Options Chain for AVIS BUDGET GROUP COM (CAR) - $74.00 as of 4/3/2025 8:54:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 43.70 | 47.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 35.00 | 39.90 | 43.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 37.50 | 37.70 | 40.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 38.00 | 37.50 | 40.40 | 36.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 38.50 | 37.20 | 39.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 39.00 | 36.60 | 39.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 39.50 | 36.10 | 38.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.00 | 35.80 | 38.40 | 17.20 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 3:59:55 PM EST |
| 40.50 | 34.80 | 37.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 41.00 | 34.60 | 38.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 41.50 | 34.10 | 37.50 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 42.00 | 33.30 | 36.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 42.50 | 33.10 | 35.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 43.00 | 32.60 | 35.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 43.50 | 32.40 | 34.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 44.00 | 31.60 | 34.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 44.50 | 30.50 | 34.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 45.00 | 30.20 | 34.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:55 PM EST |
| 45.50 | 29.60 | 32.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 46.00 | 29.10 | 32.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 46.50 | 29.10 | 31.90 | 29.59 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 47.00 | 28.30 | 32.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 47.50 | 27.70 | 31.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 48.00 | 27.20 | 30.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 48.50 | 27.10 | 29.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 49.00 | 26.60 | 29.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 49.50 | 26.20 | 29.50 | 24.61 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 50.00 | 25.80 | 28.80 | 8.10 | 0.00 | 0.00% | 0 | 63 | 5.70 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 3:59:55 PM EST |
| 51.00 | 24.10 | 27.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 52.00 | 23.20 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 53.00 | 22.50 | 25.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 54.00 | 21.60 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 55.00 | 20.50 | 23.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 56.00 | 19.70 | 22.10 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 57.00 | 18.50 | 21.50 | 19.50 | 0.00 | 0.00% | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 57.50 | 18.50 | 21.20 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 58.00 | 17.70 | 20.50 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 3:59:55 PM EST |
| 58.50 | 17.60 | 20.00 | 16.11 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 59.00 | 16.50 | 19.50 | 13.00 | 0.00 | 0.00% | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 16.30 | 18.40 | 17.58 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 61.00 | 14.70 | 17.30 | 16.61 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 62.00 | 13.50 | 16.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 3.14 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 4/2/2025 3:59:55 PM EST |
| 63.00 | 13.30 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 142 | 2.91 | 0.98 | 0.01 | -0.05 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 64.00 | 12.30 | 13.90 | 11.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.98 | 0.01 | -0.05 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 11.20 | 13.20 | 10.72 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.96 | 0.01 | -0.12 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 66.00 | 10.30 | 12.30 | 10.50 | 0.00 | 0.00% | 0 | 5 | 2.37 | 0.95 | 0.01 | -0.16 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 67.00 | 9.30 | 11.10 | 10.33 | 0.00 | 0.00% | 0 | 92 | 2.08 | 0.94 | 0.02 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 68.00 | 8.60 | 10.60 | 7.70 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.93 | 0.02 | -0.24 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 69.00 | 7.50 | 9.70 | 8.01 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.90 | 0.03 | -0.33 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 6.00 | 7.70 | 8.01 | 0.00 | 0.00% | 0 | 115 | 1.76 | 0.88 | 0.03 | -0.43 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 71.00 | 6.10 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 26 | 1.66 | 0.85 | 0.04 | -0.49 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 72.00 | 3.90 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 137 | 1.07 | 0.81 | 0.04 | -0.54 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 73.00 | 3.00 | 5.20 | 5.03 | 0.00 | 0.00% | 0 | 265 | 1.05 | 0.76 | 0.05 | -0.58 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 74.00 | 3.80 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 43 | 1.04 | 0.71 | 0.06 | -0.61 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 75.00 | 3.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 247 | 0.97 | 0.65 | 0.06 | -0.64 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 76.00 | 0.50 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 66 | 0.98 | 0.59 | 0.07 | -0.64 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 77.00 | 2.10 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 151 | 0.98 | 0.52 | 0.07 | -0.63 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 78.00 | 1.60 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 1,371 | 0.95 | 0.45 | 0.07 | -0.60 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 79.00 | 1.15 | 1.30 | 1.16 | 0.00 | 0.00% | 0 | 310 | 0.88 | 0.38 | 0.07 | -0.55 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 0.80 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1,170 | 0.87 | 0.30 | 0.07 | -0.49 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 81.00 | 0.55 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 237 | 0.84 | 0.24 | 0.06 | -0.41 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 82.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 752 | 0.84 | 0.18 | 0.05 | -0.34 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 83.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.13 | 0.04 | -0.27 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 84.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 249 | 0.83 | 0.09 | 0.03 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 313 | 0.82 | 0.06 | 0.03 | -0.13 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.96 | 0.04 | 0.02 | -0.08 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 87.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.21 | 0.03 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.35 | 0.02 | 0.01 | -0.03 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.01 | 0.01 | -0.02 | 3/11/2025 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.95 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.90 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 5.84 | 0.00 | 0.00% | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/2/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 244 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 102.00 | 0.00 | 1.80 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 1.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.80 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 1.70 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 17 | 3.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/2/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/2/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 31 | 3.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 26 | 3.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/2/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 38.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 39.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 43.50 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.80 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 44.50 | 0.00 | 0.85 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 65 | 4.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 1.00 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.05 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 46.50 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 8 | 5.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.90 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 8 | 4.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 48.50 | 0.00 | 0.70 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.55 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 49.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 12 | 3.78 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 39 | 3.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 58.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 63 | 2.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 141 | 2.20 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.91 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.45 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 63.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 85 | 1.47 | -0.02 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 64.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 57 | 1.71 | -0.02 | 0.01 | -0.05 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 177 | 1.32 | -0.04 | 0.01 | -0.12 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 81 | 1.26 | -0.05 | 0.01 | -0.16 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 67.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 73 | 1.21 | -0.06 | 0.02 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 68.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 113 | 1.25 | -0.07 | 0.02 | -0.24 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 69.00 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 94 | 1.19 | -0.10 | 0.03 | -0.33 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 0.35 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 906 | 1.17 | -0.12 | 0.03 | -0.43 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 71.00 | 0.45 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 121 | 1.16 | -0.15 | 0.04 | -0.49 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 72.00 | 0.60 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 138 | 1.14 | -0.19 | 0.04 | -0.54 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 73.00 | 0.80 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 197 | 1.12 | -0.24 | 0.05 | -0.58 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 74.00 | 1.10 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 846 | 1.11 | -0.29 | 0.06 | -0.61 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 75.00 | 1.40 | 1.70 | 1.53 | 0.00 | 0.00% | 0 | 55 | 1.09 | -0.35 | 0.06 | -0.64 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 76.00 | 1.75 | 2.10 | 1.98 | 0.00 | 0.00% | 0 | 41 | 1.07 | -0.41 | 0.07 | -0.64 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 77.00 | 2.15 | 2.60 | 4.80 | 0.00 | 0.00% | 0 | 40 | 1.04 | -0.48 | 0.07 | -0.63 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 78.00 | 2.60 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.55 | 0.07 | -0.60 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 79.00 | 2.90 | 3.60 | 5.20 | 0.00 | 0.00% | 0 | 108 | 0.88 | -0.62 | 0.07 | -0.55 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 3.40 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.70 | 0.07 | -0.49 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 81.00 | 4.40 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 69 | 1.18 | -0.76 | 0.06 | -0.41 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 82.00 | 4.80 | 6.20 | % | 0 | 0 | 1.08 | -0.82 | 0.05 | -0.34 | 4/2/2025 3:59:55 PM EST | |||
| 83.00 | 5.50 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 43 | 1.20 | -0.87 | 0.04 | -0.27 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 84.00 | 6.20 | 8.40 | % | 0 | 0 | 1.67 | -0.91 | 0.03 | -0.19 | 4/2/2025 3:59:55 PM EST | |||
| 85.00 | 6.70 | 9.30 | % | 0 | 0 | 1.73 | -0.94 | 0.03 | -0.13 | 4/2/2025 3:59:55 PM EST | |||
| 86.00 | 7.80 | 9.90 | % | 0 | 0 | 1.59 | -0.96 | 0.02 | -0.08 | 4/2/2025 3:59:55 PM EST | |||
| 87.00 | 8.80 | 10.80 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.05 | 4/2/2025 3:59:55 PM EST | |||
| 88.00 | 10.10 | 12.30 | 3.33 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.03 | 2/19/2025 | 4/2/2025 3:59:55 PM EST |
| 89.00 | 10.60 | 13.50 | 13.69 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.99 | 0.01 | -0.02 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 11.70 | 13.90 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 91.00 | 12.40 | 15.30 | 19.30 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 92.00 | 13.50 | 16.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 93.00 | 14.50 | 17.60 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 94.00 | 15.60 | 18.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 95.00 | 16.50 | 19.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 96.00 | 17.50 | 20.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 97.00 | 18.40 | 21.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 98.00 | 19.50 | 22.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 99.00 | 21.20 | 23.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 100.00 | 21.60 | 24.50 | 21.99 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 101.00 | 22.90 | 25.10 | 24.40 | 0.00 | 0.00% | 0 | 5 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 102.00 | 23.50 | 26.60 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 103.00 | 24.80 | 27.40 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 104.00 | 25.80 | 28.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 105.00 | 26.20 | 29.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 106.00 | 27.80 | 31.00 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 107.00 | 28.80 | 31.40 | 32.70 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 108.00 | 29.70 | 32.40 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 110.00 | 31.00 | 35.00 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 115.00 | 36.80 | 39.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 120.00 | 41.20 | 44.30 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 125.00 | 46.10 | 50.00 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 130.00 | 51.70 | 54.10 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |