Options Chain for TESLA INC COM (TSLA) - $389.37 as of 5/6/2026 3:30:23 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 | 392.65 | 394.55 | 393.60 | 391.25 | 0.00 | 0.00% | 78.72 | 0 | 6,719 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 10.00 | 385.50 | 391.95 | 388.73 | 368.18 | 0.00 | 0.00% | 38.87 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 15.00 | 380.50 | 386.95 | 383.73 | % | 25.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 20.00 | 377.10 | 380.05 | 378.58 | % | 18.93 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 25.00 | 371.80 | 375.50 | 373.65 | % | 14.95 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 30.00 | 367.15 | 370.50 | 368.83 | 358.13 | 0.00 | 0.00% | 12.29 | 0 | 44 | 9.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 35.00 | 361.75 | 365.55 | 363.65 | % | 10.39 | 0 | 7 | 8.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 40.00 | 357.15 | 360.05 | 358.60 | % | 8.96 | 0 | 18 | 7.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 45.00 | 350.55 | 357.00 | 353.78 | % | 7.86 | 0 | 5 | 7.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 50.00 | 345.60 | 351.95 | 348.78 | 331.77 | 0.00 | 0.00% | 6.98 | 0 | 2 | 7.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 340.65 | 346.65 | 343.65 | % | 6.25 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 60.00 | 336.80 | 340.50 | 338.65 | % | 5.64 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 65.00 | 332.20 | 335.15 | 333.68 | % | 5.13 | 0 | 14 | 6.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 70.00 | 327.20 | 330.15 | 328.68 | % | 4.70 | 0 | 29 | 5.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 75.00 | 321.85 | 325.55 | 323.70 | 272.47 | 0.00 | 0.00% | 4.32 | 0 | 5 | 5.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:05 PM EST |
| 80.00 | 315.80 | 321.70 | 318.75 | % | 3.98 | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 85.00 | 310.60 | 316.70 | 313.65 | % | 3.69 | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 305.65 | 311.70 | 308.68 | % | 3.43 | 0 | 4 | 5.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 95.00 | 301.85 | 305.60 | 303.73 | % | 3.20 | 0 | 4 | 4.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 100.00 | 297.25 | 300.10 | 298.68 | 294.21 | 0.00 | 0.00% | 2.99 | 0 | 392 | 4.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 105.00 | 290.65 | 296.70 | 293.68 | % | 2.80 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 110.00 | 287.25 | 290.15 | 288.70 | % | 2.62 | 0 | 141 | 4.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 115.00 | 280.85 | 286.75 | 283.80 | 266.80 | 0.00 | 0.00% | 2.47 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:05 PM EST |
| 120.00 | 275.90 | 281.70 | 278.80 | 255.97 | 0.00 | 0.00% | 2.32 | 0 | 114 | 4.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 125.00 | 271.90 | 275.55 | 273.73 | 222.32 | 0.00 | 0.00% | 2.19 | 0 | 9 | 3.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:05 PM EST |
| 130.00 | 267.50 | 271.75 | 269.63 | 251.35 | 0.00 | 0.00% | 2.07 | 0 | 119 | 3.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 135.00 | 262.25 | 265.20 | 263.73 | 252.52 | 0.00 | 0.00% | 1.95 | 0 | 58 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 140.00 | 257.35 | 260.15 | 258.75 | 252.35 | 0.00 | 0.00% | 1.85 | 0 | 32 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 145.00 | 252.55 | 255.25 | 253.90 | 201.54 | 0.00 | 0.00% | 1.75 | 0 | 323 | 3.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:05 PM EST |
| 150.00 | 247.40 | 250.20 | 248.80 | 231.57 | 0.00 | 0.00% | 1.66 | 0 | 501 | 3.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 155.00 | 242.30 | 245.20 | 243.75 | 206.00 | 0.00 | 0.00% | 1.57 | 0 | 91 | 3.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 160.00 | 237.30 | 240.25 | 238.78 | 228.63 | 0.00 | 0.00% | 1.49 | 0 | 167 | 3.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 165.00 | 230.80 | 235.30 | 233.05 | 223.30 | 0.00 | 0.00% | 1.41 | 0 | 160 | 3.13 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 227.30 | 230.25 | 228.78 | 224.63 | 0.00 | 0.00% | 1.35 | 0 | 159 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 222.40 | 225.25 | 223.83 | 227.80 | 0.00 | 0.00% | 1.28 | 0 | 486 | 2.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 217.35 | 220.20 | 218.78 | 216.06 | 0.00 | 0.00% | 1.22 | 0 | 75 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 212.65 | 215.30 | 213.98 | 210.03 | 0.00 | 0.00% | 1.16 | 0 | 294 | 2.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 205.85 | 211.80 | 208.83 | 182.10 | 0.00 | 0.00% | 1.10 | 0 | 26 | 2.68 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 202.35 | 205.25 | 203.80 | 195.85 | 0.00 | 0.00% | 1.05 | 0 | 204 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 197.90 | 199.80 | 198.85 | 198.60 | 0.00 | 0.00% | 0.99 | 0 | 846 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 205.00 | 192.35 | 195.25 | 193.80 | 185.95 | 0.00 | 0.00% | 0.95 | 0 | 92 | 2.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 187.85 | 190.35 | 189.10 | 183.65 | 0.00 | 0.00% | 0.90 | 0 | 44 | 2.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 215.00 | 182.40 | 185.30 | 183.85 | 178.83 | 0.00 | 0.00% | 0.86 | 0 | 65 | 2.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 177.45 | 180.35 | 178.90 | 173.89 | 0.00 | 0.00% | 0.81 | 0 | 181 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 225.00 | 172.45 | 175.30 | 173.88 | 166.00 | 0.00 | 0.00% | 0.77 | 0 | 217 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 167.50 | 170.40 | 168.95 | 163.00 | 0.00 | 0.00% | 0.73 | 0 | 75 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 235.00 | 162.40 | 165.35 | 163.88 | 137.80 | 0.00 | 0.00% | 0.70 | 0 | 69 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 157.45 | 160.35 | 158.90 | 150.96 | 0.00 | 0.00% | 0.66 | 0 | 78 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 245.00 | 152.50 | 155.40 | 153.95 | 134.25 | 0.00 | 0.00% | 0.63 | 0 | 604 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 147.80 | 151.90 | 149.85 | 141.79 | 0.00 | 0.00% | 0.60 | 0 | 594 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 255.00 | 142.50 | 145.30 | 143.90 | 121.71 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 137.50 | 140.40 | 138.95 | 119.51 | 0.00 | 0.00% | 0.53 | 0 | 131 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 265.00 | 132.75 | 135.45 | 134.10 | 132.50 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 270.00 | 128.20 | 129.90 | 129.05 | 122.90 | 0.00 | 0.00% | 0.48 | 0 | 129 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 275.00 | 122.95 | 125.40 | 124.18 | 125.15 | 0.00 | 0.00% | 0.45 | 0 | 131 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 280.00 | 118.40 | 120.45 | 119.43 | 113.42 | 0.00 | 0.00% | 0.43 | 0 | 350 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 285.00 | 110.80 | 117.00 | 113.90 | 109.67 | 0.00 | 0.00% | 0.40 | 0 | 111 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 290.00 | 107.65 | 110.50 | 109.08 | 102.83 | 0.00 | 0.00% | 0.38 | 0 | 171 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 295.00 | 102.90 | 105.50 | 104.20 | 99.16 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 300.00 | 98.15 | 100.05 | 99.10 | 101.00 | 0.00 | 0.00% | 0.33 | 0 | 1,010 | 1.05 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 305.00 | 93.20 | 95.55 | 94.38 | 91.67 | 0.00 | 0.00% | 0.31 | 0 | 816 | 1.15 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 310.00 | 88.20 | 90.10 | 89.15 | 90.15 | 0.00 | 0.00% | 0.29 | 0 | 260 | 0.95 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 315.00 | 83.60 | 85.15 | 84.38 | 85.80 | 0.00 | 0.00% | 0.27 | 0 | 138 | 0.90 | 1.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 320.00 | 76.60 | 79.70 | 78.15 | 65.32 | 0.00 | 0.00% | 0.24 | 0 | 500 | 0.79 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 325.00 | 72.95 | 75.50 | 74.23 | 74.50 | 0.00 | 0.00% | 0.23 | 0 | 454 | 0.92 | 0.99 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 330.00 | 68.40 | 70.00 | 69.20 | 69.80 | 0.00 | 0.00% | 0.21 | 0 | 730 | 0.71 | 0.98 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 335.00 | 63.00 | 65.10 | 64.05 | 63.33 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.70 | 0.98 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 340.00 | 58.95 | 60.10 | 59.53 | 60.84 | 0.00 | 0.00% | 0.18 | 0 | 3,478 | 0.63 | 0.97 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 342.50 | 55.45 | 58.40 | 56.93 | % | 0.17 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.20 | 5/6/2026 4:00:05 PM EST | |||
| 345.00 | 54.00 | 55.15 | 54.58 | 53.30 | 0.00 | 0.00% | 0.16 | 0 | 726 | 0.58 | 0.96 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 347.50 | 51.20 | 53.35 | 52.28 | % | 0.15 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.24 | 5/6/2026 4:00:05 PM EST | |||
| 350.00 | 49.10 | 49.95 | 49.53 | 49.75 | 0.00 | 0.00% | 0.14 | 0 | 3,255 | 0.50 | 0.95 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 352.50 | 46.50 | 48.25 | 47.38 | % | 0.13 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 355.00 | 44.40 | 45.40 | 44.90 | 46.00 | 0.00 | 0.00% | 0.13 | 0 | 1,319 | 0.50 | 0.93 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 357.50 | 40.15 | 44.45 | 42.30 | % | 0.12 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.32 | 5/6/2026 4:00:05 PM EST | |||
| 360.00 | 39.75 | 40.60 | 40.18 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 4,735 | 0.48 | 0.91 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 362.50 | 37.05 | 38.65 | 37.85 | % | 0.10 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 365.00 | 35.10 | 35.90 | 35.50 | 35.55 | 0.00 | 0.00% | 0.10 | 0 | 1,533 | 0.48 | 0.88 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 367.50 | 32.70 | 34.05 | 33.38 | % | 0.09 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.41 | 5/6/2026 4:00:05 PM EST | |||
| 370.00 | 30.70 | 31.40 | 31.05 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 3,478 | 0.47 | 0.85 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 372.50 | 28.45 | 29.60 | 29.03 | 30.47 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.46 | 0.84 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 375.00 | 26.45 | 27.15 | 26.80 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 6,633 | 0.46 | 0.81 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 377.50 | 24.45 | 25.10 | 24.78 | 25.90 | 0.00 | 0.00% | 0.07 | 0 | 1,119 | 0.45 | 0.79 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 380.00 | 22.65 | 23.15 | 22.90 | 23.39 | 0.00 | 0.00% | 0.06 | 0 | 7,193 | 0.45 | 0.77 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 382.50 | 20.75 | 21.25 | 21.00 | 20.89 | 0.00 | 0.00% | 0.05 | 0 | 1,043 | 0.44 | 0.74 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 385.00 | 19.00 | 19.40 | 19.20 | 19.52 | 0.00 | 0.00% | 0.05 | 0 | 3,116 | 0.44 | 0.71 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 387.50 | 17.25 | 17.60 | 17.43 | 17.31 | 0.00 | 0.00% | 0.04 | 0 | 1,056 | 0.44 | 0.68 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 390.00 | 15.65 | 16.00 | 15.83 | 15.85 | 0.00 | 0.00% | 0.04 | 0 | 5,947 | 0.44 | 0.65 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 392.50 | 14.10 | 14.45 | 14.28 | 14.14 | 0.00 | 0.00% | 0.04 | 0 | 1,446 | 0.43 | 0.61 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 395.00 | 12.70 | 13.05 | 12.88 | 13.07 | 0.00 | 0.00% | 0.03 | 0 | 5,684 | 0.43 | 0.58 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 397.50 | 11.40 | 11.70 | 11.55 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 1,215 | 0.43 | 0.54 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 400.00 | 10.15 | 10.35 | 10.25 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 20,399 | 0.43 | 0.50 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 402.50 | 9.05 | 9.20 | 9.13 | 9.18 | 0.00 | 0.00% | 0.02 | 0 | 1,632 | 0.43 | 0.46 | 0.02 | -0.59 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 405.00 | 8.05 | 8.15 | 8.10 | 8.16 | 0.00 | 0.00% | 0.02 | 0 | 12,267 | 0.43 | 0.42 | 0.02 | -0.58 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 407.50 | 7.10 | 7.25 | 7.18 | 7.29 | 0.00 | 0.00% | 0.02 | 0 | 1,633 | 0.43 | 0.38 | 0.02 | -0.56 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 410.00 | 6.25 | 6.40 | 6.33 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 17,315 | 0.43 | 0.35 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 412.50 | 5.50 | 5.65 | 5.58 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1,265 | 0.44 | 0.32 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 415.00 | 4.85 | 4.95 | 4.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4,352 | 0.44 | 0.28 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 417.50 | 4.25 | 4.35 | 4.30 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 962 | 0.44 | 0.26 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 420.00 | 3.75 | 3.85 | 3.80 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 16,676 | 0.44 | 0.23 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 422.50 | 3.25 | 3.35 | 3.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 782 | 0.44 | 0.21 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 425.00 | 2.88 | 2.93 | 2.91 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 6,322 | 0.45 | 0.19 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 427.50 | 2.52 | 2.58 | 2.55 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.45 | 0.17 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 430.00 | 2.21 | 2.26 | 2.24 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11,778 | 0.46 | 0.16 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 432.50 | 1.94 | 1.99 | 1.97 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.46 | 0.14 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 435.00 | 1.71 | 1.75 | 1.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7,646 | 0.46 | 0.13 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 437.50 | 1.51 | 1.54 | 1.53 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.47 | 0.12 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 440.00 | 1.33 | 1.36 | 1.35 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 9,028 | 0.47 | 0.11 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 442.50 | 1.18 | 1.21 | 1.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | 0.10 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 445.00 | 1.05 | 1.08 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3,581 | 0.48 | 0.09 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 447.50 | 0.93 | 0.96 | 0.95 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.49 | 0.09 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 450.00 | 0.84 | 0.86 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 18,326 | 0.49 | 0.08 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 452.50 | 0.75 | 0.77 | 0.76 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.50 | 0.07 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 455.00 | 0.68 | 0.70 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 0.51 | 0.07 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 457.50 | 0.60 | 0.63 | 0.62 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.06 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 460.00 | 0.56 | 0.57 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7,708 | 0.52 | 0.06 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 462.50 | 0.51 | 0.53 | 0.52 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.05 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 465.00 | 0.47 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3,905 | 0.53 | 0.05 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 467.50 | 0.43 | 0.45 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.04 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 470.00 | 0.40 | 0.41 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7,152 | 0.55 | 0.04 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 472.50 | 0.37 | 0.39 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.04 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 475.00 | 0.35 | 0.36 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,928 | 0.57 | 0.03 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 480.00 | 0.30 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,884 | 0.58 | 0.03 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 485.00 | 0.27 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4,574 | 0.60 | 0.02 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 490.00 | 0.24 | 0.26 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,709 | 0.62 | 0.02 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 495.00 | 0.22 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 0.63 | 0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 500.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12,925 | 0.65 | 0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 505.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.67 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 510.00 | 0.16 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8,272 | 0.68 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 515.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.70 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 520.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.71 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 525.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.73 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 530.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 0.75 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 535.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 540.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 545.00 | 0.09 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 550.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,763 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 555.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 560.00 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 565.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,829 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 570.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 575.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 580.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,591 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 585.00 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 590.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 595.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 600.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,963 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 605.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 610.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,346 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 615.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 620.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,957 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 630.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,192 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 640.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 650.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,578 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 660.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,316 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 670.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 680.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,988 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 690.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 700.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,509 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 710.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,796 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,344 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 730.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,889 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 740.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,914 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 750.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,516 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 760.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,671 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,578 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 810.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,776 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 985 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 860.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,007 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,964 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 910.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,512 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 920.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 930.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 960.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 970.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,964 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,334 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 990.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26,876 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 | 4,457 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,207 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,422 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,827 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 938 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,012 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,432 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,036 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,032 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,694 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,378 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,910 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,033 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,067 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,701 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 225.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,324 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 235.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,258 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 245.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,402 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,814 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 255.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,762 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 265.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 275.00 | 0.08 | 0.11 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 280.00 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,540 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 285.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,848 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 290.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,066 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 295.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 300.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10,141 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 305.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.75 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 310.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,455 | 0.71 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 315.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,089 | 0.68 | 0.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 320.00 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9,436 | 0.65 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 325.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6,361 | 0.62 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 330.00 | 0.24 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8,373 | 0.59 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 335.00 | 0.29 | 0.31 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4,213 | 0.57 | -0.02 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 340.00 | 0.35 | 0.38 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12,970 | 0.54 | -0.03 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 342.50 | 0.39 | 0.42 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.04 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 345.00 | 0.45 | 0.47 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,851 | 0.52 | -0.04 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 347.50 | 0.51 | 0.54 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.05 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 350.00 | 0.58 | 0.61 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16,429 | 0.50 | -0.05 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 352.50 | 0.67 | 0.70 | 0.69 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.06 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 355.00 | 0.78 | 0.81 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3,551 | 0.49 | -0.07 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 357.50 | 0.90 | 0.94 | 0.92 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | -0.08 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 360.00 | 1.05 | 1.09 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13,732 | 0.47 | -0.09 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 362.50 | 1.22 | 1.26 | 1.24 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.47 | -0.10 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 365.00 | 1.43 | 1.48 | 1.46 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 4,069 | 0.46 | -0.12 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 367.50 | 1.68 | 1.73 | 1.71 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | -0.13 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 370.00 | 1.97 | 2.01 | 1.99 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 10,573 | 0.45 | -0.15 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 372.50 | 2.31 | 2.37 | 2.34 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.45 | -0.16 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 375.00 | 2.71 | 2.77 | 2.74 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 5,829 | 0.44 | -0.18 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 377.50 | 3.15 | 3.25 | 3.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.44 | -0.21 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 380.00 | 3.70 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 13,738 | 0.44 | -0.23 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 382.50 | 4.30 | 4.40 | 4.35 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 0.43 | -0.26 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 385.00 | 5.00 | 5.10 | 5.05 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 3,910 | 0.43 | -0.29 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 387.50 | 5.75 | 5.90 | 5.83 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1,518 | 0.43 | -0.32 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 390.00 | 6.65 | 6.75 | 6.70 | 6.67 | 0.00 | 0.00% | 0.02 | 0 | 6,945 | 0.43 | -0.35 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 392.50 | 7.60 | 7.70 | 7.65 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 1,949 | 0.42 | -0.39 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 395.00 | 8.70 | 8.80 | 8.75 | 8.73 | 0.00 | 0.00% | 0.02 | 0 | 4,079 | 0.42 | -0.42 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 397.50 | 9.85 | 9.95 | 9.90 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 606 | 0.42 | -0.46 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 400.00 | 11.15 | 11.25 | 11.20 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 11,306 | 0.42 | -0.50 | 0.02 | -0.60 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 402.50 | 12.35 | 12.60 | 12.48 | 12.02 | 0.00 | 0.00% | 0.03 | 0 | 382 | 0.42 | -0.54 | 0.02 | -0.59 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 405.00 | 13.80 | 14.10 | 13.95 | 14.09 | 0.00 | 0.00% | 0.03 | 0 | 3,378 | 0.42 | -0.58 | 0.02 | -0.58 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 407.50 | 15.30 | 15.90 | 15.60 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.42 | -0.62 | 0.02 | -0.56 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 410.00 | 17.00 | 17.35 | 17.18 | 17.05 | 0.00 | 0.00% | 0.04 | 0 | 4,007 | 0.42 | -0.65 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 412.50 | 18.75 | 19.35 | 19.05 | 18.95 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.43 | -0.68 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 415.00 | 20.40 | 21.10 | 20.75 | 20.83 | 0.00 | 0.00% | 0.05 | 0 | 506 | 0.43 | -0.72 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 417.50 | 22.45 | 23.10 | 22.78 | 22.73 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.43 | -0.74 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 420.00 | 24.45 | 24.95 | 24.70 | 24.46 | 0.00 | 0.00% | 0.06 | 0 | 6,252 | 0.43 | -0.77 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 422.50 | 26.25 | 27.05 | 26.65 | 25.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.43 | -0.79 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 425.00 | 28.35 | 29.25 | 28.80 | 28.90 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.44 | -0.81 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 427.50 | 30.45 | 31.60 | 31.03 | 31.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.83 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 430.00 | 32.90 | 33.55 | 33.23 | 31.70 | 0.00 | 0.00% | 0.08 | 0 | 4,172 | 0.44 | -0.84 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 432.50 | 34.90 | 36.05 | 35.48 | % | 0.08 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 435.00 | 37.15 | 38.25 | 37.70 | 36.56 | 0.00 | 0.00% | 0.09 | 0 | 634 | 0.45 | -0.87 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 437.50 | 39.40 | 40.50 | 39.95 | 44.26 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.88 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 440.00 | 42.05 | 42.70 | 42.38 | 41.62 | 0.00 | 0.00% | 0.10 | 0 | 2,203 | 0.46 | -0.89 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 442.50 | 44.05 | 45.40 | 44.73 | % | 0.10 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.31 | 5/6/2026 4:00:05 PM EST | |||
| 445.00 | 46.60 | 47.75 | 47.18 | 52.24 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.47 | -0.91 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 447.50 | 47.30 | 51.70 | 49.50 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.29 | 5/6/2026 4:00:05 PM EST | |||
| 450.00 | 51.55 | 52.25 | 51.90 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 2,841 | 0.47 | -0.92 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 452.50 | 53.60 | 55.00 | 54.30 | % | 0.12 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.26 | 5/6/2026 4:00:05 PM EST | |||
| 455.00 | 56.00 | 57.45 | 56.73 | 63.27 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.59 | -0.93 | 0.00 | -0.25 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 457.50 | 58.50 | 59.90 | 59.20 | % | 0.13 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.23 | 5/6/2026 4:00:05 PM EST | |||
| 460.00 | 60.65 | 63.00 | 61.83 | 60.35 | 0.00 | 0.00% | 0.13 | 0 | 1,290 | 0.41 | -0.94 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 462.50 | 63.35 | 64.80 | 64.08 | % | 0.14 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.21 | 5/6/2026 4:00:05 PM EST | |||
| 465.00 | 65.85 | 67.25 | 66.55 | 73.60 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.62 | -0.95 | 0.00 | -0.20 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 467.50 | 68.30 | 69.75 | 69.03 | % | 0.15 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.19 | 5/6/2026 4:00:05 PM EST | |||
| 470.00 | 70.80 | 72.20 | 71.50 | 71.55 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.64 | -0.96 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 472.50 | 73.25 | 76.20 | 74.73 | % | 0.16 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.16 | 5/6/2026 4:00:05 PM EST | |||
| 475.00 | 75.75 | 77.15 | 76.45 | 97.56 | 0.00 | 0.00% | 0.16 | 0 | 264 | 0.66 | -0.97 | 0.00 | -0.15 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 480.00 | 80.70 | 82.10 | 81.40 | 80.67 | 0.00 | 0.00% | 0.17 | 0 | 507 | 0.71 | -0.97 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 485.00 | 85.70 | 87.05 | 86.38 | 114.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 490.00 | 90.65 | 92.05 | 91.35 | 99.45 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.75 | -0.98 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 495.00 | 95.65 | 97.10 | 96.38 | 122.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.08 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 500.00 | 100.75 | 101.95 | 101.35 | 109.66 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.82 | -0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 505.00 | 105.65 | 107.05 | 106.35 | 111.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 510.00 | 110.65 | 112.10 | 111.38 | 126.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.88 | -0.99 | 0.00 | -0.04 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 515.00 | 114.15 | 117.15 | 115.65 | 123.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 520.00 | 120.65 | 122.15 | 121.40 | 169.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 4/10/2026 | 5/6/2026 4:00:05 PM EST |
| 525.00 | 125.65 | 127.15 | 126.40 | 173.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 4/13/2026 | 5/6/2026 4:00:05 PM EST |
| 530.00 | 130.65 | 133.60 | 132.13 | 133.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 535.00 | 135.65 | 137.10 | 136.38 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:05 PM EST | |||
| 540.00 | 140.65 | 143.60 | 142.13 | 189.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 545.00 | 145.65 | 147.15 | 146.40 | 205.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 550.00 | 150.70 | 153.60 | 152.15 | 166.30 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.09 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 555.00 | 155.65 | 157.15 | 156.40 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 560.00 | 159.15 | 162.15 | 160.65 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 565.00 | 165.65 | 167.20 | 166.43 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 570.00 | 170.65 | 172.15 | 171.40 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 575.00 | 175.70 | 178.60 | 177.15 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 580.00 | 180.65 | 182.15 | 181.40 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 585.00 | 185.60 | 188.55 | 187.08 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 590.00 | 190.65 | 192.05 | 191.35 | 201.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 595.00 | 195.65 | 197.05 | 196.35 | 206.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 600.00 | 200.70 | 202.10 | 201.40 | 213.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 605.00 | 204.80 | 208.65 | 206.73 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 610.00 | 210.65 | 212.15 | 211.40 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 615.00 | 215.65 | 217.15 | 216.40 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 620.00 | 220.60 | 222.15 | 221.38 | 231.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 630.00 | 229.80 | 233.55 | 231.68 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 640.00 | 240.65 | 242.15 | 241.40 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 650.00 | 250.70 | 252.10 | 251.40 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 660.00 | 259.80 | 262.15 | 260.98 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 670.00 | 270.65 | 272.05 | 271.35 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 680.00 | 280.65 | 282.15 | 281.40 | % | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 690.00 | 290.70 | 292.10 | 291.40 | 290.42 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 700.00 | 300.75 | 302.00 | 301.38 | 300.40 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 710.00 | 310.65 | 312.05 | 311.35 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 720.00 | 320.60 | 323.65 | 322.13 | % | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 730.00 | 329.15 | 333.65 | 331.40 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 740.00 | 340.65 | 342.15 | 341.40 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 750.00 | 350.70 | 352.15 | 351.43 | % | 0.47 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 760.00 | 360.65 | 362.15 | 361.40 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 770.00 | 370.65 | 372.10 | 371.38 | % | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 780.00 | 380.65 | 382.15 | 381.40 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 790.00 | 390.65 | 392.10 | 391.38 | % | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 800.00 | 400.70 | 402.10 | 401.40 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 810.00 | 410.65 | 412.15 | 411.40 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 820.00 | 420.60 | 422.15 | 421.38 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 830.00 | 429.15 | 432.10 | 430.63 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 840.00 | 440.65 | 442.15 | 441.40 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 850.00 | 450.70 | 452.15 | 451.43 | % | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 860.00 | 459.15 | 462.10 | 460.63 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 870.00 | 470.65 | 472.15 | 471.40 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 880.00 | 480.65 | 482.10 | 481.38 | % | 0.55 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 890.00 | 490.65 | 492.10 | 491.38 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 900.00 | 500.70 | 502.10 | 501.40 | % | 0.56 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 910.00 | 510.65 | 512.15 | 511.40 | % | 0.56 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 920.00 | 519.15 | 522.15 | 520.65 | % | 0.57 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 930.00 | 529.15 | 533.55 | 531.35 | % | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 940.00 | 540.65 | 542.05 | 541.35 | % | 0.58 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 950.00 | 549.85 | 552.05 | 550.95 | % | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 960.00 | 560.65 | 562.15 | 561.40 | 618.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 970.00 | 570.65 | 572.10 | 571.38 | % | 0.59 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 980.00 | 580.65 | 582.10 | 581.38 | % | 0.59 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 990.00 | 589.15 | 593.60 | 591.38 | % | 0.60 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |