 2.23 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,200.00 | 2.00 | 6.00 | 4.00 | 2.00 | % | 0.00 | 10 | 0 | 2.16 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,210.00 | 0.00 | 18.40 | 9.20 | % | 0.01 | 0 | 0 | 2.94 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,220.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 2.40 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,230.00 | 0.00 | 18.40 | 9.20 | % | 0.01 | 0 | 0 | 2.95 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,240.00 | 0.00 | 18.40 | 9.20 | % | 0.01 | 0 | 0 | 2.96 | 0.01 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,250.00 | 0.00 | 18.30 | 9.15 | 10.50 | % | 0.01 | 4 | 0 | 2.97 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,260.00 | 0.00 | 18.30 | 9.15 | % | 0.01 | 0 | 0 | 2.97 | 0.01 | 0.00 | -0.03 | 4/23/2026 3:59:28 PM EST | |||
| 1,270.00 | 1.40 | 5.90 | 3.65 | 3.75 | % | 0.00 | 3 | 0 | 2.15 | 0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 454 | 769 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.85 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.20 | -40.00% | 0.01 | 23 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.16 | -26.23% | 0.01 | 18 | 76 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.53 | -0.16 | -23.19% | 0.01 | 66 | 1,307 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 75.00 | 0.25 | 0.80 | 0.53 | 0.40 | -0.45 | -52.95% | 0.01 | 34 | 436 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 80.00 | 0.40 | 1.05 | 0.73 | 0.75 | -0.15 | -16.67% | 0.01 | 62 | 362 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 85.00 | 0.40 | 6.00 | 3.20 | 0.70 | -0.30 | -30.00% | 0.04 | 1 | 46 | 1.64 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 90.00 | 0.05 | 1.50 | 0.78 | 1.22 | -0.08 | -6.16% | 0.01 | 29 | 417 | 1.36 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 95.00 | 1.45 | 1.90 | 1.68 | 1.55 | +0.05 | +3.34% | 0.02 | 40 | 330 | 1.23 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 100.00 | 1.65 | 2.00 | 1.83 | 1.95 | +0.20 | +11.43% | 0.02 | 2,114 | 3,927 | 1.32 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 105.00 | 2.00 | 5.00 | 3.50 | 2.15 | -0.05 | -2.28% | 0.03 | 46 | 319 | 1.31 | -0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 110.00 | 2.25 | 3.30 | 2.78 | 3.04 | +0.73 | +31.61% | 0.03 | 60 | 2,018 | 1.30 | -0.05 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 115.00 | 2.65 | 4.60 | 3.63 | 3.45 | +0.65 | +23.22% | 0.03 | 21 | 916 | 1.31 | -0.06 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 120.00 | 3.00 | 5.00 | 4.00 | 4.00 | +0.70 | +21.22% | 0.03 | 796 | 3,215 | 1.28 | -0.07 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 125.00 | 4.20 | 5.00 | 4.60 | 4.90 | +1.30 | +36.12% | 0.04 | 448 | 2,033 | 1.28 | -0.08 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 130.00 | 3.30 | 7.60 | 5.45 | 5.45 | +1.35 | +32.93% | 0.04 | 1,353 | 404 | 1.26 | -0.10 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 135.00 | 6.20 | 8.90 | 7.55 | 7.77 | +2.57 | +49.43% | 0.06 | 539 | 732 | 1.33 | -0.11 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 140.00 | 6.30 | 8.80 | 7.55 | 8.30 | +2.80 | +50.91% | 0.05 | 83 | 920 | 1.26 | -0.12 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 145.00 | 6.90 | 9.90 | 8.40 | 8.91 | +3.90 | +77.85% | 0.06 | 35 | 119 | 1.24 | -0.14 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 150.00 | 8.60 | 10.50 | 9.55 | 10.50 | +3.70 | +54.42% | 0.06 | 1,218 | 2,984 | 1.23 | -0.15 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 155.00 | 8.60 | 13.40 | 11.00 | 11.50 | +4.00 | +53.34% | 0.07 | 168 | 3,858 | 1.24 | -0.17 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 160.00 | 12.30 | 15.40 | 13.85 | 13.93 | +5.60 | +67.23% | 0.09 | 137 | 4,182 | 1.29 | -0.18 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 165.00 | 9.80 | 19.90 | 14.85 | 15.94 | +7.21 | +82.59% | 0.09 | 7 | 164 | 1.26 | -0.20 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 170.00 | 15.10 | 19.90 | 17.50 | 20.00 | +11.00 | +122.23% | 0.10 | 34 | 245 | 1.30 | -0.21 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 175.00 | 15.10 | 22.00 | 18.55 | 19.35 | +8.35 | +75.91% | 0.11 | 145 | 123 | 1.26 | -0.23 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 180.00 | 15.60 | 24.90 | 20.25 | 22.30 | +10.04 | +81.90% | 0.11 | 107 | 261 | 1.25 | -0.25 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 185.00 | 19.70 | 27.70 | 23.70 | 24.00 | +10.98 | +84.34% | 0.13 | 7 | 20 | 1.30 | -0.26 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 190.00 | 24.70 | 27.70 | 26.20 | 25.75 | +12.02 | +87.55% | 0.14 | 134 | 2,118 | 1.31 | -0.28 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 195.00 | 26.20 | 30.00 | 28.10 | 28.00 | +15.55 | +124.90% | 0.14 | 35 | 102 | 1.29 | -0.30 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 200.00 | 29.40 | 32.00 | 30.70 | 31.00 | +14.20 | +84.53% | 0.15 | 2,025 | 2,264 | 1.31 | -0.31 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 210.00 | 33.90 | 38.00 | 35.95 | 36.00 | +18.38 | +104.32% | 0.17 | 55 | 143 | 1.30 | -0.35 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 220.00 | 39.10 | 45.00 | 42.05 | 42.00 | +20.00 | +90.91% | 0.19 | 39 | 154 | 1.31 | -0.38 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 230.00 | 40.40 | 55.40 | 47.90 | 51.20 | +25.20 | +96.93% | 0.21 | 79 | 698 | 1.41 | -0.41 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 240.00 | 51.60 | 63.80 | 57.70 | 58.30 | +29.57 | +102.93% | 0.24 | 153 | 353 | 1.41 | -0.44 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 250.00 | 57.70 | 65.00 | 61.35 | 60.84 | +29.84 | +96.26% | 0.25 | 789 | 960 | 1.34 | -0.47 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 260.00 | 65.20 | 71.10 | 68.15 | 77.20 | +39.20 | +103.16% | 0.26 | 34 | 156 | 1.32 | -0.50 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 270.00 | 73.90 | 84.30 | 79.10 | 72.01 | +32.11 | +80.48% | 0.29 | 56 | 118 | 1.43 | -0.52 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 280.00 | 77.40 | 87.00 | 82.20 | 84.00 | +43.00 | +104.88% | 0.29 | 41 | 571 | 1.31 | -0.55 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 290.00 | 88.70 | 99.60 | 94.15 | 100.09 | +53.79 | +116.18% | 0.32 | 48 | 201 | 1.42 | -0.57 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 300.00 | 98.30 | 104.90 | 101.60 | 100.70 | +47.70 | +90.00% | 0.34 | 1,799 | 1,596 | 1.40 | -0.59 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 310.00 | 106.10 | 115.20 | 110.65 | 118.50 | +63.50 | +115.46% | 0.36 | 35 | 149 | 1.46 | -0.61 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 320.00 | 110.90 | 125.90 | 118.40 | 131.51 | +77.44 | +143.23% | 0.37 | 114 | 200 | 1.45 | -0.63 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 330.00 | 119.20 | 134.30 | 126.75 | 124.90 | +53.40 | +74.69% | 0.38 | 188 | 502 | 1.45 | -0.64 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 340.00 | 126.10 | 141.40 | 133.75 | 138.59 | +66.59 | +92.49% | 0.39 | 24 | 56 | 1.42 | -0.66 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 350.00 | 137.20 | 150.70 | 143.95 | 149.21 | +68.25 | +84.31% | 0.41 | 114 | 196 | 1.47 | -0.68 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 360.00 | 146.00 | 164.50 | 155.25 | 142.70 | +68.70 | +92.84% | 0.43 | 4 | 22 | 1.55 | -0.69 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 370.00 | 153.10 | 170.60 | 161.85 | 171.70 | +83.70 | +95.12% | 0.44 | 12 | 99 | 1.49 | -0.70 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 380.00 | 162.40 | 179.50 | 170.95 | 168.63 | +72.63 | +75.66% | 0.45 | 45 | 141 | 1.50 | -0.72 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 390.00 | 171.80 | 187.20 | 179.50 | 168.42 | +64.01 | +61.31% | 0.46 | 22 | 62 | 1.49 | -0.73 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 400.00 | 178.80 | 191.00 | 184.90 | 184.40 | +77.40 | +72.34% | 0.46 | 1,007 | 1,216 | 1.40 | -0.74 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 410.00 | 188.60 | 210.10 | 199.35 | 184.84 | +91.72 | +98.50% | 0.49 | 76 | 100 | 1.53 | -0.75 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 420.00 | 198.00 | 215.10 | 206.55 | 204.08 | +85.88 | +72.66% | 0.49 | 148 | 435 | 1.43 | -0.76 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 430.00 | 208.60 | 224.50 | 216.55 | 225.00 | +120.50 | +115.32% | 0.50 | 16 | 47 | 1.52 | -0.77 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 440.00 | 217.60 | 233.20 | 225.40 | 240.00 | +101.98 | +73.89% | 0.51 | 26 | 78 | 1.49 | -0.78 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 450.00 | 225.90 | 240.10 | 233.00 | 236.00 | +93.45 | +65.56% | 0.52 | 67 | 196 | 1.44 | -0.79 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 460.00 | 236.80 | 252.20 | 244.50 | 234.00 | +85.20 | +57.26% | 0.53 | 8 | 27 | 1.52 | -0.79 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 470.00 | 245.30 | 267.90 | 256.60 | 265.00 | +113.80 | +75.27% | 0.55 | 29 | 40 | 1.60 | -0.80 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 480.00 | 256.20 | 270.00 | 263.10 | 261.00 | +99.00 | +61.12% | 0.55 | 59 | 145 | 1.53 | -0.81 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 490.00 | 265.90 | 278.10 | 272.00 | 255.00 | +90.81 | +55.31% | 0.56 | 14 | 282 | 1.52 | -0.82 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 500.00 | 274.00 | 290.50 | 282.25 | 282.00 | +102.00 | +56.67% | 0.56 | 2,642 | 2,501 | 1.55 | -0.82 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 510.00 | 284.90 | 306.30 | 295.60 | 303.05 | +139.55 | +85.36% | 0.58 | 32 | 35 | 1.67 | -0.83 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 520.00 | 294.60 | 309.00 | 301.80 | 302.02 | +115.80 | +62.19% | 0.58 | 12 | 28 | 1.54 | -0.84 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 530.00 | 303.20 | 320.50 | 311.85 | 295.00 | +114.50 | +63.44% | 0.59 | 4 | 21 | 1.55 | -0.84 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 540.00 | 313.20 | 330.20 | 321.70 | 306.40 | +115.80 | +60.76% | 0.60 | 8 | 36 | 1.56 | -0.85 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 550.00 | 323.30 | 339.00 | 331.15 | 345.65 | +132.28 | +62.00% | 0.60 | 83 | 95 | 1.54 | -0.85 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 560.00 | 331.60 | 349.50 | 340.55 | 336.26 | +138.26 | +69.83% | 0.61 | 14 | 40 | 1.50 | -0.86 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 570.00 | 341.20 | 364.00 | 352.60 | 322.40 | +129.49 | +67.13% | 0.62 | 6 | 21 | 1.63 | -0.86 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 580.00 | 350.60 | 368.10 | 359.35 | 339.30 | +136.90 | +67.64% | 0.62 | 3 | 18 | 1.47 | -0.87 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 590.00 | 360.10 | 378.50 | 369.30 | 238.17 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.43 | -0.87 | 0.00 | -0.28 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 600.00 | 369.60 | 385.10 | 377.35 | 390.70 | +135.70 | +53.22% | 0.63 | 204 | 261 | 1.39 | -0.88 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 610.00 | 379.30 | 397.20 | 388.25 | 381.46 | +164.13 | +75.53% | 0.64 | 11 | 22 | 1.30 | -0.88 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 620.00 | 388.90 | 408.30 | 398.60 | 403.27 | +152.65 | +60.91% | 0.64 | 18 | 30 | 2.35 | -0.89 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 630.00 | 400.40 | 417.50 | 408.95 | 385.00 | +148.20 | +62.59% | 0.65 | 3 | 9 | 1.48 | -0.89 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 640.00 | 408.70 | 427.20 | 417.95 | 375.00 | +105.00 | +38.89% | 0.65 | 2 | 12 | 2.38 | -0.89 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 650.00 | 417.80 | 433.90 | 425.85 | 425.00 | +155.10 | +57.47% | 0.66 | 15 | 22 | 1.94 | -0.89 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 660.00 | 429.40 | 448.60 | 439.00 | 428.37 | +118.37 | +38.19% | 0.67 | 2 | 13 | 1.56 | -0.90 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 670.00 | 438.00 | 456.60 | 447.30 | 438.00 | +132.35 | +43.31% | 0.67 | 3 | 15 | 2.45 | -0.90 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 680.00 | 449.60 | 466.30 | 457.95 | 347.90 | +56.73 | +19.49% | 0.67 | 1 | 30 | 1.50 | -0.91 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 690.00 | 456.20 | 481.70 | 468.95 | 403.05 | +127.41 | +46.23% | 0.68 | 40 | 40 | 2.48 | -0.91 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 700.00 | 467.90 | 483.10 | 475.50 | 475.10 | +141.86 | +42.57% | 0.68 | 87 | 88 | 2.04 | -0.91 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 710.00 | 478.80 | 495.80 | 487.30 | 450.00 | +129.87 | +40.57% | 0.69 | 10 | 13 | 1.31 | -0.91 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 720.00 | 482.50 | 511.10 | 496.80 | 510.80 | +165.58 | +47.97% | 0.69 | 8 | 36 | 2.52 | -0.92 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 730.00 | 494.10 | 515.50 | 504.80 | 460.00 | +218.62 | +90.58% | 0.69 | 2 | 5 | 2.53 | -0.92 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 740.00 | 506.10 | 525.30 | 515.70 | 452.40 | +142.40 | +45.94% | 0.70 | 2 | 13 | 2.37 | -0.92 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 750.00 | 514.30 | 535.20 | 524.75 | 526.27 | +171.27 | +48.25% | 0.70 | 8 | 30 | 2.52 | -0.92 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 760.00 | 524.00 | 545.00 | 534.50 | 525.00 | +145.85 | +38.47% | 0.70 | 5 | 63 | 2.57 | -0.92 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 770.00 | 533.90 | 554.90 | 544.40 | 302.20 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.56 | -0.93 | 0.00 | -0.20 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 780.00 | 543.80 | 564.80 | 554.30 | 542.70 | +216.20 | +66.22% | 0.71 | 5 | 16 | 2.61 | -0.93 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 790.00 | 550.10 | 580.00 | 565.05 | 293.02 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.59 | -0.93 | 0.00 | -0.20 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 800.00 | 563.50 | 584.40 | 573.95 | 579.15 | +177.80 | +44.30% | 0.72 | 7 | 42 | 2.62 | -0.93 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 810.00 | 571.30 | 594.30 | 582.80 | 508.00 | +118.00 | +30.26% | 0.72 | 8 | 8 | 2.62 | -0.94 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 820.00 | 579.90 | 609.80 | 594.85 | 318.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.66 | -0.94 | 0.00 | -0.18 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 830.00 | 589.80 | 619.70 | 604.75 | 399.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.65 | -0.94 | 0.00 | -0.17 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 840.00 | 601.00 | 623.90 | 612.45 | 374.10 | 0.00 | 0.00% | 0.73 | 0 | 27 | 2.66 | -0.94 | 0.00 | -0.17 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 850.00 | 611.90 | 633.70 | 622.80 | 454.40 | 0.00 | 0.00% | 0.73 | 0 | 35 | 2.68 | -0.94 | 0.00 | -0.17 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 860.00 | 619.50 | 649.40 | 634.45 | 377.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.70 | -0.94 | 0.00 | -0.16 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 870.00 | 629.50 | 659.50 | 644.50 | 386.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.70 | -0.94 | 0.00 | -0.16 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 880.00 | 639.30 | 669.20 | 654.25 | 431.24 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.71 | -0.95 | 0.00 | -0.15 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 890.00 | 649.40 | 679.30 | 664.35 | 399.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.81 | -0.96 | 0.00 | -0.13 | 4/21/2026 | 4/23/2026 3:59:28 PM EST |
| 900.00 | 665.40 | 680.30 | 672.85 | 405.00 | 0.00 | 0.00% | 0.75 | 0 | 29 | 2.38 | -0.96 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 910.00 | 669.70 | 697.70 | 683.70 | 656.80 | +146.15 | +28.62% | 0.75 | 3 | 73 | 2.69 | -0.96 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 920.00 | 678.60 | 708.50 | 693.55 | % | 0.75 | 0 | 0 | 2.73 | -0.96 | 0.00 | -0.12 | 4/23/2026 3:59:28 PM EST | |||
| 930.00 | 687.70 | 717.60 | 702.65 | 497.73 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.71 | -0.96 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 940.00 | 698.10 | 728.00 | 713.05 | 482.62 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.84 | -0.96 | 0.00 | -0.11 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 950.00 | 708.00 | 737.90 | 722.95 | 601.97 | +110.50 | +22.49% | 0.76 | 1 | 2 | 2.85 | -0.96 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 960.00 | 717.40 | 747.30 | 732.35 | % | 0.76 | 0 | 0 | 2.85 | -0.97 | 0.00 | -0.11 | 4/23/2026 3:59:28 PM EST | |||
| 970.00 | 727.70 | 757.60 | 742.65 | % | 0.77 | 0 | 0 | 2.86 | -0.97 | 0.00 | -0.11 | 4/23/2026 3:59:28 PM EST | |||
| 980.00 | 737.20 | 767.20 | 752.20 | 514.04 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.77 | -0.97 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 990.00 | 747.20 | 777.20 | 762.20 | 552.50 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.89 | -0.97 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,000.00 | 760.00 | 787.00 | 773.50 | 525.00 | 0.00 | 0.00% | 0.77 | 0 | 22 | 2.77 | -0.97 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,010.00 | 769.90 | 796.90 | 783.40 | 504.77 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.89 | -0.97 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,020.00 | 779.70 | 806.80 | 793.25 | 511.59 | 0.00 | 0.00% | 0.78 | 0 | 25 | 2.89 | -0.97 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,030.00 | 788.70 | 816.70 | 802.70 | 558.10 | 0.00 | 0.00% | 0.78 | 0 | 25 | 2.91 | -0.97 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,040.00 | 799.00 | 826.70 | 812.85 | 567.70 | 0.00 | 0.00% | 0.78 | 0 | 26 | 2.91 | -0.97 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,050.00 | 808.60 | 836.60 | 822.60 | 563.85 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.92 | -0.97 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,060.00 | 819.60 | 846.50 | 833.05 | 578.15 | 0.00 | 0.00% | 0.79 | 0 | 8 | 2.93 | -0.97 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,070.00 | 829.30 | 856.40 | 842.85 | 553.40 | 0.00 | 0.00% | 0.79 | 0 | 19 | 2.94 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,080.00 | 838.50 | 866.40 | 852.45 | 568.60 | 0.00 | 0.00% | 0.79 | 0 | 16 | 2.85 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,090.00 | 846.70 | 876.70 | 861.70 | 597.61 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.88 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,100.00 | 858.50 | 886.20 | 872.35 | 853.50 | +221.10 | +34.97% | 0.79 | 3 | 8 | 2.87 | -0.98 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,110.00 | 868.50 | 896.10 | 882.30 | 660.05 | 0.00 | 0.00% | 0.79 | 0 | 6 | 2.87 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,120.00 | 878.50 | 906.10 | 892.30 | 596.79 | 0.00 | 0.00% | 0.80 | 0 | 76 | 2.88 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,130.00 | 888.40 | 916.00 | 902.20 | 605.48 | 0.00 | 0.00% | 0.80 | 0 | 30 | 2.89 | -0.98 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:28 PM EST |
| 1,140.00 | 898.40 | 925.90 | 912.15 | 893.00 | +235.50 | +35.82% | 0.80 | 1 | 143 | 2.90 | -0.98 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST |
| 1,150.00 | 904.00 | 943.50 | 923.75 | 919.66 | % | 0.80 | 2 | 0 | 2.97 | -0.98 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,160.00 | 912.90 | 952.00 | 932.45 | % | 0.80 | 0 | 0 | 2.97 | -0.98 | 0.00 | -0.08 | 4/23/2026 3:59:28 PM EST | |||
| 1,170.00 | 924.00 | 963.60 | 943.80 | % | 0.81 | 0 | 0 | 3.08 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,180.00 | 932.80 | 972.00 | 952.40 | % | 0.81 | 0 | 0 | 3.08 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,190.00 | 944.00 | 983.30 | 963.65 | 929.40 | % | 0.81 | 1 | 0 | 3.00 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:28 PM EST | |
| 1,200.00 | 952.80 | 992.00 | 972.40 | % | 0.81 | 0 | 0 | 3.00 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,210.00 | 964.00 | 1,003.30 | 983.65 | % | 0.81 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,220.00 | 972.70 | 1,012.00 | 992.35 | % | 0.81 | 0 | 0 | 3.11 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,230.00 | 984.00 | 1,023.10 | 1,003.55 | % | 0.82 | 0 | 0 | 3.12 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,240.00 | 992.90 | 1,032.00 | 1,012.45 | % | 0.82 | 0 | 0 | 3.13 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,250.00 | 1,004.00 | 1,040.00 | 1,022.00 | % | 0.82 | 0 | 0 | 3.13 | -0.99 | 0.00 | -0.04 | 4/23/2026 3:59:28 PM EST | |||
| 1,260.00 | 1,012.70 | 1,052.00 | 1,032.35 | % | 0.82 | 0 | 0 | 3.14 | -0.99 | 0.00 | -0.03 | 4/23/2026 3:59:28 PM EST | |||
| 1,270.00 | 1,024.00 | 1,060.00 | 1,042.00 | % | 0.82 | 0 | 0 | 3.05 | -0.99 | 0.00 | -0.03 | 4/23/2026 3:59:28 PM EST |