Options Chain for TESLA INC COM (TSLA) - $405.48 as of 3/6/2026 6:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 388.70 | 395.55 | 392.13 | 421.65 | 0.00 | 0.00% | 78.43 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 4:00:05 PM EST |
| 10.00 | 383.60 | 390.60 | 387.10 | % | 38.71 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 15.00 | 378.65 | 385.60 | 382.13 | % | 25.48 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 20.00 | 373.65 | 380.60 | 377.13 | % | 18.86 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 25.00 | 368.75 | 375.50 | 372.13 | 463.62 | 0.00 | 0.00% | 14.89 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/6/2026 4:00:05 PM EST |
| 30.00 | 363.70 | 370.65 | 367.18 | 410.87 | 0.00 | 0.00% | 12.24 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/6/2026 4:00:05 PM EST |
| 35.00 | 358.90 | 365.70 | 362.30 | 447.80 | 0.00 | 0.00% | 10.35 | 0 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/6/2026 4:00:05 PM EST |
| 40.00 | 353.75 | 360.70 | 357.23 | 437.50 | 0.00 | 0.00% | 8.93 | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/6/2026 4:00:05 PM EST |
| 45.00 | 348.80 | 355.75 | 352.28 | % | 7.83 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 50.00 | 343.80 | 350.65 | 347.23 | 433.02 | 0.00 | 0.00% | 6.94 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/6/2026 4:00:05 PM EST |
| 55.00 | 338.85 | 345.80 | 342.33 | 399.63 | 0.00 | 0.00% | 6.22 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/6/2026 4:00:05 PM EST |
| 60.00 | 333.85 | 340.80 | 337.33 | % | 5.62 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 65.00 | 328.90 | 335.55 | 332.23 | % | 5.11 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 70.00 | 323.95 | 330.55 | 327.25 | % | 4.67 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 75.00 | 319.65 | 325.50 | 322.58 | 420.87 | 0.00 | 0.00% | 4.30 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/6/2026 4:00:05 PM EST |
| 80.00 | 314.60 | 320.60 | 317.60 | % | 3.97 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 85.00 | 309.55 | 315.60 | 312.58 | % | 3.68 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 90.00 | 304.65 | 310.65 | 307.65 | % | 3.42 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 95.00 | 299.60 | 305.65 | 302.63 | % | 3.19 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 100.00 | 296.20 | 298.90 | 297.55 | 298.03 | -8.42 | -2.75% | 2.98 | 4 | 4,790 | 2.14 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 105.00 | 289.70 | 295.70 | 292.70 | 344.60 | 0.00 | 0.00% | 2.79 | 0 | 23 | 2.37 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:05 PM EST |
| 110.00 | 284.70 | 290.75 | 287.73 | 331.84 | 0.00 | 0.00% | 2.62 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/6/2026 4:00:05 PM EST |
| 115.00 | 279.80 | 285.75 | 282.78 | 327.20 | 0.00 | 0.00% | 2.46 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/6/2026 4:00:05 PM EST |
| 120.00 | 274.80 | 280.75 | 277.78 | 330.13 | 0.00 | 0.00% | 2.31 | 0 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:05 PM EST |
| 125.00 | 269.90 | 275.70 | 272.80 | 312.41 | 0.00 | 0.00% | 2.18 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/6/2026 4:00:05 PM EST |
| 130.00 | 264.85 | 270.80 | 267.83 | 290.73 | 0.00 | 0.00% | 2.06 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:05 PM EST |
| 135.00 | 259.90 | 265.80 | 262.85 | 280.57 | 0.00 | 0.00% | 1.95 | 0 | 32 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 4:00:05 PM EST |
| 140.00 | 254.95 | 260.85 | 257.90 | 284.05 | 0.00 | 0.00% | 1.84 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:05 PM EST |
| 145.00 | 250.00 | 255.85 | 252.93 | 348.30 | 0.00 | 0.00% | 1.74 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/6/2026 4:00:05 PM EST |
| 150.00 | 245.15 | 250.80 | 247.98 | 248.25 | -24.43 | -8.96% | 1.65 | 1 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 155.00 | 240.20 | 245.90 | 243.05 | 295.90 | 0.00 | 0.00% | 1.57 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:05 PM EST |
| 160.00 | 235.20 | 240.90 | 238.05 | 251.62 | 0.00 | 0.00% | 1.49 | 0 | 214 | 1.67 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 165.00 | 230.25 | 235.90 | 233.08 | 245.45 | 0.00 | 0.00% | 1.41 | 0 | 14 | 1.62 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 170.00 | 225.40 | 230.90 | 228.15 | 244.07 | 0.00 | 0.00% | 1.34 | 0 | 11 | 1.57 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 175.00 | 220.45 | 225.85 | 223.15 | 262.14 | 0.00 | 0.00% | 1.28 | 0 | 13 | 1.51 | 1.00 | 0.00 | -0.02 | 1/27/2026 | 3/6/2026 4:00:05 PM EST |
| 180.00 | 215.50 | 220.95 | 218.23 | 225.99 | 0.00 | 0.00% | 1.21 | 0 | 84 | 1.47 | 1.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 185.00 | 210.55 | 215.95 | 213.25 | 218.40 | 0.00 | 0.00% | 1.15 | 0 | 96 | 1.42 | 1.00 | 0.00 | -0.03 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 190.00 | 205.70 | 210.95 | 208.33 | 201.13 | 0.00 | 0.00% | 1.10 | 0 | 44 | 1.38 | 1.00 | 0.00 | -0.03 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 195.00 | 200.80 | 205.95 | 203.38 | 211.53 | 0.00 | 0.00% | 1.04 | 0 | 70 | 1.33 | 1.00 | 0.00 | -0.03 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 200.00 | 196.05 | 200.20 | 198.13 | 201.90 | 0.00 | 0.00% | 0.99 | 0 | 63 | 1.24 | 1.00 | 0.00 | -0.04 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 205.00 | 191.05 | 195.95 | 193.50 | 187.86 | 0.00 | 0.00% | 0.94 | 0 | 37 | 1.25 | 0.99 | 0.00 | -0.04 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 210.00 | 186.25 | 190.95 | 188.60 | 187.53 | -13.47 | -6.71% | 0.90 | 1 | 38 | 1.20 | 0.99 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 215.00 | 181.35 | 185.90 | 183.63 | 195.10 | 0.00 | 0.00% | 0.85 | 0 | 66 | 1.16 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 220.00 | 176.50 | 179.85 | 178.18 | 178.77 | +0.55 | +0.31% | 0.81 | 7 | 34 | 1.03 | 0.99 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 225.00 | 171.85 | 175.80 | 173.83 | 201.92 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.07 | 0.99 | 0.00 | -0.06 | 2/10/2026 | 3/6/2026 4:00:05 PM EST |
| 230.00 | 167.00 | 170.85 | 168.93 | 178.39 | 0.00 | 0.00% | 0.73 | 0 | 78 | 1.04 | 0.99 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 235.00 | 162.15 | 165.80 | 163.98 | 177.31 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.00 | 0.98 | 0.00 | -0.08 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 240.00 | 157.40 | 160.30 | 158.85 | 177.95 | 0.00 | 0.00% | 0.66 | 0 | 59 | 0.94 | 0.98 | 0.00 | -0.08 | 2/25/2026 | 3/6/2026 4:00:05 PM EST |
| 245.00 | 152.65 | 155.70 | 154.18 | 160.53 | 0.00 | 0.00% | 0.63 | 0 | 34 | 0.93 | 0.98 | 0.00 | -0.09 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 250.00 | 147.20 | 150.55 | 148.88 | 149.63 | -8.87 | -5.60% | 0.60 | 4 | 660 | 0.88 | 0.98 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 255.00 | 142.45 | 145.60 | 144.03 | 158.44 | 0.00 | 0.00% | 0.56 | 0 | 23 | 0.85 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 3/6/2026 4:00:05 PM EST |
| 260.00 | 138.15 | 140.55 | 139.35 | 137.82 | 0.00 | 0.00% | 0.54 | 0 | 180 | 0.72 | 0.97 | 0.00 | -0.11 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 265.00 | 133.20 | 135.50 | 134.35 | 124.94 | 0.00 | 0.00% | 0.51 | 0 | 34 | 0.72 | 0.96 | 0.00 | -0.12 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 270.00 | 128.40 | 130.70 | 129.55 | 129.56 | -5.99 | -4.42% | 0.48 | 4 | 88 | 0.71 | 0.96 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 275.00 | 123.65 | 125.80 | 124.73 | 115.35 | 0.00 | 0.00% | 0.45 | 0 | 110 | 0.70 | 0.95 | 0.00 | -0.14 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 280.00 | 119.00 | 121.10 | 120.05 | 128.21 | 0.00 | 0.00% | 0.43 | 0 | 244 | 0.68 | 0.95 | 0.00 | -0.14 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 285.00 | 114.25 | 116.35 | 115.30 | 109.75 | 0.00 | 0.00% | 0.40 | 0 | 75 | 0.67 | 0.94 | 0.00 | -0.15 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 290.00 | 109.50 | 111.60 | 110.55 | 116.36 | 0.00 | 0.00% | 0.38 | 0 | 382 | 0.66 | 0.94 | 0.00 | -0.16 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 295.00 | 104.80 | 106.90 | 105.85 | 112.60 | 0.00 | 0.00% | 0.36 | 0 | 123 | 0.65 | 0.93 | 0.00 | -0.17 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 300.00 | 100.15 | 102.05 | 101.10 | 101.90 | -3.40 | -3.23% | 0.34 | 24 | 931 | 0.63 | 0.92 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 305.00 | 95.45 | 97.60 | 96.53 | 100.90 | 0.00 | 0.00% | 0.32 | 0 | 97 | 0.63 | 0.92 | 0.00 | -0.18 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 310.00 | 90.90 | 92.80 | 91.85 | 91.50 | -6.97 | -7.08% | 0.30 | 6 | 193 | 0.61 | 0.91 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 315.00 | 86.30 | 88.25 | 87.28 | 87.14 | -5.81 | -6.26% | 0.28 | 11 | 177 | 0.60 | 0.90 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 81.80 | 83.75 | 82.78 | 83.96 | -3.79 | -4.32% | 0.26 | 1 | 390 | 0.59 | 0.89 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 325.00 | 77.40 | 79.30 | 78.35 | 80.49 | +7.09 | +9.66% | 0.24 | 2 | 172 | 0.58 | 0.88 | 0.00 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 330.00 | 72.95 | 74.95 | 73.95 | 81.91 | 0.00 | 0.00% | 0.22 | 0 | 403 | 0.57 | 0.86 | 0.00 | -0.22 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 335.00 | 68.60 | 70.70 | 69.65 | 71.82 | -5.50 | -7.12% | 0.21 | 1 | 125 | 0.55 | 0.85 | 0.00 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 64.35 | 66.10 | 65.23 | 69.11 | -0.11 | -0.16% | 0.19 | 3 | 223 | 0.54 | 0.83 | 0.00 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 345.00 | 60.15 | 62.40 | 61.28 | 57.25 | 0.00 | 0.00% | 0.18 | 0 | 115 | 0.54 | 0.82 | 0.00 | -0.25 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 350.00 | 56.60 | 57.65 | 57.13 | 57.00 | -3.00 | -5.00% | 0.16 | 15 | 1,056 | 0.53 | 0.80 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 355.00 | 52.75 | 54.15 | 53.45 | 53.50 | -3.20 | -5.65% | 0.15 | 8 | 177 | 0.52 | 0.78 | 0.00 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 360.00 | 48.65 | 50.55 | 49.60 | 50.10 | -2.00 | -3.84% | 0.14 | 52 | 602 | 0.51 | 0.76 | 0.00 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 365.00 | 44.60 | 46.80 | 45.70 | 45.75 | -3.80 | -7.67% | 0.13 | 7 | 131 | 0.50 | 0.73 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 370.00 | 41.35 | 42.95 | 42.15 | 42.54 | -3.41 | -7.43% | 0.11 | 11 | 399 | 0.49 | 0.71 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 375.00 | 38.20 | 38.65 | 38.43 | 39.61 | -1.45 | -3.54% | 0.10 | 18 | 324 | 0.48 | 0.68 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 380.00 | 34.95 | 35.35 | 35.15 | 35.79 | -4.09 | -10.26% | 0.09 | 26 | 840 | 0.48 | 0.65 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 31.90 | 32.05 | 31.98 | 32.35 | -1.85 | -5.41% | 0.08 | 353 | 430 | 0.47 | 0.62 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 28.95 | 29.10 | 29.03 | 29.10 | -4.50 | -13.40% | 0.07 | 1,013 | 1,120 | 0.46 | 0.59 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 26.15 | 26.30 | 26.23 | 26.39 | -4.13 | -13.54% | 0.07 | 876 | 1,007 | 0.46 | 0.55 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 23.55 | 23.70 | 23.63 | 23.70 | -3.93 | -14.23% | 0.06 | 2,299 | 4,251 | 0.45 | 0.52 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 21.10 | 21.25 | 21.18 | 21.17 | -3.68 | -14.81% | 0.05 | 417 | 1,911 | 0.45 | 0.49 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 410.00 | 18.80 | 18.95 | 18.88 | 18.94 | -3.42 | -15.30% | 0.05 | 1,776 | 3,999 | 0.45 | 0.45 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 16.75 | 16.90 | 16.83 | 16.97 | -3.08 | -15.37% | 0.04 | 489 | 2,452 | 0.44 | 0.42 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 420.00 | 14.80 | 14.95 | 14.88 | 14.90 | -3.15 | -17.46% | 0.04 | 1,662 | 4,062 | 0.44 | 0.39 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 13.05 | 13.20 | 13.13 | 13.60 | -2.35 | -14.74% | 0.03 | 371 | 3,427 | 0.44 | 0.36 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 430.00 | 11.50 | 11.60 | 11.55 | 11.57 | -2.58 | -18.24% | 0.03 | 467 | 3,642 | 0.43 | 0.33 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 435.00 | 10.05 | 10.20 | 10.13 | 10.15 | -2.40 | -19.13% | 0.02 | 361 | 3,926 | 0.43 | 0.30 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 440.00 | 8.80 | 8.90 | 8.85 | 8.90 | -2.10 | -19.10% | 0.02 | 2,165 | 5,472 | 0.43 | 0.27 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 445.00 | 7.65 | 7.80 | 7.73 | 7.86 | -1.79 | -18.55% | 0.02 | 254 | 2,970 | 0.43 | 0.25 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 450.00 | 6.65 | 6.75 | 6.70 | 6.73 | -1.72 | -20.36% | 0.01 | 2,434 | 8,048 | 0.42 | 0.22 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 455.00 | 5.75 | 5.90 | 5.83 | 5.85 | -1.35 | -18.75% | 0.01 | 341 | 2,253 | 0.42 | 0.20 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 460.00 | 4.95 | 5.10 | 5.03 | 5.05 | -1.40 | -21.71% | 0.01 | 566 | 5,178 | 0.42 | 0.18 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 465.00 | 4.30 | 4.40 | 4.35 | 4.35 | -1.15 | -20.91% | 0.01 | 386 | 2,562 | 0.42 | 0.16 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 470.00 | 3.70 | 3.80 | 3.75 | 3.81 | -1.04 | -21.45% | 0.01 | 725 | 4,078 | 0.42 | 0.14 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 475.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.94 | -22.44% | 0.01 | 351 | 4,710 | 0.42 | 0.12 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 480.00 | 2.81 | 2.85 | 2.83 | 2.80 | -0.83 | -22.87% | 0.01 | 353 | 3,291 | 0.42 | 0.11 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 485.00 | 2.41 | 2.47 | 2.44 | 2.44 | -0.71 | -22.54% | 0.01 | 1,636 | 1,675 | 0.42 | 0.10 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 490.00 | 2.09 | 2.15 | 2.12 | 2.10 | -0.48 | -18.61% | 0.00 | 299 | 1,579 | 0.42 | 0.08 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 495.00 | 1.81 | 1.87 | 1.84 | 1.94 | -0.39 | -16.74% | 0.00 | 106 | 1,273 | 0.43 | 0.08 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 500.00 | 1.60 | 1.62 | 1.61 | 1.61 | -0.45 | -21.85% | 0.00 | 6,581 | 20,756 | 0.43 | 0.07 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 505.00 | 1.37 | 1.42 | 1.40 | 1.38 | -0.30 | -17.86% | 0.00 | 138 | 1,527 | 0.43 | 0.06 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 510.00 | 1.20 | 1.24 | 1.22 | 1.28 | -0.40 | -23.81% | 0.00 | 119 | 1,848 | 0.43 | 0.05 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 515.00 | 1.05 | 1.09 | 1.07 | 1.05 | -0.27 | -20.46% | 0.00 | 7 | 920 | 0.43 | 0.05 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 520.00 | 0.92 | 0.96 | 0.94 | 0.92 | -0.22 | -19.30% | 0.00 | 156 | 2,197 | 0.44 | 0.04 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 525.00 | 0.81 | 0.85 | 0.83 | 0.81 | -0.17 | -17.35% | 0.00 | 59 | 1,421 | 0.44 | 0.04 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 530.00 | 0.72 | 0.75 | 0.74 | 0.71 | -0.13 | -15.48% | 0.00 | 49 | 1,074 | 0.44 | 0.03 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 535.00 | 0.63 | 0.67 | 0.65 | 0.62 | -0.14 | -18.43% | 0.00 | 25 | 878 | 0.44 | 0.03 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 540.00 | 0.56 | 0.60 | 0.58 | 0.55 | -0.11 | -16.67% | 0.00 | 40 | 1,030 | 0.45 | 0.03 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 545.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.09 | -14.52% | 0.00 | 182 | 430 | 0.45 | 0.03 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 550.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.08 | -15.10% | 0.00 | 452 | 6,772 | 0.45 | 0.02 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 555.00 | 0.41 | 0.44 | 0.43 | 0.39 | -0.08 | -17.03% | 0.00 | 58 | 492 | 0.46 | 0.02 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 560.00 | 0.37 | 0.41 | 0.39 | 0.36 | -0.25 | -40.99% | 0.00 | 40 | 1,154 | 0.46 | 0.02 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 565.00 | 0.34 | 0.37 | 0.36 | 0.33 | -0.05 | -13.16% | 0.00 | 19 | 420 | 0.47 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 570.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 15 | 357 | 0.47 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 575.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.04 | -12.50% | 0.00 | 21 | 515 | 0.48 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 580.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 11 | 692 | 0.48 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 585.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 1,322 | 1,409 | 0.49 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 590.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 1,302 | 1,714 | 0.49 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 595.00 | 0.21 | 0.24 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 3 | 1,464 | 0.49 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 600.00 | 0.20 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 416 | 5,083 | 0.50 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 605.00 | 0.18 | 0.21 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.50 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 610.00 | 0.17 | 0.20 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.51 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 615.00 | 0.16 | 0.19 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 454 | 0.51 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 620.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 12 | 1,180 | 0.52 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 625.00 | 0.14 | 0.17 | 0.16 | 0.13 | -0.09 | -40.91% | 0.00 | 2 | 271 | 0.52 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 630.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 100 | 2,931 | 0.53 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 635.00 | 0.13 | 0.16 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.53 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 640.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.54 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 645.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 10 | 552 | 0.54 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 650.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 19 | 1,584 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 655.00 | 0.10 | 0.13 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 660.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 665.00 | 0.09 | 0.13 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 0.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 670.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 675.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 2,474 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 680.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 690.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,567 | 0.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 700.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 113 | 3,517 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 710.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 720.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 19 | 1,312 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 730.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 740.00 | 0.04 | 0.47 | 0.26 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 3,634 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 750.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 231 | 2,211 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 760.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 770.00 | 0.03 | 0.40 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 207 | 1,108 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 780.00 | 0.03 | 0.52 | 0.28 | 0.16 | +0.06 | +60.00% | 0.00 | 5 | 1,147 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 790.00 | 0.03 | 0.34 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 980 | 715 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 800.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 298 | 4,781 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 810.00 | 0.01 | 0.27 | 0.14 | 0.11 | +0.08 | +266.67% | 0.00 | 79 | 370 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 820.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 830.00 | 0.02 | 0.26 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 123 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 840.00 | 0.01 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 104 | 404 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 295 | 1,477 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 860.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.15 | +500.00% | 0.00 | 369 | 383 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 870.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 110 | 349 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 880.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 434 | 1,985 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 890.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 712 | 555 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 900.00 | 0.02 | 0.17 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 506 | 700 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 910.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.14 | +466.67% | 0.00 | 796 | 557 | 0.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 920.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 992 | 1,463 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 930.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 735 | 3,009 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 940.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 12,603 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 950.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,094 | 1,440 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 960.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 970.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 930 | 5,168 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 980.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,910 | 3,688 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 990.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 22,072 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/6/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/6/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/6/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/6/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 2.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 521 | 2.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.08 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 67 | 98 | 1.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 126 | 585 | 1.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 149 | 186 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 231 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 46 | 8,164 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,010 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 730 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.26 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 70 | 439 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 125.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 130.00 | 0.04 | 0.09 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 51 | 579 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 135.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 347 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 140.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 119 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 145.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 269 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 150.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 25 | 1,145 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 155.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 242 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 160.00 | 0.11 | 0.14 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 27 | 466 | 1.04 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 165.00 | 0.12 | 0.16 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.02 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 170.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 10 | 651 | 1.00 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 175.00 | 0.16 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.98 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 180.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 4 | 451 | 0.96 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 185.00 | 0.21 | 0.25 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.95 | 0.00 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 190.00 | 0.24 | 0.28 | 0.26 | 0.23 | +0.04 | +21.06% | 0.00 | 27 | 1,170 | 0.93 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 195.00 | 0.28 | 0.31 | 0.30 | 0.26 | +0.06 | +30.00% | 0.00 | 17 | 133 | 0.91 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 200.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.07 | +26.93% | 0.00 | 87 | 2,540 | 0.90 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 205.00 | 0.36 | 0.39 | 0.38 | 0.32 | +0.06 | +23.08% | 0.00 | 25 | 361 | 0.88 | -0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 210.00 | 0.40 | 0.43 | 0.42 | 0.38 | +0.11 | +40.75% | 0.00 | 1 | 904 | 0.86 | -0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 215.00 | 0.45 | 0.49 | 0.47 | 0.45 | +0.13 | +40.63% | 0.00 | 1 | 1,146 | 0.85 | -0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 220.00 | 0.51 | 0.55 | 0.53 | 0.48 | +0.04 | +9.10% | 0.00 | 7 | 624 | 0.84 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 225.00 | 0.57 | 0.59 | 0.58 | 0.57 | +0.11 | +23.92% | 0.00 | 29 | 760 | 0.82 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 230.00 | 0.64 | 0.69 | 0.67 | 0.58 | +0.11 | +23.41% | 0.00 | 16 | 312 | 0.81 | -0.01 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 235.00 | 0.72 | 0.76 | 0.74 | 0.67 | +0.09 | +15.52% | 0.00 | 6 | 774 | 0.79 | -0.02 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 240.00 | 0.81 | 0.85 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.78 | -0.02 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 245.00 | 0.90 | 0.94 | 0.92 | 0.76 | +0.15 | +24.59% | 0.00 | 6 | 283 | 0.76 | -0.02 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 250.00 | 1.01 | 1.05 | 1.03 | 1.00 | +0.31 | +44.93% | 0.00 | 73 | 3,114 | 0.75 | -0.02 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 255.00 | 1.12 | 1.17 | 1.15 | 0.98 | +0.09 | +10.12% | 0.00 | 2 | 807 | 0.73 | -0.03 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 260.00 | 1.25 | 1.30 | 1.28 | 1.23 | +0.41 | +50.00% | 0.00 | 78 | 366 | 0.72 | -0.03 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 265.00 | 1.39 | 1.44 | 1.42 | 1.42 | +0.48 | +51.07% | 0.01 | 21 | 415 | 0.71 | -0.04 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 270.00 | 1.55 | 1.60 | 1.58 | 1.49 | +0.28 | +23.14% | 0.01 | 14 | 1,386 | 0.69 | -0.04 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 275.00 | 1.73 | 1.78 | 1.76 | 1.70 | +0.59 | +53.16% | 0.01 | 46 | 2,633 | 0.68 | -0.05 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 280.00 | 1.92 | 1.97 | 1.95 | 1.92 | +0.38 | +24.68% | 0.01 | 41 | 2,964 | 0.67 | -0.05 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 285.00 | 2.14 | 2.19 | 2.17 | 1.82 | +0.42 | +30.00% | 0.01 | 8 | 683 | 0.66 | -0.06 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 290.00 | 2.39 | 2.44 | 2.42 | 2.07 | +0.25 | +13.74% | 0.01 | 196 | 1,465 | 0.65 | -0.06 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 295.00 | 2.66 | 2.72 | 2.69 | 2.69 | +0.89 | +49.45% | 0.01 | 176 | 1,181 | 0.63 | -0.07 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 300.00 | 2.97 | 3.05 | 3.01 | 2.95 | +1.03 | +53.65% | 0.01 | 299 | 3,790 | 0.62 | -0.08 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 305.00 | 3.30 | 3.40 | 3.35 | 3.20 | +0.89 | +38.53% | 0.01 | 62 | 1,274 | 0.61 | -0.08 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 310.00 | 3.65 | 3.80 | 3.73 | 3.70 | +1.27 | +52.27% | 0.01 | 158 | 2,329 | 0.60 | -0.09 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 315.00 | 4.10 | 4.20 | 4.15 | 3.95 | +1.07 | +37.16% | 0.01 | 200 | 910 | 0.59 | -0.10 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 4.55 | 4.70 | 4.63 | 4.55 | +1.50 | +49.18% | 0.01 | 271 | 5,391 | 0.58 | -0.11 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 325.00 | 5.10 | 5.20 | 5.15 | 4.90 | +1.44 | +41.62% | 0.02 | 144 | 2,673 | 0.57 | -0.12 | 0.00 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 330.00 | 5.70 | 5.80 | 5.75 | 5.60 | +1.70 | +43.59% | 0.02 | 426 | 2,461 | 0.56 | -0.14 | 0.00 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 335.00 | 6.35 | 6.45 | 6.40 | 6.27 | +1.77 | +39.34% | 0.02 | 299 | 2,053 | 0.55 | -0.15 | 0.00 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 7.05 | 7.20 | 7.13 | 7.10 | +2.10 | +42.00% | 0.02 | 228 | 4,128 | 0.54 | -0.17 | 0.00 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 345.00 | 7.85 | 8.00 | 7.93 | 7.73 | +2.02 | +35.38% | 0.02 | 1,324 | 1,893 | 0.53 | -0.18 | 0.00 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 350.00 | 8.80 | 8.90 | 8.85 | 8.78 | +2.48 | +39.37% | 0.03 | 1,220 | 6,421 | 0.52 | -0.20 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 355.00 | 9.80 | 9.90 | 9.85 | 9.61 | +2.21 | +29.87% | 0.03 | 503 | 1,887 | 0.51 | -0.22 | 0.00 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 360.00 | 10.90 | 11.00 | 10.95 | 10.70 | +2.58 | +31.78% | 0.03 | 1,091 | 3,821 | 0.50 | -0.24 | 0.00 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 365.00 | 12.15 | 12.30 | 12.23 | 11.80 | +2.71 | +29.82% | 0.03 | 464 | 2,886 | 0.49 | -0.27 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 370.00 | 13.50 | 13.65 | 13.58 | 13.44 | +3.35 | +33.21% | 0.04 | 490 | 9,453 | 0.49 | -0.29 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 375.00 | 15.05 | 15.20 | 15.13 | 14.75 | +3.00 | +25.54% | 0.04 | 290 | 3,096 | 0.48 | -0.32 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 380.00 | 16.70 | 16.90 | 16.80 | 16.61 | +3.70 | +28.66% | 0.04 | 714 | 5,092 | 0.47 | -0.35 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 18.55 | 18.75 | 18.65 | 18.65 | +4.20 | +29.07% | 0.05 | 421 | 3,128 | 0.47 | -0.38 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 20.60 | 20.80 | 20.70 | 20.30 | +4.20 | +26.09% | 0.05 | 1,014 | 4,841 | 0.46 | -0.41 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 22.80 | 23.00 | 22.90 | 22.80 | +4.74 | +26.25% | 0.06 | 794 | 4,252 | 0.46 | -0.45 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 25.15 | 25.30 | 25.23 | 25.25 | +5.10 | +25.31% | 0.06 | 2,761 | 7,280 | 0.45 | -0.48 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 27.75 | 27.90 | 27.83 | 27.45 | +5.00 | +22.28% | 0.07 | 202 | 2,125 | 0.45 | -0.51 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 410.00 | 30.45 | 30.65 | 30.55 | 30.28 | +5.28 | +21.12% | 0.07 | 691 | 4,142 | 0.44 | -0.55 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 33.35 | 33.60 | 33.48 | 33.30 | +4.90 | +17.26% | 0.08 | 100 | 1,849 | 0.44 | -0.58 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 420.00 | 36.45 | 36.70 | 36.58 | 35.57 | +5.14 | +16.90% | 0.09 | 167 | 4,107 | 0.44 | -0.61 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 39.70 | 39.95 | 39.83 | 39.42 | +5.07 | +14.76% | 0.09 | 125 | 2,759 | 0.43 | -0.64 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 430.00 | 42.95 | 43.50 | 43.23 | 41.20 | +4.05 | +10.91% | 0.10 | 652 | 3,007 | 0.43 | -0.67 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 435.00 | 46.50 | 47.20 | 46.85 | 45.84 | +2.22 | +5.09% | 0.11 | 276 | 1,838 | 0.42 | -0.70 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 440.00 | 50.10 | 51.20 | 50.65 | 49.59 | +2.99 | +6.42% | 0.12 | 270 | 3,458 | 0.42 | -0.73 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 445.00 | 53.95 | 55.05 | 54.50 | 54.10 | +6.00 | +12.48% | 0.12 | 9 | 1,509 | 0.42 | -0.75 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 450.00 | 58.00 | 58.90 | 58.45 | 58.20 | +4.45 | +8.28% | 0.13 | 223 | 1,902 | 0.42 | -0.78 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 455.00 | 62.00 | 63.05 | 62.53 | 63.09 | +8.09 | +14.71% | 0.14 | 1 | 849 | 0.42 | -0.80 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 460.00 | 66.20 | 67.70 | 66.95 | 67.04 | +8.99 | +15.49% | 0.15 | 2 | 2,684 | 0.42 | -0.82 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 465.00 | 69.80 | 72.60 | 71.20 | 71.20 | +7.95 | +12.57% | 0.15 | 4 | 360 | 0.41 | -0.84 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 470.00 | 74.40 | 76.85 | 75.63 | 74.20 | +6.90 | +10.26% | 0.16 | 6 | 488 | 0.41 | -0.86 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 475.00 | 78.85 | 81.75 | 80.30 | 77.51 | +0.21 | +0.28% | 0.17 | 20 | 643 | 0.41 | -0.88 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 480.00 | 83.40 | 86.10 | 84.75 | 74.74 | 0.00 | 0.00% | 0.18 | 0 | 441 | 0.41 | -0.89 | 0.00 | -0.13 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 485.00 | 88.15 | 90.70 | 89.43 | 85.46 | +5.31 | +6.63% | 0.18 | 1 | 300 | 0.40 | -0.90 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 490.00 | 93.65 | 94.95 | 94.30 | 94.00 | +3.52 | +3.89% | 0.19 | 4 | 155 | 0.41 | -0.92 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 495.00 | 97.75 | 100.10 | 98.93 | 96.69 | -6.36 | -6.18% | 0.20 | 1 | 189 | 0.48 | -0.92 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 500.00 | 103.40 | 104.50 | 103.95 | 99.75 | +3.48 | +3.62% | 0.21 | 20 | 4,580 | 0.41 | -0.93 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 505.00 | 107.50 | 109.70 | 108.60 | 102.02 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.49 | -0.94 | 0.00 | -0.08 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 510.00 | 112.45 | 114.80 | 113.63 | 111.90 | +3.90 | +3.62% | 0.22 | 13 | 435 | 0.50 | -0.95 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 515.00 | 117.35 | 119.70 | 118.53 | 106.47 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.51 | -0.95 | 0.00 | -0.07 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 520.00 | 122.30 | 124.65 | 123.48 | 116.90 | 0.00 | 0.00% | 0.24 | 0 | 181 | 0.52 | -0.96 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 525.00 | 127.40 | 129.55 | 128.48 | 128.12 | +3.42 | +2.75% | 0.24 | 100 | 68 | 0.53 | -0.96 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 530.00 | 132.25 | 134.55 | 133.40 | 125.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 535.00 | 137.20 | 139.55 | 138.38 | 115.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.05 | 1/20/2026 | 3/6/2026 4:00:05 PM EST |
| 540.00 | 142.20 | 144.55 | 143.38 | 136.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 545.00 | 147.20 | 149.55 | 148.38 | 142.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 550.00 | 152.35 | 154.45 | 153.40 | 151.85 | +5.35 | +3.66% | 0.28 | 1 | 3 | 0.59 | -0.98 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 555.00 | 157.20 | 159.55 | 158.38 | 156.67 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.04 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 560.00 | 162.20 | 164.55 | 163.38 | 161.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 565.00 | 167.20 | 169.55 | 168.38 | 160.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 570.00 | 172.20 | 174.45 | 173.33 | 165.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 575.00 | 177.35 | 179.45 | 178.40 | 150.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 3/6/2026 4:00:05 PM EST |
| 580.00 | 182.20 | 184.55 | 183.38 | 137.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 1/23/2026 | 3/6/2026 4:00:05 PM EST |
| 585.00 | 187.20 | 189.55 | 188.38 | 155.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 1/21/2026 | 3/6/2026 4:00:05 PM EST |
| 590.00 | 192.20 | 194.55 | 193.38 | 170.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 2/3/2026 | 3/6/2026 4:00:05 PM EST |
| 595.00 | 197.20 | 199.55 | 198.38 | 175.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 2/9/2026 | 3/6/2026 4:00:05 PM EST |
| 600.00 | 202.35 | 204.45 | 203.40 | 212.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 605.00 | 207.20 | 209.55 | 208.38 | 211.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 3/6/2026 4:00:05 PM EST |
| 610.00 | 212.20 | 214.55 | 213.38 | 216.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/6/2026 4:00:05 PM EST |
| 615.00 | 217.20 | 219.45 | 218.33 | 221.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/6/2026 4:00:05 PM EST |
| 620.00 | 222.20 | 224.45 | 223.33 | 214.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 3/6/2026 4:00:05 PM EST |
| 625.00 | 227.35 | 229.45 | 228.40 | 219.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 3/6/2026 4:00:05 PM EST |
| 630.00 | 232.20 | 234.45 | 233.33 | 215.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 3/6/2026 4:00:05 PM EST |
| 635.00 | 237.20 | 239.55 | 238.38 | 220.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 3/6/2026 4:00:05 PM EST |
| 640.00 | 242.20 | 244.55 | 243.38 | 227.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 3/6/2026 4:00:05 PM EST |
| 645.00 | 247.20 | 249.55 | 248.38 | 243.47 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 650.00 | 252.35 | 254.45 | 253.40 | 247.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 655.00 | 257.20 | 259.55 | 258.38 | 254.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 660.00 | 262.20 | 264.55 | 263.38 | 245.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 4:00:05 PM EST |
| 665.00 | 267.20 | 269.55 | 268.38 | 222.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/6/2026 4:00:05 PM EST |
| 670.00 | 272.20 | 274.55 | 273.38 | 235.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 4:00:05 PM EST |
| 675.00 | 277.35 | 279.45 | 278.40 | 238.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/6/2026 4:00:05 PM EST |
| 680.00 | 282.20 | 284.55 | 283.38 | 237.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 4:00:05 PM EST |
| 690.00 | 292.20 | 294.40 | 293.30 | 253.26 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/6/2026 4:00:05 PM EST |
| 700.00 | 302.35 | 304.45 | 303.40 | 287.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:05 PM EST |
| 710.00 | 312.20 | 314.40 | 313.30 | 297.77 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:05 PM EST |
| 720.00 | 322.20 | 324.40 | 323.30 | 307.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:05 PM EST |
| 730.00 | 332.20 | 334.55 | 333.38 | 333.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/6/2026 4:00:05 PM EST |
| 740.00 | 342.20 | 344.50 | 343.35 | 299.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/6/2026 4:00:05 PM EST |
| 750.00 | 352.35 | 354.45 | 353.40 | 316.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/6/2026 4:00:05 PM EST |
| 760.00 | 362.20 | 364.50 | 363.35 | 304.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/6/2026 4:00:05 PM EST |
| 770.00 | 372.20 | 374.50 | 373.35 | 357.51 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:05 PM EST |
| 780.00 | 382.20 | 384.55 | 383.38 | 348.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/6/2026 4:00:05 PM EST |
| 790.00 | 392.20 | 394.40 | 393.30 | 335.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/6/2026 4:00:05 PM EST |
| 800.00 | 402.35 | 404.45 | 403.40 | 324.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/6/2026 4:00:05 PM EST |
| 810.00 | 412.20 | 414.40 | 413.30 | 384.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/6/2026 4:00:05 PM EST |
| 820.00 | 422.20 | 424.40 | 423.30 | 341.21 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/6/2026 4:00:05 PM EST |
| 830.00 | 432.20 | 434.55 | 433.38 | 406.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/6/2026 4:00:05 PM EST |
| 840.00 | 442.20 | 444.50 | 443.35 | 408.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/6/2026 4:00:05 PM EST |
| 850.00 | 452.35 | 454.45 | 453.40 | 413.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/6/2026 4:00:05 PM EST |
| 860.00 | 462.20 | 464.55 | 463.38 | 427.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/6/2026 4:00:05 PM EST |
| 870.00 | 472.20 | 474.55 | 473.38 | 437.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/6/2026 4:00:05 PM EST |
| 880.00 | 482.20 | 484.50 | 483.35 | 432.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 4:00:05 PM EST |
| 890.00 | 492.20 | 494.55 | 493.38 | 441.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 4:00:05 PM EST |
| 900.00 | 502.35 | 504.45 | 503.40 | 451.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 4:00:05 PM EST |
| 910.00 | 512.20 | 514.55 | 513.38 | 462.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 4:00:05 PM EST |
| 920.00 | 522.20 | 524.55 | 523.38 | 487.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/6/2026 4:00:05 PM EST |
| 930.00 | 532.20 | 534.55 | 533.38 | 481.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 4:00:05 PM EST |
| 940.00 | 542.20 | 544.55 | 543.38 | 479.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/6/2026 4:00:05 PM EST |
| 950.00 | 552.35 | 554.45 | 553.40 | % | 0.58 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 960.00 | 562.20 | 564.40 | 563.30 | % | 0.59 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 970.00 | 572.20 | 574.40 | 573.30 | % | 0.59 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 980.00 | 582.20 | 584.40 | 583.30 | % | 0.60 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 990.00 | 592.20 | 594.55 | 593.38 | % | 0.60 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST |