Options Chain for AVIS BUDGET GROUP COM (CAR) - $164.07 as of 8/4/2025 2:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 128.50 | 132.30 | 130.40 | 164.10 | 0.00 | 0.00% | 4.35 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:55 PM EST |
| 35.00 | 123.50 | 127.60 | 125.55 | 27.10 | 0.00 | 0.00% | 3.59 | 0 | 7 | 5.72 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/4/2025 3:59:55 PM EST |
| 40.00 | 118.50 | 122.20 | 120.35 | 141.50 | 0.00 | 0.00% | 3.01 | 0 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 45.00 | 113.50 | 117.30 | 115.40 | 136.50 | 0.00 | 0.00% | 2.56 | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 50.00 | 108.50 | 112.60 | 110.55 | 145.90 | 0.00 | 0.00% | 2.21 | 0 | 14 | 4.48 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 55.00 | 103.60 | 107.40 | 105.50 | 12.80 | 0.00 | 0.00% | 1.92 | 0 | 24 | 4.14 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/4/2025 3:59:55 PM EST |
| 60.00 | 98.50 | 102.70 | 100.60 | 14.40 | 0.00 | 0.00% | 1.68 | 0 | 44 | 3.87 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:55 PM EST |
| 65.00 | 93.60 | 97.60 | 95.60 | 130.90 | 0.00 | 0.00% | 1.47 | 0 | 43 | 3.55 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 70.00 | 88.50 | 92.40 | 90.45 | 49.95 | 0.00 | 0.00% | 1.29 | 0 | 152 | 3.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:55 PM EST |
| 75.00 | 83.40 | 87.10 | 85.25 | 72.72 | 0.00 | 0.00% | 1.14 | 0 | 62 | 3.08 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:55 PM EST |
| 80.00 | 78.50 | 82.40 | 80.45 | 86.80 | 0.00 | 0.00% | 1.01 | 0 | 131 | 2.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 85.00 | 73.60 | 77.10 | 75.35 | 82.00 | 0.00 | 0.00% | 0.89 | 0 | 161 | 2.64 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 90.00 | 68.40 | 72.70 | 70.55 | 73.53 | +0.93 | +1.29% | 0.78 | 2 | 95 | 2.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 95.00 | 63.90 | 67.00 | 65.45 | 70.91 | 0.00 | 0.00% | 0.69 | 0 | 676 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 58.50 | 62.10 | 60.30 | 70.76 | 0.00 | 0.00% | 0.60 | 0 | 40 | 2.06 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 53.60 | 57.70 | 55.65 | 92.87 | 0.00 | 0.00% | 0.53 | 0 | 124 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 48.60 | 52.10 | 50.35 | 62.10 | 0.00 | 0.00% | 0.46 | 0 | 4,012 | 1.72 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 43.50 | 47.50 | 45.50 | 73.00 | 0.00 | 0.00% | 0.40 | 0 | 79 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 39.70 | 42.70 | 41.20 | 61.30 | 0.00 | 0.00% | 0.34 | 0 | 1,972 | 1.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 35.20 | 36.60 | 35.90 | 43.00 | 0.00 | 0.00% | 0.29 | 0 | 1,381 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 28.90 | 31.70 | 30.30 | 69.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.14 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 23.80 | 26.40 | 25.10 | 25.93 | -3.07 | -10.59% | 0.19 | 2 | 84 | 0.99 | 0.97 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 19.10 | 22.10 | 20.60 | 20.16 | -14.72 | -42.21% | 0.15 | 1 | 79 | 0.89 | 0.93 | 0.01 | -0.10 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 16.00 | 17.00 | 16.50 | 16.20 | -7.20 | -30.77% | 0.11 | 9 | 642 | 0.75 | 0.87 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 11.80 | 12.90 | 12.35 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 1,619 | 0.54 | 0.78 | 0.02 | -0.20 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 152.50 | 9.40 | 11.20 | 10.30 | 10.40 | % | 0.07 | 7 | 0 | 0.51 | 0.72 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 155.00 | 8.30 | 9.40 | 8.85 | 8.00 | -11.92 | -59.84% | 0.06 | 2 | 69 | 0.54 | 0.66 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 157.50 | 6.50 | 7.60 | 7.05 | % | 0.04 | 0 | 0 | 0.51 | 0.59 | 0.03 | -0.25 | 8/4/2025 3:59:55 PM EST | |||
| 160.00 | 5.80 | 6.30 | 6.05 | 6.10 | -3.10 | -33.70% | 0.04 | 36 | 33 | 0.54 | 0.52 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 162.50 | 4.40 | 4.90 | 4.65 | 4.50 | % | 0.03 | 55 | 0 | 0.51 | 0.45 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 165.00 | 3.50 | 4.00 | 3.75 | 3.40 | -8.62 | -71.72% | 0.02 | 226 | 69 | 0.52 | 0.38 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 167.50 | 2.65 | 3.20 | 2.93 | 2.70 | -1.80 | -40.00% | 0.02 | 1 | 26 | 0.52 | 0.32 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 2.00 | 2.45 | 2.23 | 2.09 | -1.51 | -41.95% | 0.01 | 817 | 115 | 0.51 | 0.26 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 172.50 | 1.40 | 1.75 | 1.58 | 1.45 | -1.40 | -49.13% | 0.01 | 34 | 26 | 0.50 | 0.21 | 0.02 | -0.18 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 0.85 | 1.45 | 1.15 | 1.18 | -1.32 | -52.80% | 0.01 | 388 | 80 | 0.49 | 0.17 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 1.65 | 0.83 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.13 | 0.01 | -0.13 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 0.45 | 1.35 | 0.90 | 0.60 | -0.65 | -52.00% | 0.01 | 108 | 68 | 0.56 | 0.10 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 1.10 | 0.55 | 0.67 | -1.68 | -71.49% | 0.00 | 1 | 8 | 0.67 | 0.08 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.47 | -1.63 | -77.62% | 0.00 | 1 | 141 | 0.79 | 0.06 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.04 | 0.01 | -0.05 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.70 | 0.03 | 0.00 | -0.04 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 1,140 | 1.00 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 197.50 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.01 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13,665 | 0.83 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 18 | 25 | 1.08 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 207.50 | 0.00 | 0.90 | 0.45 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 1,777 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 212.50 | 0.00 | 0.60 | 0.30 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.04 | -44.45% | 0.00 | 31 | 3,354 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.35 | 0.68 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,182 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/4/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/4/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,522 | 3.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 564 | 3.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 303 | 3.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12,108 | 3.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,600 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,936 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,232 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,881 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,732 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,016 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8,172 | 0.73 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | -0.03 | 0.01 | -0.05 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.15 | -23.08% | 0.00 | 10 | 182 | 0.54 | -0.07 | 0.01 | -0.10 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 0.50 | 1.00 | 0.75 | 0.95 | -0.22 | -18.81% | 0.01 | 7 | 3,459 | 0.50 | -0.13 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.05 | -2.64% | 0.01 | 1,474 | 714 | 0.51 | -0.22 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 152.50 | 2.15 | 2.65 | 2.40 | % | 0.02 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.22 | 8/4/2025 3:59:55 PM EST | |||
| 155.00 | 2.65 | 3.40 | 3.03 | 2.85 | -0.47 | -14.16% | 0.02 | 219 | 769 | 0.45 | -0.34 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 157.50 | 2.75 | 4.30 | 3.53 | 4.50 | % | 0.02 | 1 | 0 | 0.43 | -0.41 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 160.00 | 5.00 | 5.60 | 5.30 | 5.60 | +0.80 | +16.67% | 0.03 | 161 | 1,341 | 0.49 | -0.48 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 162.50 | 6.20 | 7.90 | 7.05 | 6.54 | % | 0.04 | 1 | 0 | 0.52 | -0.55 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 165.00 | 7.60 | 8.40 | 8.00 | 7.30 | +0.37 | +5.34% | 0.05 | 9 | 1,263 | 0.47 | -0.62 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 167.50 | 9.00 | 10.50 | 9.75 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.47 | -0.68 | 0.03 | -0.22 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 11.10 | 12.20 | 11.65 | 12.50 | +1.90 | +17.93% | 0.07 | 12 | 3,760 | 0.46 | -0.74 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 172.50 | 12.80 | 15.00 | 13.90 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.63 | -0.79 | 0.02 | -0.18 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 15.00 | 16.50 | 15.75 | 16.22 | +3.95 | +32.20% | 0.09 | 5 | 934 | 0.45 | -0.83 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 177.50 | 17.00 | 19.60 | 18.30 | 9.74 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.71 | -0.87 | 0.01 | -0.13 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 18.90 | 21.40 | 20.15 | 16.68 | -1.61 | -8.81% | 0.11 | 2 | 2,763 | 0.69 | -0.90 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 182.50 | 21.50 | 24.30 | 22.90 | 20.30 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.83 | -0.92 | 0.01 | -0.09 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 23.90 | 25.90 | 24.90 | 23.02 | 0.00 | 0.00% | 0.13 | 0 | 5,283 | 0.71 | -0.94 | 0.01 | -0.07 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 187.50 | 26.50 | 28.30 | 27.40 | 15.07 | 0.00 | 0.00% | 0.15 | 0 | 279 | 0.83 | -0.96 | 0.01 | -0.05 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 28.10 | 31.00 | 29.55 | 29.00 | +1.30 | +4.70% | 0.16 | 12 | 1,800 | 0.86 | -0.97 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 192.50 | 30.90 | 34.10 | 32.50 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.97 | -0.98 | 0.00 | -0.03 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 33.40 | 36.10 | 34.75 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 518 | 0.95 | -0.99 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 197.50 | 36.30 | 39.20 | 37.75 | 25.57 | 0.00 | 0.00% | 0.19 | 0 | 64 | 1.01 | -0.99 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 200.00 | 38.60 | 41.60 | 40.10 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 1,290 | 1.05 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 202.50 | 40.20 | 44.00 | 42.10 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | -1.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 3:59:55 PM EST |
| 205.00 | 42.60 | 46.10 | 44.35 | 45.18 | +10.14 | +28.94% | 0.22 | 40 | 10 | 1.20 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 207.50 | 45.50 | 49.00 | 47.25 | 47.93 | +10.51 | +28.09% | 0.23 | 110 | 42 | 1.17 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 210.00 | 48.20 | 51.50 | 49.85 | 50.57 | +11.14 | +28.26% | 0.24 | 130 | 51 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 212.50 | 50.10 | 54.00 | 52.05 | 53.07 | +38.17 | +256.18% | 0.24 | 180 | 42 | 1.31 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 215.00 | 52.60 | 56.50 | 54.55 | 16.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 217.50 | 55.20 | 59.00 | 57.10 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 220.00 | 57.60 | 61.40 | 59.50 | 60.58 | +15.08 | +33.15% | 0.27 | 20 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 222.50 | 60.10 | 64.00 | 62.05 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 225.00 | 62.60 | 66.40 | 64.50 | 32.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 227.50 | 65.10 | 69.10 | 67.10 | 48.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 230.00 | 67.60 | 71.50 | 69.55 | 30.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 235.00 | 72.60 | 76.60 | 74.60 | 29.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 240.00 | 77.60 | 81.50 | 79.55 | 36.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 245.00 | 82.60 | 86.50 | 84.55 | 40.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 250.00 | 87.60 | 91.10 | 89.35 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 255.00 | 92.60 | 96.40 | 94.50 | 51.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 260.00 | 97.60 | 101.50 | 99.55 | 69.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:55 PM EST |
| 270.00 | 107.60 | 111.50 | 109.55 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 275.00 | 112.60 | 116.40 | 114.50 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 280.00 | 117.40 | 121.60 | 119.50 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 285.00 | 122.70 | 126.50 | 124.60 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 290.00 | 127.60 | 131.50 | 129.55 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 295.00 | 132.80 | 136.50 | 134.65 | 85.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 300.00 | 137.60 | 141.50 | 139.55 | % | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 305.00 | 142.80 | 146.50 | 144.65 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 310.00 | 147.90 | 151.50 | 149.70 | % | 0.48 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 315.00 | 152.60 | 156.50 | 154.55 | 105.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |