Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $141.13 as of 8/4/2026 9:09:52 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 | 86.00 | 98.30 | 92.15 | 97.20 | 0.00 | 0.00% | 1.84 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 81.40 | 91.70 | 86.55 | 181.80 | 0.00 | 0.00% | 1.57 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 3:59:59 PM EST |
| 60.00 | 76.50 | 84.80 | 80.65 | 193.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 66.70 | 84.10 | 75.40 | 128.00 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 62.00 | 78.30 | 70.15 | 290.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 56.80 | 75.50 | 66.15 | 285.00 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 56.70 | 64.90 | 60.80 | 280.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 51.80 | 60.10 | 55.95 | 562.94 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 47.00 | 54.00 | 50.50 | 273.00 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.18 | 0.98 | 0.00 | -0.02 | 4/15/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 42.20 | 48.70 | 45.45 | 267.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.03 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 37.40 | 44.00 | 40.70 | 62.50 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.97 | 0.95 | 0.00 | -0.04 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 32.90 | 39.30 | 36.10 | 34.22 | 0.00 | 0.00% | 0.34 | 0 | 56 | 0.89 | 0.92 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 28.40 | 35.40 | 31.90 | 241.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | 0.89 | 0.01 | -0.07 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 24.20 | 32.10 | 28.15 | 53.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.90 | 0.85 | 0.01 | -0.09 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 20.30 | 28.00 | 24.15 | 43.60 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.79 | 0.80 | 0.01 | -0.10 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 16.70 | 26.50 | 21.60 | 64.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | 0.75 | 0.01 | -0.12 | 6/11/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 13.30 | 23.10 | 18.20 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.59 | 0.69 | 0.01 | -0.13 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 7.20 | 22.10 | 14.65 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.56 | 0.63 | 0.01 | -0.13 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 11.30 | 13.50 | 12.40 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.58 | 0.57 | 0.01 | -0.14 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 9.70 | 11.90 | 10.80 | 8.00 | -1.00 | -11.12% | 0.07 | 3 | 31 | 0.61 | 0.50 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 7.50 | 9.20 | 8.35 | 7.80 | -0.17 | -2.14% | 0.06 | 14 | 183 | 0.59 | 0.44 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 155.00 | 6.40 | 7.60 | 7.00 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.60 | 0.38 | 0.01 | -0.13 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 160.00 | 5.30 | 6.30 | 5.80 | 4.90 | -11.02 | -69.23% | 0.04 | 2 | 25 | 0.61 | 0.32 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 165.00 | 3.10 | 7.60 | 5.35 | 4.00 | -0.07 | -1.72% | 0.03 | 1 | 53 | 0.65 | 0.27 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 170.00 | 2.00 | 4.30 | 3.15 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.57 | 0.23 | 0.01 | -0.10 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 175.00 | 1.35 | 3.60 | 2.48 | 2.45 | -0.05 | -2.00% | 0.01 | 1 | 57 | 0.57 | 0.19 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 180.00 | 1.30 | 3.30 | 2.30 | 2.60 | +0.30 | +13.05% | 0.01 | 1 | 138 | 0.61 | 0.15 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 185.00 | 0.60 | 8.60 | 4.60 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.77 | 0.12 | 0.01 | -0.07 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 190.00 | 0.35 | 2.00 | 1.18 | 1.13 | -0.80 | -41.46% | 0.01 | 10 | 232 | 0.56 | 0.10 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 195.00 | 0.50 | 2.70 | 1.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.65 | 0.08 | 0.00 | -0.05 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 200.00 | 0.85 | 1.50 | 1.18 | 1.00 | -0.20 | -16.67% | 0.01 | 2 | 6,687 | 0.66 | 0.06 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 1.85 | 0.95 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.63 | 0.04 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 1.10 | 0.58 | 0.65 | -0.06 | -8.46% | 0.00 | 3 | 136 | 0.81 | 0.02 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.40 | -0.44 | -52.39% | 0.00 | 1 | 228 | 0.93 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 8.20 | 4.10 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 3.30 | 1.65 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1,108 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 8.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 365 | 2.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 8.00 | 4.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 5.10 | 2.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 8.00 | 4.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 5.30 | 2.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 8.00 | 4.00 | 341.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 1.85 | 0.93 | 206.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/4/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 1.85 | 0.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 3.20 | 1.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 8.00 | 4.00 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/4/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 8.00 | 4.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 10.00 | 5.00 | 275.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 8.00 | 4.00 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 5.50 | 2.75 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 8.20 | 4.10 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 600.00 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 3.60 | 1.80 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 8.20 | 4.10 | 306.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 240.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 8.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/4/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 8.00 | 4.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 8.20 | 4.10 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 3.50 | 1.75 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 8.00 | 4.00 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.99 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 6.30 | 3.15 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 8.00 | 4.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 1.95 | 0.98 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 6.30 | 3.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 17.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 1.95 | 0.98 | 9.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 800.00 | 0.00 | 8.00 | 4.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 1.75 | 0.88 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 3.50 | 1.75 | 7.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 8.00 | 4.00 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | 163.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 7.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 1.75 | 0.88 | 18.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 880.00 | 0.00 | 4.90 | 2.45 | 122.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 890.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 900.00 | 0.00 | 3.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:59 PM EST |
| 910.00 | 0.00 | 4.10 | 2.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 3:59:59 PM EST |
| 920.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 930.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 940.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 950.00 | 0.00 | 4.10 | 2.05 | 12.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 960.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 970.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 980.00 | 0.00 | 6.50 | 3.25 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 990.00 | 0.00 | 6.30 | 3.15 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,000.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 1,010.00 | 0.00 | 6.70 | 3.35 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,020.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,030.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,040.00 | 0.00 | 5.90 | 2.95 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,050.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,060.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,070.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,080.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,090.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,100.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 1,110.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,120.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,130.00 | 0.00 | 6.70 | 3.35 | 80.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,140.00 | 0.00 | 14.10 | 7.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:59 PM EST |
| 1,150.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,160.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,170.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,180.00 | 0.00 | 6.70 | 3.35 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,190.00 | 0.00 | 9.30 | 4.65 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,200.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,210.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,220.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,230.00 | 0.00 | 6.40 | 3.20 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 1,240.00 | 0.00 | 9.70 | 4.85 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,250.00 | 0.00 | 6.70 | 3.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:59 PM EST |
| 1,260.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,270.00 | 0.00 | 6.40 | 3.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:59 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 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.11 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 6,645 | 0.75 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.65 | -0.02 | -2.99% | 0.01 | 20 | 660 | 0.89 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.81 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 100.00 | 0.45 | 1.30 | 0.88 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 3,395 | 0.66 | -0.05 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 105.00 | 0.15 | 1.75 | 0.95 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.57 | -0.08 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 110.00 | 0.85 | 2.65 | 1.75 | 1.75 | -0.40 | -18.61% | 0.02 | 7 | 249 | 0.62 | -0.11 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 115.00 | 1.50 | 3.40 | 2.45 | 2.55 | -0.30 | -10.53% | 0.02 | 1 | 104 | 0.61 | -0.15 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 120.00 | 2.80 | 3.90 | 3.35 | 3.50 | -0.34 | -8.86% | 0.03 | 5 | 6,404 | 0.60 | -0.20 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 125.00 | 3.70 | 5.40 | 4.55 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 187 | 0.59 | -0.25 | 0.01 | -0.12 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 130.00 | 6.10 | 7.00 | 6.55 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.61 | -0.31 | 0.01 | -0.13 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 135.00 | 6.60 | 9.20 | 7.90 | 10.12 | 0.00 | 0.00% | 0.06 | 0 | 194 | 0.56 | -0.37 | 0.01 | -0.13 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 140.00 | 10.00 | 11.70 | 10.85 | 12.62 | 0.00 | 0.00% | 0.08 | 0 | 359 | 0.60 | -0.43 | 0.01 | -0.14 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 145.00 | 12.50 | 14.50 | 13.50 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 621 | 0.60 | -0.50 | 0.01 | -0.14 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 150.00 | 11.50 | 17.40 | 14.45 | 17.12 | -1.78 | -9.42% | 0.10 | 2 | 1,169 | 0.48 | -0.56 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 155.00 | 18.40 | 21.00 | 19.70 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 181 | 0.58 | -0.62 | 0.01 | -0.13 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 160.00 | 19.30 | 25.90 | 22.60 | 19.92 | 0.00 | 0.00% | 0.14 | 0 | 116 | 0.69 | -0.68 | 0.01 | -0.12 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 165.00 | 23.50 | 30.00 | 26.75 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.71 | -0.73 | 0.01 | -0.11 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 170.00 | 27.50 | 36.90 | 32.20 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.88 | -0.77 | 0.01 | -0.10 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 175.00 | 31.80 | 41.20 | 36.50 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 94 | 0.90 | -0.81 | 0.01 | -0.09 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 180.00 | 35.60 | 45.60 | 40.60 | 28.20 | 0.00 | 0.00% | 0.23 | 0 | 240 | 0.92 | -0.85 | 0.01 | -0.08 | 7/20/2026 | 8/4/2026 3:59:59 PM EST |
| 185.00 | 40.40 | 50.20 | 45.30 | 32.90 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.95 | -0.88 | 0.01 | -0.07 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 190.00 | 46.00 | 52.90 | 49.45 | 54.50 | 0.00 | 0.00% | 0.26 | 0 | 677 | 0.84 | -0.90 | 0.01 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 195.00 | 52.90 | 59.60 | 56.25 | 49.87 | 0.00 | 0.00% | 0.29 | 0 | 326 | 1.01 | -0.92 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 200.00 | 55.10 | 64.40 | 59.75 | 64.00 | +8.00 | +14.29% | 0.30 | 1 | 579 | 1.04 | -0.94 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 210.00 | 67.80 | 74.10 | 70.95 | 38.65 | 0.00 | 0.00% | 0.34 | 0 | 258 | 1.11 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 8/4/2026 3:59:59 PM EST |
| 220.00 | 78.10 | 80.10 | 79.10 | 61.30 | 0.00 | 0.00% | 0.36 | 0 | 311 | 0.94 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 8/4/2026 3:59:59 PM EST |
| 230.00 | 87.20 | 93.80 | 90.50 | 72.40 | 0.00 | 0.00% | 0.39 | 0 | 251 | 1.23 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 240.00 | 95.10 | 103.70 | 99.40 | 102.25 | 0.00 | 0.00% | 0.41 | 0 | 552 | 1.29 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 250.00 | 105.50 | 113.70 | 109.60 | 90.00 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.36 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:59 PM EST |
| 260.00 | 110.30 | 128.00 | 119.15 | 108.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:59 PM EST |
| 270.00 | 122.50 | 138.00 | 130.25 | 118.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:59 PM EST |
| 280.00 | 135.30 | 143.50 | 139.40 | 128.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:59 PM EST |
| 290.00 | 140.20 | 158.00 | 149.10 | 136.42 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 300.00 | 154.40 | 164.00 | 159.20 | 144.80 | 0.00 | 0.00% | 0.53 | 0 | 314 | 1.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 310.00 | 165.30 | 173.50 | 169.40 | 143.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:59 PM EST |
| 320.00 | 170.60 | 188.00 | 179.30 | 150.05 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 3:59:59 PM EST |
| 330.00 | 183.40 | 194.50 | 188.95 | 193.20 | 0.00 | 0.00% | 0.57 | 0 | 285 | 1.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 340.00 | 191.70 | 208.00 | 199.85 | 164.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 8/4/2026 3:59:59 PM EST |
| 350.00 | 203.70 | 218.00 | 210.85 | 201.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:59 PM EST |
| 360.00 | 211.70 | 228.00 | 219.85 | 209.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:59 PM EST |
| 370.00 | 225.10 | 233.70 | 229.40 | 191.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:59 PM EST |
| 380.00 | 235.10 | 243.70 | 239.40 | 205.34 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 8/4/2026 3:59:59 PM EST |
| 390.00 | 240.70 | 258.00 | 249.35 | 114.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 3:59:59 PM EST |
| 400.00 | 255.30 | 263.50 | 259.40 | 260.80 | 0.00 | 0.00% | 0.65 | 0 | 14 | 2.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 410.00 | 260.80 | 278.00 | 269.40 | 118.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 8/4/2026 3:59:59 PM EST |
| 420.00 | 275.50 | 283.50 | 279.50 | 266.74 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 430.00 | 281.30 | 298.00 | 289.65 | 276.77 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 440.00 | 291.00 | 308.00 | 299.50 | 278.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 450.00 | 305.30 | 313.50 | 309.40 | 310.70 | 0.00 | 0.00% | 0.69 | 0 | 8 | 2.18 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 460.00 | 314.00 | 324.20 | 319.10 | 299.03 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:59 PM EST |
| 470.00 | 320.80 | 334.80 | 327.80 | 197.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 480.00 | 333.60 | 344.80 | 339.20 | 295.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 3:59:59 PM EST |
| 490.00 | 344.50 | 353.70 | 349.10 | 335.03 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 500.00 | 354.70 | 363.50 | 359.10 | 361.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 510.00 | 362.00 | 378.00 | 370.00 | 355.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 520.00 | 372.00 | 388.00 | 380.00 | 285.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 530.00 | 380.50 | 398.00 | 389.25 | 330.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 540.00 | 394.50 | 403.50 | 399.00 | % | 0.74 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 550.00 | 404.70 | 413.50 | 409.10 | 363.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:59 PM EST |
| 560.00 | 409.10 | 428.00 | 418.55 | 370.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:59 PM EST |
| 570.00 | 424.30 | 433.90 | 429.10 | 220.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 580.00 | 430.20 | 448.00 | 439.10 | 426.79 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 3:59:59 PM EST |
| 590.00 | 444.70 | 453.50 | 449.10 | 412.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/4/2026 3:59:59 PM EST |
| 600.00 | 455.10 | 463.70 | 459.40 | 452.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 610.00 | 461.90 | 473.70 | 467.80 | % | 0.77 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 620.00 | 474.80 | 484.00 | 479.40 | 395.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 630.00 | 479.10 | 498.00 | 488.55 | 474.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 640.00 | 489.50 | 504.00 | 496.75 | 484.87 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 650.00 | 505.20 | 513.50 | 509.35 | 510.80 | 0.00 | 0.00% | 0.78 | 0 | 241 | 2.66 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 660.00 | 512.50 | 528.00 | 520.25 | 498.52 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 670.00 | 524.90 | 533.50 | 529.20 | 508.49 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 680.00 | 529.10 | 544.00 | 536.55 | 269.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 690.00 | 540.00 | 554.00 | 547.00 | 509.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/4/2026 3:59:59 PM EST |
| 700.00 | 549.90 | 567.50 | 558.70 | 550.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 710.00 | 559.10 | 578.00 | 568.55 | 550.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 720.00 | 570.20 | 588.00 | 579.10 | 491.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 730.00 | 580.70 | 598.00 | 589.35 | 524.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 740.00 | 594.90 | 603.50 | 599.20 | 525.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:59 PM EST |
| 750.00 | 600.00 | 618.00 | 609.00 | 587.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:59 PM EST |
| 760.00 | 609.10 | 627.90 | 618.50 | 611.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 770.00 | 619.10 | 637.20 | 628.15 | 608.66 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 780.00 | 633.40 | 644.00 | 638.70 | 618.69 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 790.00 | 644.20 | 654.20 | 649.20 | % | 0.82 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 800.00 | 654.70 | 663.70 | 659.20 | 616.97 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/4/2026 3:59:59 PM EST |
| 810.00 | 664.70 | 673.50 | 669.10 | % | 0.83 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 820.00 | 670.90 | 685.60 | 678.25 | 376.90 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 830.00 | 682.10 | 698.00 | 690.05 | 388.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 840.00 | 691.60 | 708.00 | 699.80 | 610.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 850.00 | 704.70 | 713.50 | 709.10 | 401.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 860.00 | 714.90 | 723.50 | 719.20 | 403.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 870.00 | 721.30 | 738.00 | 729.65 | % | 0.84 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 880.00 | 730.80 | 748.00 | 739.40 | 490.69 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 890.00 | 744.20 | 754.00 | 749.10 | 498.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 900.00 | 754.50 | 763.50 | 759.00 | 734.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:59 PM EST |
| 910.00 | 762.90 | 777.80 | 770.35 | 721.82 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:59 PM EST |
| 920.00 | 774.30 | 787.40 | 780.85 | 455.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 930.00 | 783.80 | 797.40 | 790.60 | 545.67 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 940.00 | 793.00 | 807.80 | 800.40 | % | 0.85 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 950.00 | 800.30 | 817.80 | 809.05 | 525.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 960.00 | 810.60 | 827.80 | 819.20 | 534.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 970.00 | 824.00 | 837.70 | 830.85 | % | 0.86 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 980.00 | 832.70 | 847.40 | 840.05 | 590.64 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 990.00 | 841.00 | 856.70 | 848.85 | 597.20 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,000.00 | 851.30 | 867.80 | 859.55 | % | 0.86 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,010.00 | 861.10 | 877.80 | 869.45 | 508.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,020.00 | 873.20 | 887.80 | 880.50 | 533.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,030.00 | 883.10 | 897.80 | 890.45 | % | 0.86 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,040.00 | 894.20 | 907.80 | 901.00 | 624.80 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,050.00 | 901.20 | 917.70 | 909.45 | 556.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,060.00 | 913.60 | 927.60 | 920.60 | 565.80 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,070.00 | 924.30 | 937.20 | 930.75 | 554.90 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,080.00 | 930.90 | 947.80 | 939.35 | % | 0.87 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,090.00 | 942.80 | 957.80 | 950.30 | % | 0.87 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,100.00 | 951.10 | 967.80 | 959.45 | % | 0.87 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,110.00 | 961.60 | 977.80 | 969.70 | % | 0.87 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,120.00 | 969.50 | 987.80 | 978.65 | % | 0.87 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,130.00 | 980.30 | 997.70 | 989.00 | % | 0.88 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,140.00 | 993.20 | 1,007.80 | 1,000.50 | 712.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:59 PM EST |
| 1,150.00 | 1,003.60 | 1,017.80 | 1,010.70 | % | 0.88 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,160.00 | 1,012.50 | 1,027.80 | 1,020.15 | % | 0.88 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,170.00 | 1,022.70 | 1,037.80 | 1,030.25 | % | 0.88 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,180.00 | 1,033.40 | 1,046.50 | 1,039.95 | % | 0.88 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,190.00 | 1,042.40 | 1,057.70 | 1,050.05 | 880.20 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:59 PM EST |
| 1,200.00 | 1,050.30 | 1,067.80 | 1,059.05 | % | 0.88 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,210.00 | 1,060.30 | 1,077.80 | 1,069.05 | % | 0.88 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,220.00 | 1,070.70 | 1,087.80 | 1,079.25 | % | 0.88 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,230.00 | 1,083.10 | 1,097.40 | 1,090.25 | % | 0.89 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,240.00 | 1,090.30 | 1,107.80 | 1,099.05 | % | 0.89 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,250.00 | 1,101.60 | 1,117.70 | 1,109.65 | % | 0.89 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,260.00 | 1,109.50 | 1,127.80 | 1,118.65 | % | 0.89 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 1,270.00 | 1,124.40 | 1,137.40 | 1,130.90 | % | 0.89 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST |