Options Chain for AVIS BUDGET GROUP COM (CAR) - $96.47 as of 2/20/2026 7:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 29.70 | 33.00 | 31.35 | % | 0.48 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 70.00 | 24.80 | 27.30 | 26.05 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 75.00 | 19.80 | 22.30 | 21.05 | % | 0.28 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 80.00 | 14.70 | 17.40 | 16.05 | % | 0.20 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.05 | 2/20/2026 4:00:09 PM EST | |||
| 82.00 | 12.70 | 15.50 | 14.10 | % | 0.17 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 83.00 | 11.90 | 14.50 | 13.20 | % | 0.16 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.09 | 2/20/2026 4:00:09 PM EST | |||
| 84.00 | 10.90 | 13.50 | 12.20 | % | 0.15 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.10 | 2/20/2026 4:00:09 PM EST | |||
| 85.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 0.99 | 0.89 | 0.02 | -0.11 | 2/20/2026 4:00:09 PM EST | |||
| 86.00 | 9.00 | 12.20 | 10.60 | % | 0.12 | 0 | 0 | 1.10 | 0.87 | 0.02 | -0.12 | 2/20/2026 4:00:09 PM EST | |||
| 87.00 | 8.10 | 10.80 | 9.45 | 7.50 | % | 0.11 | 1 | 0 | 0.93 | 0.84 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 88.00 | 7.40 | 9.80 | 8.60 | % | 0.10 | 0 | 0 | 0.86 | 0.81 | 0.03 | -0.15 | 2/20/2026 4:00:09 PM EST | |||
| 89.00 | 6.40 | 9.00 | 7.70 | 7.02 | -1.38 | -16.43% | 0.09 | 3 | 8 | 0.85 | 0.78 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 5.50 | 8.20 | 6.85 | 6.30 | 0.00 | 0.00% | 0.08 | 17 | 6 | 0.83 | 0.72 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 91.00 | 4.70 | 7.30 | 6.00 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.78 | 0.69 | 0.04 | -0.21 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 92.00 | 4.90 | 7.20 | 6.05 | 4.00 | -0.50 | -11.12% | 0.07 | 20 | 40 | 0.90 | 0.65 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 93.00 | 3.70 | 6.50 | 5.10 | % | 0.05 | 0 | 0 | 0.80 | 0.61 | 0.04 | -0.22 | 2/20/2026 4:00:09 PM EST | |||
| 94.00 | 3.40 | 4.90 | 4.15 | 3.35 | -0.85 | -20.24% | 0.04 | 84 | 16 | 0.72 | 0.56 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 2.85 | 4.60 | 3.73 | 3.29 | +0.29 | +9.67% | 0.04 | 22 | 138 | 0.74 | 0.50 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 96.00 | 2.35 | 4.60 | 3.48 | 2.68 | +0.13 | +5.10% | 0.04 | 47 | 180 | 0.77 | 0.45 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 97.00 | 1.90 | 3.20 | 2.55 | 2.05 | -0.85 | -29.31% | 0.03 | 15 | 10 | 0.67 | 0.39 | 0.06 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 98.00 | 1.50 | 2.95 | 2.23 | 1.78 | -0.52 | -22.61% | 0.02 | 6 | 15 | 0.67 | 0.33 | 0.06 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 99.00 | 1.25 | 2.30 | 1.78 | 1.72 | -0.08 | -4.45% | 0.02 | 6 | 22 | 0.64 | 0.28 | 0.05 | -0.20 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 0.95 | 2.05 | 1.50 | 1.41 | -0.39 | -21.67% | 0.01 | 5 | 12 | 0.64 | 0.24 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 101.00 | 0.65 | 2.45 | 1.55 | 0.91 | -0.89 | -49.45% | 0.02 | 71 | 4 | 0.69 | 0.20 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 102.00 | 0.60 | 1.35 | 0.98 | 1.00 | +0.10 | +11.12% | 0.01 | 11 | 19 | 0.62 | 0.17 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 103.00 | 0.00 | 2.70 | 1.35 | 0.68 | -0.32 | -32.00% | 0.01 | 10 | 4 | 0.98 | 0.13 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 104.00 | 0.40 | 2.55 | 1.48 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 5 | 0.81 | 0.11 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 0.05 | 1.20 | 0.63 | 0.45 | -0.20 | -30.77% | 0.01 | 2 | 8 | 0.60 | 0.11 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 2.45 | 1.23 | 0.35 | -0.62 | -63.92% | 0.01 | 82 | 6 | 1.09 | 0.06 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.02 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 108.00 | 0.00 | 2.35 | 1.18 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.04 | 0.02 | -0.07 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 2.35 | 1.18 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.03 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.26 | -0.04 | -13.34% | 0.01 | 2 | 9 | 1.25 | 0.02 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.02 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.01 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 113.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.01 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 2.20 | 1.10 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.01 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 2.20 | 1.10 | 12.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 5.77 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 133.00 | 0.00 | 0.10 | 0.05 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:09 PM EST |
| 139.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:09 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.56 | +0.51 | +1,020.00% | 0.00 | 1 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.05 | 2/20/2026 4:00:09 PM EST | |||
| 82.00 | 0.05 | 0.40 | 0.23 | 0.40 | % | 0.00 | 4 | 0 | 0.64 | -0.06 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 83.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | -0.07 | 0.01 | -0.09 | 2/20/2026 4:00:09 PM EST | |||
| 84.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.10 | 2/20/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | 0.30 | -0.70 | -70.00% | 0.01 | 35 | 43 | 1.17 | -0.11 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 2.50 | 1.25 | 0.80 | % | 0.01 | 2 | 0 | 1.27 | -0.13 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 87.00 | 0.20 | 2.55 | 1.38 | 0.70 | -0.35 | -33.34% | 0.02 | 7 | 2 | 0.78 | -0.16 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 88.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.13 | -0.19 | 0.03 | -0.15 | 2/20/2026 4:00:09 PM EST | |||
| 89.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.96 | -0.22 | 0.03 | -0.17 | 2/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.05 | 1.10 | 0.58 | 0.96 | -0.84 | -46.67% | 0.01 | 16 | 17 | 0.36 | -0.28 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 91.00 | 0.90 | 1.60 | 1.25 | 0.90 | -0.45 | -33.34% | 0.01 | 11 | 5 | 0.52 | -0.31 | 0.04 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 92.00 | 0.90 | 1.75 | 1.33 | 1.40 | -1.30 | -48.15% | 0.01 | 6 | 4 | 0.46 | -0.35 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 93.00 | 0.35 | 3.50 | 1.93 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.39 | 0.04 | -0.22 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 94.00 | 0.70 | 2.55 | 1.63 | 2.56 | -0.44 | -14.67% | 0.02 | 22 | 5 | 0.36 | -0.44 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 1.90 | 3.20 | 2.55 | 2.42 | -0.58 | -19.34% | 0.03 | 24 | 44 | 0.46 | -0.50 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 96.00 | 2.05 | 3.40 | 2.73 | 2.97 | % | 0.03 | 3 | 0 | 0.39 | -0.55 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 97.00 | 2.00 | 4.20 | 3.10 | 5.10 | +1.00 | +24.39% | 0.03 | 3 | 15 | 0.34 | -0.61 | 0.06 | -0.22 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 98.00 | 2.15 | 5.50 | 3.83 | 4.20 | 0.00 | 0.00% | 0.04 | 10 | 7 | 0.34 | -0.67 | 0.06 | -0.21 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 99.00 | 3.20 | 5.20 | 4.20 | % | 0.04 | 0 | 0 | 0.27 | -0.72 | 0.05 | -0.20 | 2/20/2026 4:00:09 PM EST | |||
| 100.00 | 4.30 | 5.90 | 5.10 | 5.75 | +3.25 | +130.00% | 0.05 | 6 | 35 | 0.28 | -0.76 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 101.00 | 5.20 | 7.60 | 6.40 | 9.10 | +3.47 | +61.64% | 0.06 | 1 | 1 | 0.36 | -0.80 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 102.00 | 5.40 | 8.30 | 6.85 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.91 | -0.83 | 0.04 | -0.17 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 103.00 | 6.60 | 9.20 | 7.90 | % | 0.08 | 0 | 0 | 0.95 | -0.87 | 0.04 | -0.14 | 2/20/2026 4:00:09 PM EST | |||
| 104.00 | 7.40 | 10.00 | 8.70 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | -0.89 | 0.03 | -0.14 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 8.30 | 10.90 | 9.60 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.00 | -0.89 | 0.03 | -0.14 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 106.00 | 9.10 | 11.70 | 10.40 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.03 | -0.94 | 0.03 | -0.10 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 107.00 | 9.60 | 12.70 | 11.15 | 13.28 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.09 | -0.95 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 108.00 | 11.00 | 13.60 | 12.30 | 13.19 | -0.61 | -4.42% | 0.11 | 9 | 12 | 1.11 | -0.96 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 109.00 | 11.90 | 14.50 | 13.20 | 14.17 | +0.47 | +3.44% | 0.12 | 8 | 29 | 1.11 | -0.97 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 12.20 | 15.50 | 13.85 | 11.16 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.16 | -0.98 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 111.00 | 13.10 | 16.40 | 14.75 | 16.87 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.20 | -0.98 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 112.00 | 14.50 | 17.60 | 16.05 | 17.82 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.27 | -0.99 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 113.00 | 15.70 | 18.40 | 17.05 | 17.78 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.29 | -0.99 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 114.00 | 16.60 | 19.50 | 18.05 | 18.58 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.33 | -0.99 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 17.70 | 20.30 | 19.00 | 17.65 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.34 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 116.00 | 18.70 | 21.30 | 20.00 | 18.60 | 0.00 | 0.00% | 0.17 | 0 | 161 | 1.39 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 117.00 | 18.80 | 22.50 | 20.65 | 19.67 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.45 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 118.00 | 20.70 | 23.30 | 22.00 | 20.62 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.49 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 119.00 | 21.20 | 24.30 | 22.75 | 21.52 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.50 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 22.70 | 25.50 | 24.10 | 22.47 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.57 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 121.00 | 23.20 | 26.50 | 24.85 | 23.47 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 122.00 | 24.60 | 27.10 | 25.85 | 24.42 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 123.00 | 25.60 | 28.50 | 27.05 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 124.00 | 26.50 | 29.50 | 28.00 | 25.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 27.70 | 30.10 | 28.90 | 24.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 126.00 | 28.00 | 31.30 | 29.65 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 127.00 | 29.70 | 32.30 | 31.00 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 128.00 | 30.50 | 33.40 | 31.95 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 129.00 | 31.50 | 34.30 | 32.90 | 10.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 32.60 | 35.50 | 34.05 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 131.00 | 33.60 | 36.50 | 35.05 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 132.00 | 34.00 | 37.50 | 35.75 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 133.00 | 35.60 | 38.50 | 37.05 | 12.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 134.00 | 36.70 | 39.40 | 38.05 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 37.60 | 40.40 | 39.00 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 136.00 | 37.80 | 41.50 | 39.65 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 137.00 | 39.60 | 42.30 | 40.95 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 138.00 | 40.60 | 43.50 | 42.05 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 139.00 | 41.50 | 44.50 | 43.00 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 42.60 | 45.50 | 44.05 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 141.00 | 43.70 | 46.50 | 45.10 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 142.00 | 44.40 | 47.50 | 45.95 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 143.00 | 45.50 | 48.50 | 47.00 | 40.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 144.00 | 45.90 | 49.50 | 47.70 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 145.00 | 47.10 | 50.50 | 48.80 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 146.00 | 47.90 | 51.50 | 49.70 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 147.00 | 49.70 | 52.50 | 51.10 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 148.00 | 50.10 | 53.50 | 51.80 | % | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 149.00 | 51.50 | 54.50 | 53.00 | % | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 150.00 | 52.10 | 55.50 | 53.80 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 152.50 | 54.50 | 58.00 | 56.25 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 155.00 | 57.20 | 60.50 | 58.85 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 157.50 | 59.50 | 62.60 | 61.05 | % | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 160.00 | 61.70 | 65.50 | 63.60 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 165.00 | 67.10 | 70.10 | 68.60 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 71.80 | 75.50 | 73.65 | % | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 175.00 | 77.10 | 80.10 | 78.60 | % | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 180.00 | 81.80 | 85.50 | 83.65 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 87.00 | 90.50 | 88.75 | 81.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 92.10 | 95.50 | 93.80 | 87.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |