Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $151.08 as of 5/20/2026 4:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.00 | 76.30 | 68.15 | % | 0.80 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 90.00 | 48.20 | 68.10 | 58.15 | % | 0.65 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 95.00 | 42.70 | 62.70 | 52.70 | % | 0.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 100.00 | 42.20 | 57.90 | 50.05 | % | 0.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 105.00 | 36.70 | 53.00 | 44.85 | % | 0.43 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 110.00 | 31.40 | 48.00 | 39.70 | % | 0.36 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.03 | 5/20/2026 3:59:39 PM EST | |||
| 115.00 | 30.50 | 42.50 | 36.50 | % | 0.32 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.06 | 5/20/2026 3:59:39 PM EST | |||
| 120.00 | 27.10 | 37.50 | 32.30 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.42 | 0.94 | 0.00 | -0.09 | 5/8/2026 | 5/20/2026 3:59:39 PM EST |
| 125.00 | 22.10 | 32.50 | 27.30 | % | 0.22 | 0 | 0 | 1.27 | 0.90 | 0.01 | -0.13 | 5/20/2026 3:59:39 PM EST | |||
| 130.00 | 20.10 | 28.40 | 24.25 | 56.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.21 | 0.86 | 0.01 | -0.17 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 135.00 | 15.70 | 22.70 | 19.20 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.98 | 0.80 | 0.01 | -0.20 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 137.00 | 9.30 | 22.50 | 15.90 | % | 0.12 | 0 | 0 | 1.09 | 0.78 | 0.01 | -0.21 | 5/20/2026 3:59:39 PM EST | |||
| 138.00 | 12.50 | 21.90 | 17.20 | % | 0.12 | 0 | 0 | 1.09 | 0.77 | 0.01 | -0.22 | 5/20/2026 3:59:39 PM EST | |||
| 139.00 | 10.80 | 20.70 | 15.75 | % | 0.11 | 0 | 0 | 1.04 | 0.75 | 0.01 | -0.23 | 5/20/2026 3:59:39 PM EST | |||
| 140.00 | 13.40 | 20.00 | 16.70 | 16.26 | +6.05 | +59.26% | 0.12 | 2 | 173 | 0.70 | 0.74 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 141.00 | 13.20 | 17.70 | 15.45 | % | 0.11 | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.24 | 5/20/2026 3:59:39 PM EST | |||
| 142.00 | 13.80 | 17.00 | 15.40 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | 0.71 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 143.00 | 13.80 | 16.00 | 14.90 | % | 0.10 | 0 | 0 | 0.74 | 0.69 | 0.02 | -0.25 | 5/20/2026 3:59:39 PM EST | |||
| 144.00 | 7.20 | 15.50 | 11.35 | % | 0.08 | 0 | 0 | 0.85 | 0.68 | 0.02 | -0.25 | 5/20/2026 3:59:39 PM EST | |||
| 145.00 | 11.30 | 15.00 | 13.15 | 11.48 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.70 | 0.66 | 0.02 | -0.26 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 146.00 | 11.90 | 14.00 | 12.95 | 13.12 | +4.62 | +54.36% | 0.09 | 10 | 2 | 0.74 | 0.65 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 147.00 | 11.20 | 13.10 | 12.15 | % | 0.08 | 0 | 0 | 0.72 | 0.63 | 0.02 | -0.26 | 5/20/2026 3:59:39 PM EST | |||
| 148.00 | 9.10 | 12.80 | 10.95 | % | 0.07 | 0 | 0 | 0.67 | 0.61 | 0.02 | -0.27 | 5/20/2026 3:59:39 PM EST | |||
| 149.00 | 9.50 | 12.10 | 10.80 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | 0.59 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 150.00 | 9.40 | 11.40 | 10.40 | 10.14 | -0.06 | -0.59% | 0.07 | 7 | 187 | 0.71 | 0.58 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 152.50 | 8.50 | 10.00 | 9.25 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.72 | 0.53 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 155.00 | 7.30 | 8.90 | 8.10 | 8.90 | +1.90 | +27.15% | 0.05 | 2 | 97 | 0.72 | 0.49 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 157.50 | 5.90 | 8.00 | 6.95 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | 0.44 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 160.00 | 5.00 | 7.20 | 6.10 | 5.50 | -0.40 | -6.78% | 0.04 | 1 | 89 | 0.71 | 0.40 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 162.50 | 4.30 | 6.10 | 5.20 | 5.00 | -0.10 | -1.97% | 0.03 | 1 | 69 | 0.70 | 0.36 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 165.00 | 3.50 | 5.30 | 4.40 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.70 | 0.32 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 167.50 | 3.10 | 4.80 | 3.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | 0.29 | 0.02 | -0.24 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 170.00 | 2.50 | 4.10 | 3.30 | 3.50 | +0.70 | +25.00% | 0.02 | 5 | 7 | 0.71 | 0.26 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 172.50 | 2.10 | 3.80 | 2.95 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | 0.23 | 0.01 | -0.22 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 175.00 | 1.95 | 3.30 | 2.63 | 3.00 | -0.30 | -9.10% | 0.02 | 1 | 9 | 0.73 | 0.21 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 177.50 | 1.15 | 2.95 | 2.05 | 18.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.18 | 0.01 | -0.20 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 180.00 | 1.20 | 2.90 | 2.05 | 1.80 | -2.90 | -61.71% | 0.01 | 6 | 12 | 0.75 | 0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 182.50 | 1.25 | 2.90 | 2.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.14 | 0.01 | -0.17 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 185.00 | 0.90 | 2.55 | 1.73 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 4 | 0.78 | 0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 187.50 | 0.25 | 2.95 | 1.60 | 10.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.11 | 0.01 | -0.15 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 190.00 | 0.60 | 1.50 | 1.05 | 1.10 | +0.30 | +37.50% | 0.01 | 2 | 207 | 0.75 | 0.10 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 192.50 | 0.50 | 2.00 | 1.25 | 0.95 | -18.60 | -95.15% | 0.01 | 1 | 3 | 0.81 | 0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 195.00 | 0.60 | 1.50 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.82 | 0.08 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 197.50 | 0.00 | 3.00 | 1.50 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.05 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 3:59:39 PM EST |
| 200.00 | 0.40 | 1.35 | 0.88 | 0.70 | +0.20 | +40.00% | 0.00 | 1 | 22 | 0.83 | 0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 205.00 | 0.25 | 1.20 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.85 | 0.05 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 210.00 | 0.25 | 0.85 | 0.55 | 0.70 | -0.50 | -41.67% | 0.00 | 18 | 7 | 0.86 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 215.00 | 0.25 | 0.85 | 0.55 | 9.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.03 | 0.00 | -0.05 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 220.00 | 0.25 | 0.85 | 0.55 | 0.58 | -0.23 | -28.40% | 0.00 | 1 | 17 | 0.96 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 225.00 | 0.20 | 0.60 | 0.40 | 0.37 | -0.08 | -17.78% | 0.00 | 3 | 1 | 0.96 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 230.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 79 | 81 | 0.97 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 232.50 | 0.00 | 2.95 | 1.48 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.57 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 235.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 10 | 111 | 1.00 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 237.50 | 0.00 | 3.00 | 1.50 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.64 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 240.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.98 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 242.50 | 0.00 | 3.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 245.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 247.50 | 0.00 | 2.70 | 1.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 250.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 58 | 193 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 252.50 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 179 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 265.00 | 0.00 | 3.00 | 1.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 280.00 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 295.00 | 0.00 | 3.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 310.00 | 0.00 | 3.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 315.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:39 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 335.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 345.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 350.00 | 0.00 | 3.00 | 1.50 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 355.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 360.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 365.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 370.00 | 0.00 | 3.30 | 1.65 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 375.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 380.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 385.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 395.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:39 PM EST |
| 405.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 415.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 420.00 | 0.00 | 4.60 | 2.30 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 425.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 430.00 | 0.00 | 3.30 | 1.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:39 PM EST |
| 435.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 440.00 | 0.00 | 3.30 | 1.65 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 445.00 | 0.00 | 5.90 | 2.95 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 455.00 | 0.00 | 4.60 | 2.30 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 460.00 | 0.00 | 6.40 | 3.20 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 465.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 470.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 475.00 | 0.00 | 6.50 | 3.25 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 480.00 | 0.00 | 6.50 | 3.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:39 PM EST |
| 485.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 490.00 | 0.00 | 6.60 | 3.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 495.00 | 0.00 | 6.50 | 3.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 497.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 500.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 502.50 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 505.00 | 0.00 | 6.60 | 3.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 507.50 | 0.00 | 7.20 | 3.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 512.50 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 515.00 | 0.00 | 6.70 | 3.35 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 517.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 520.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 525.00 | 0.00 | 6.40 | 3.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 530.00 | 0.00 | 7.00 | 3.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 51 | 4.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 535.00 | 0.00 | 6.70 | 3.35 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 540.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 545.00 | 0.00 | 7.30 | 3.65 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 81 | 4.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 550.00 | 0.00 | 7.40 | 3.70 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 301 | 4.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 555.00 | 0.00 | 7.10 | 3.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 152 | 4.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 565.00 | 0.00 | 7.40 | 3.70 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 570.00 | 0.00 | 7.20 | 3.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 575.00 | 0.00 | 6.90 | 3.45 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 580.00 | 0.00 | 6.40 | 3.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 585.00 | 0.00 | 3.30 | 1.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 507 | 3.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.41 | -0.33 | -44.60% | 0.00 | 1 | 288 | 3.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 595.00 | 0.00 | 3.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 600.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:39 PM EST |
| 605.00 | 0.00 | 6.90 | 3.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 610.00 | 0.00 | 7.30 | 3.65 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 180 | 4.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 615.00 | 0.00 | 1.55 | 0.78 | 4.21 | 0.00 | 0.00% | 0.00 | 0 | 300 | 3.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:39 PM EST |
| 620.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 7.40 | 3.70 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 2.95 | 1.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:39 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.13 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.05 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | -0.04 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 120.00 | 0.35 | 1.40 | 0.88 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.81 | -0.06 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 125.00 | 0.75 | 1.90 | 1.33 | 1.14 | -0.86 | -43.00% | 0.01 | 2 | 136 | 0.79 | -0.10 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 130.00 | 1.25 | 2.45 | 1.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.73 | -0.14 | 0.01 | -0.17 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 135.00 | 2.05 | 3.20 | 2.63 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.73 | -0.20 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 137.00 | 2.60 | 4.20 | 3.40 | 3.10 | % | 0.02 | 3 | 0 | 0.76 | -0.22 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:39 PM EST | |
| 138.00 | 2.45 | 9.90 | 6.18 | 4.05 | % | 0.04 | 1 | 0 | 0.99 | -0.23 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:39 PM EST | |
| 139.00 | 2.80 | 4.40 | 3.60 | 4.30 | % | 0.03 | 1 | 0 | 0.72 | -0.25 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:39 PM EST | |
| 140.00 | 3.20 | 4.60 | 3.90 | 3.50 | -0.65 | -15.67% | 0.03 | 49 | 287 | 0.72 | -0.26 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 141.00 | 3.50 | 4.70 | 4.10 | 4.10 | -1.00 | -19.61% | 0.03 | 1 | 1 | 0.71 | -0.28 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 142.00 | 3.80 | 5.50 | 4.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.73 | -0.29 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 143.00 | 3.70 | 5.40 | 4.55 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.69 | -0.31 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 144.00 | 4.30 | 5.70 | 5.00 | % | 0.03 | 0 | 0 | 0.70 | -0.32 | 0.02 | -0.25 | 5/20/2026 3:59:39 PM EST | |||
| 145.00 | 4.70 | 5.90 | 5.30 | 6.63 | -0.07 | -1.05% | 0.04 | 1 | 119 | 0.69 | -0.34 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 146.00 | 5.10 | 6.80 | 5.95 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.35 | 0.02 | -0.26 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 147.00 | 5.50 | 7.20 | 6.35 | 8.06 | -0.24 | -2.90% | 0.04 | 1 | 7 | 0.71 | -0.37 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 148.00 | 5.70 | 7.00 | 6.35 | 6.80 | -0.50 | -6.85% | 0.04 | 11 | 2 | 0.68 | -0.39 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 149.00 | 5.80 | 8.10 | 6.95 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | -0.41 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 150.00 | 7.20 | 7.90 | 7.55 | 8.00 | -0.10 | -1.24% | 0.05 | 19 | 331 | 0.68 | -0.42 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 152.50 | 7.90 | 9.30 | 8.60 | 8.80 | -0.50 | -5.38% | 0.06 | 3 | 6 | 0.68 | -0.47 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 155.00 | 9.20 | 10.70 | 9.95 | 11.40 | +0.30 | +2.71% | 0.06 | 32 | 117 | 0.67 | -0.51 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 157.50 | 10.60 | 12.10 | 11.35 | 11.40 | -1.10 | -8.80% | 0.07 | 4 | 2 | 0.68 | -0.56 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 160.00 | 12.10 | 13.70 | 12.90 | 12.80 | -1.73 | -11.91% | 0.08 | 2 | 129 | 0.67 | -0.60 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 162.50 | 13.20 | 15.20 | 14.20 | 14.10 | -3.20 | -18.50% | 0.09 | 1 | 14 | 0.64 | -0.64 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 165.00 | 15.10 | 17.80 | 16.45 | 15.50 | -8.24 | -34.71% | 0.10 | 3 | 52 | 0.68 | -0.68 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 167.50 | 17.10 | 19.10 | 18.10 | 26.01 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | -0.71 | 0.02 | -0.24 | 5/8/2026 | 5/20/2026 3:59:39 PM EST |
| 170.00 | 18.00 | 22.20 | 20.10 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | -0.74 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 172.50 | 19.40 | 26.10 | 22.75 | 22.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.77 | 0.01 | -0.22 | 5/11/2026 | 5/20/2026 3:59:39 PM EST |
| 175.00 | 21.50 | 27.20 | 24.35 | 25.79 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.97 | -0.79 | 0.01 | -0.21 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 177.50 | 22.80 | 30.40 | 26.60 | % | 0.15 | 0 | 0 | 1.09 | -0.82 | 0.01 | -0.20 | 5/20/2026 3:59:39 PM EST | |||
| 180.00 | 25.40 | 32.20 | 28.80 | 37.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.07 | -0.84 | 0.01 | -0.18 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 182.50 | 26.60 | 38.60 | 32.60 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.47 | -0.86 | 0.01 | -0.17 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 185.00 | 29.60 | 37.20 | 33.40 | 40.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.17 | -0.87 | 0.01 | -0.16 | 5/8/2026 | 5/20/2026 3:59:39 PM EST |
| 187.50 | 31.80 | 40.50 | 36.15 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -0.89 | 0.01 | -0.15 | 5/1/2026 | 5/20/2026 3:59:39 PM EST |
| 190.00 | 33.40 | 41.90 | 37.65 | 45.66 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.22 | -0.90 | 0.01 | -0.14 | 5/8/2026 | 5/20/2026 3:59:39 PM EST |
| 192.50 | 35.60 | 48.10 | 41.85 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -0.91 | 0.01 | -0.12 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 195.00 | 38.20 | 46.70 | 42.45 | 51.10 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.28 | -0.92 | 0.01 | -0.12 | 5/11/2026 | 5/20/2026 3:59:39 PM EST |
| 197.50 | 40.40 | 54.70 | 47.55 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | -0.95 | 0.00 | -0.08 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 200.00 | 43.20 | 51.70 | 47.45 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.36 | -0.95 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 3:59:39 PM EST |
| 205.00 | 47.90 | 56.60 | 52.25 | 42.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.42 | -0.95 | 0.00 | -0.08 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 210.00 | 53.20 | 61.50 | 57.35 | 47.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.48 | -0.96 | 0.00 | -0.07 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 215.00 | 57.80 | 72.00 | 64.90 | 50.54 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.10 | -0.97 | 0.00 | -0.05 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 220.00 | 62.70 | 78.90 | 70.80 | 55.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.35 | -0.98 | 0.00 | -0.04 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 225.00 | 68.10 | 81.70 | 74.90 | 56.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.22 | -0.98 | 0.00 | -0.04 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 230.00 | 73.00 | 86.50 | 79.75 | 54.40 | 0.00 | 0.00% | 0.35 | 0 | 17 | 2.27 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 5/20/2026 3:59:39 PM EST |
| 232.50 | 75.10 | 88.90 | 82.00 | 51.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.29 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 235.00 | 77.80 | 93.00 | 85.40 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 237.50 | 80.00 | 94.50 | 87.25 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 240.00 | 82.80 | 96.50 | 89.65 | 55.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.39 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 242.50 | 85.10 | 99.50 | 92.30 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 245.00 | 87.60 | 102.20 | 94.90 | % | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 247.50 | 90.10 | 104.50 | 97.30 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 250.00 | 92.70 | 106.10 | 99.40 | 86.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 252.50 | 95.00 | 111.10 | 103.05 | 65.80 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 255.00 | 97.60 | 112.40 | 105.00 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 260.00 | 102.70 | 119.20 | 110.95 | % | 0.43 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 265.00 | 107.80 | 121.90 | 114.85 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 270.00 | 112.80 | 129.20 | 121.00 | 80.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 275.00 | 117.90 | 132.60 | 125.25 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 280.00 | 123.00 | 137.40 | 130.20 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 285.00 | 127.60 | 144.30 | 135.95 | 115.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 290.00 | 132.50 | 147.70 | 140.10 | 108.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 295.00 | 137.50 | 154.10 | 145.80 | 150.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:39 PM EST |
| 300.00 | 142.40 | 155.80 | 149.10 | 123.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 305.00 | 148.00 | 161.30 | 154.65 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 310.00 | 152.10 | 167.10 | 159.60 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 315.00 | 158.00 | 171.40 | 164.70 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 320.00 | 163.00 | 176.40 | 169.70 | % | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 325.00 | 164.90 | 180.00 | 172.45 | 143.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 330.00 | 169.90 | 187.00 | 178.45 | 120.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 335.00 | 177.50 | 192.50 | 185.00 | % | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 340.00 | 182.00 | 196.90 | 189.45 | 158.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 345.00 | 184.90 | 201.40 | 193.15 | % | 0.56 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 350.00 | 192.20 | 207.00 | 199.60 | % | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 355.00 | 198.00 | 212.30 | 205.15 | 193.28 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 360.00 | 203.00 | 216.90 | 209.95 | % | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 365.00 | 208.10 | 221.40 | 214.75 | % | 0.59 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 370.00 | 209.90 | 223.30 | 216.60 | 150.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 375.00 | 214.10 | 232.10 | 223.10 | 154.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 380.00 | 219.00 | 234.00 | 226.50 | % | 0.60 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 385.00 | 227.90 | 242.50 | 235.20 | % | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 390.00 | 233.10 | 246.40 | 239.75 | % | 0.61 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 395.00 | 234.90 | 251.30 | 243.10 | % | 0.62 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 400.00 | 243.00 | 256.70 | 249.85 | % | 0.62 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 405.00 | 248.00 | 261.90 | 254.95 | % | 0.63 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 410.00 | 249.90 | 266.30 | 258.10 | % | 0.63 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 415.00 | 258.00 | 270.10 | 264.05 | % | 0.64 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 420.00 | 263.00 | 276.90 | 269.95 | 205.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 425.00 | 264.90 | 280.10 | 272.50 | 234.73 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:39 PM EST |
| 430.00 | 268.20 | 285.80 | 277.00 | % | 0.64 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 435.00 | 277.00 | 290.50 | 283.75 | % | 0.65 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 440.00 | 283.00 | 295.70 | 289.35 | % | 0.66 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 445.00 | 288.10 | 300.50 | 294.30 | % | 0.66 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 450.00 | 288.90 | 306.90 | 297.90 | 240.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 455.00 | 297.70 | 310.40 | 304.05 | % | 0.67 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 460.00 | 303.00 | 315.50 | 309.25 | % | 0.67 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 465.00 | 307.80 | 321.90 | 314.85 | % | 0.68 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 470.00 | 313.00 | 326.30 | 319.65 | % | 0.68 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 475.00 | 313.50 | 331.30 | 322.40 | % | 0.68 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 480.00 | 319.00 | 336.40 | 327.70 | % | 0.68 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 485.00 | 328.00 | 340.50 | 334.25 | % | 0.69 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 490.00 | 332.20 | 347.10 | 339.65 | % | 0.69 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 495.00 | 338.10 | 351.40 | 344.75 | % | 0.70 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 497.50 | 335.70 | 350.80 | 343.25 | % | 0.69 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 500.00 | 343.00 | 357.00 | 350.00 | 322.81 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:39 PM EST |
| 502.50 | 344.50 | 356.50 | 350.50 | % | 0.70 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 505.00 | 344.90 | 361.40 | 353.15 | % | 0.70 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 507.50 | 350.40 | 363.90 | 357.15 | % | 0.70 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 510.00 | 352.20 | 367.10 | 359.65 | % | 0.71 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 512.50 | 354.70 | 369.30 | 362.00 | % | 0.71 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 515.00 | 357.90 | 375.90 | 366.90 | % | 0.71 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 517.50 | 360.50 | 374.50 | 367.50 | % | 0.71 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 520.00 | 362.00 | 376.40 | 369.20 | % | 0.71 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 525.00 | 367.20 | 382.50 | 374.85 | % | 0.71 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 530.00 | 372.90 | 386.30 | 379.60 | % | 0.72 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 535.00 | 377.20 | 391.40 | 384.30 | % | 0.72 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 540.00 | 382.20 | 396.30 | 389.25 | % | 0.72 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 545.00 | 388.00 | 402.10 | 395.05 | % | 0.72 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 550.00 | 389.90 | 406.30 | 398.10 | % | 0.72 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 555.00 | 397.20 | 412.20 | 404.70 | % | 0.73 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 560.00 | 402.20 | 416.80 | 409.50 | 330.61 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:39 PM EST |
| 565.00 | 407.20 | 422.10 | 414.65 | % | 0.73 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 570.00 | 409.90 | 427.00 | 418.45 | % | 0.73 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 575.00 | 417.20 | 430.90 | 424.05 | % | 0.74 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 580.00 | 422.70 | 436.30 | 429.50 | % | 0.74 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 585.00 | 428.10 | 440.90 | 434.50 | % | 0.74 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 590.00 | 432.20 | 447.10 | 439.65 | % | 0.75 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 595.00 | 434.90 | 451.40 | 443.15 | % | 0.74 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 600.00 | 442.90 | 456.90 | 449.90 | 343.63 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:39 PM EST |
| 605.00 | 447.20 | 462.90 | 455.05 | % | 0.75 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 610.00 | 452.00 | 464.10 | 458.05 | 361.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:39 PM EST |
| 615.00 | 454.90 | 472.70 | 463.80 | % | 0.75 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 620.00 | 462.10 | 477.20 | 469.65 | % | 0.76 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST |