Options Chain for TESLA INC COM (TSLA) - $422.24 as of 5/15/2026 8:18:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 170.40 | 174.20 | 172.30 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 260.00 | 160.35 | 164.25 | 162.30 | % | 0.62 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 270.00 | 150.40 | 154.25 | 152.33 | 130.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 140.40 | 144.25 | 142.33 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 290.00 | 130.40 | 134.25 | 132.33 | 105.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 120.50 | 124.20 | 122.35 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 310.00 | 110.45 | 114.30 | 112.38 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 320.00 | 100.45 | 104.30 | 102.38 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 330.00 | 90.50 | 94.30 | 92.40 | 114.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 332.50 | 88.00 | 91.85 | 89.93 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 335.00 | 85.50 | 89.35 | 87.43 | 93.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 337.50 | 83.00 | 86.85 | 84.93 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 340.00 | 80.55 | 84.35 | 82.45 | 84.63 | -22.77 | -21.21% | 0.24 | 4 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 342.50 | 78.05 | 81.85 | 79.95 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 345.00 | 75.55 | 79.35 | 77.45 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 347.50 | 73.05 | 76.75 | 74.90 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 350.00 | 70.65 | 74.10 | 72.38 | 75.41 | -20.66 | -21.51% | 0.21 | 3 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 352.50 | 68.10 | 71.85 | 69.98 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 355.00 | 65.60 | 69.35 | 67.48 | 73.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 357.50 | 63.15 | 66.85 | 65.00 | 67.16 | % | 0.18 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 360.00 | 60.65 | 64.35 | 62.50 | 65.36 | -18.24 | -21.82% | 0.17 | 2 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 362.50 | 58.20 | 61.85 | 60.03 | % | 0.17 | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 365.00 | 55.70 | 59.30 | 57.50 | 83.18 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.94 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 367.50 | 53.25 | 56.80 | 55.03 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 370.00 | 50.85 | 54.10 | 52.48 | 54.53 | -18.52 | -25.36% | 0.14 | 5 | 9 | 0.69 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 372.50 | 48.40 | 51.75 | 50.08 | 61.72 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.75 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 46.05 | 49.15 | 47.60 | 50.18 | -20.32 | -28.83% | 0.13 | 6 | 27 | 0.78 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 377.50 | 43.60 | 46.65 | 45.13 | 48.50 | -22.65 | -31.84% | 0.12 | 1 | 49 | 0.75 | 0.99 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 41.30 | 44.10 | 42.70 | 44.60 | -23.07 | -34.10% | 0.11 | 18 | 41 | 0.41 | 0.98 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 382.50 | 38.95 | 41.25 | 40.10 | 40.48 | -29.98 | -42.55% | 0.10 | 1 | 4 | 0.66 | 0.98 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 36.70 | 38.90 | 37.80 | 38.46 | -23.85 | -38.28% | 0.10 | 74 | 76 | 0.62 | 0.97 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 387.50 | 34.45 | 36.35 | 35.40 | 38.92 | -18.46 | -32.18% | 0.09 | 12 | 68 | 0.57 | 0.96 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 32.05 | 33.85 | 32.95 | 32.95 | -23.20 | -41.32% | 0.08 | 53 | 62 | 0.43 | 0.95 | 0.01 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 392.50 | 29.70 | 31.60 | 30.65 | 32.25 | -23.29 | -41.94% | 0.08 | 10 | 46 | 0.40 | 0.93 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 27.40 | 29.10 | 28.25 | 28.90 | -21.90 | -43.11% | 0.07 | 84 | 158 | 0.44 | 0.91 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 397.50 | 25.25 | 26.90 | 26.08 | 27.15 | -19.54 | -41.86% | 0.07 | 9 | 25 | 0.44 | 0.89 | 0.01 | -0.41 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 23.40 | 24.35 | 23.88 | 24.35 | -25.87 | -51.52% | 0.06 | 333 | 252 | 0.42 | 0.87 | 0.01 | -0.47 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 402.50 | 20.85 | 22.35 | 21.60 | 22.65 | -22.05 | -49.33% | 0.05 | 45 | 57 | 0.41 | 0.84 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 19.10 | 20.25 | 19.68 | 19.75 | -21.64 | -52.29% | 0.05 | 152 | 135 | 0.42 | 0.81 | 0.01 | -0.59 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 407.50 | 17.35 | 18.20 | 17.78 | 18.55 | -20.91 | -52.99% | 0.04 | 194 | 35 | 0.42 | 0.78 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 15.55 | 16.20 | 15.88 | 15.60 | -20.37 | -56.64% | 0.04 | 950 | 262 | 0.43 | 0.74 | 0.02 | -0.70 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 412.50 | 13.80 | 14.50 | 14.15 | 14.40 | -18.71 | -56.51% | 0.03 | 161 | 321 | 0.42 | 0.70 | 0.02 | -0.74 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 12.15 | 12.75 | 12.45 | 12.88 | -17.81 | -58.04% | 0.03 | 1,817 | 235 | 0.42 | 0.65 | 0.02 | -0.78 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 417.50 | 10.50 | 11.10 | 10.80 | 11.40 | -21.52 | -65.38% | 0.03 | 1,112 | 357 | 0.42 | 0.61 | 0.02 | -0.81 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 9.15 | 9.70 | 9.43 | 9.50 | -16.60 | -63.61% | 0.02 | 3,701 | 571 | 0.42 | 0.56 | 0.02 | -0.84 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 422.50 | 8.15 | 8.30 | 8.23 | 8.35 | -16.20 | -65.99% | 0.02 | 957 | 216 | 0.42 | 0.51 | 0.02 | -0.85 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 7.05 | 7.20 | 7.13 | 7.17 | -16.16 | -69.27% | 0.02 | 9,827 | 470 | 0.42 | 0.46 | 0.02 | -0.85 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 427.50 | 6.05 | 6.20 | 6.13 | 6.09 | -14.11 | -69.86% | 0.01 | 4,093 | 112 | 0.42 | 0.42 | 0.02 | -0.84 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 5.20 | 5.35 | 5.28 | 5.35 | -13.03 | -70.90% | 0.01 | 8,970 | 1,096 | 0.42 | 0.38 | 0.02 | -0.82 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 432.50 | 4.45 | 4.60 | 4.53 | 4.65 | -12.15 | -72.33% | 0.01 | 1,773 | 145 | 0.43 | 0.33 | 0.02 | -0.79 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 3.80 | 3.90 | 3.85 | 3.90 | -11.32 | -74.38% | 0.01 | 2,769 | 1,111 | 0.43 | 0.29 | 0.02 | -0.76 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 437.50 | 3.25 | 3.35 | 3.30 | 3.31 | -10.35 | -75.77% | 0.01 | 645 | 358 | 0.44 | 0.26 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 2.80 | 2.85 | 2.83 | 2.83 | -9.52 | -77.09% | 0.01 | 4,947 | 1,705 | 0.44 | 0.23 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 442.50 | 2.38 | 2.44 | 2.41 | 2.42 | -8.57 | -77.98% | 0.01 | 800 | 386 | 0.45 | 0.20 | 0.01 | -0.63 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 2.04 | 2.09 | 2.07 | 2.07 | -7.77 | -78.97% | 0.00 | 2,276 | 1,142 | 0.46 | 0.17 | 0.01 | -0.59 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 447.50 | 1.74 | 1.80 | 1.77 | 1.78 | -7.03 | -79.80% | 0.00 | 982 | 782 | 0.47 | 0.15 | 0.01 | -0.54 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 1.50 | 1.55 | 1.53 | 1.52 | -6.28 | -80.52% | 0.00 | 5,563 | 3,363 | 0.47 | 0.13 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 452.50 | 1.29 | 1.34 | 1.32 | 1.32 | -5.60 | -80.93% | 0.00 | 1,397 | 422 | 0.48 | 0.11 | 0.01 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 1.12 | 1.16 | 1.14 | 1.20 | -4.90 | -80.33% | 0.00 | 1,532 | 837 | 0.49 | 0.09 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 457.50 | 0.97 | 1.01 | 0.99 | 1.03 | -4.41 | -81.07% | 0.00 | 724 | 280 | 0.50 | 0.08 | 0.01 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 0.85 | 0.89 | 0.87 | 0.87 | -3.93 | -81.88% | 0.00 | 4,991 | 2,871 | 0.50 | 0.07 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 462.50 | 0.75 | 0.78 | 0.77 | 0.78 | -3.49 | -81.74% | 0.00 | 520 | 200 | 0.51 | 0.06 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 0.66 | 0.69 | 0.68 | 0.68 | -3.12 | -82.11% | 0.00 | 1,038 | 527 | 0.52 | 0.05 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 467.50 | 0.58 | 0.61 | 0.60 | 0.61 | -2.74 | -81.80% | 0.00 | 465 | 225 | 0.53 | 0.04 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 0.51 | 0.54 | 0.53 | 0.52 | -2.43 | -82.38% | 0.00 | 2,090 | 2,926 | 0.54 | 0.03 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 472.50 | 0.46 | 0.48 | 0.47 | 0.48 | -2.13 | -81.61% | 0.00 | 558 | 273 | 0.55 | 0.03 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 0.41 | 0.43 | 0.42 | 0.44 | -1.88 | -81.04% | 0.00 | 790 | 831 | 0.56 | 0.02 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 477.50 | 0.36 | 0.39 | 0.38 | 0.38 | -1.67 | -81.47% | 0.00 | 269 | 341 | 0.57 | 0.02 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 0.33 | 0.35 | 0.34 | 0.36 | -1.43 | -79.89% | 0.00 | 707 | 2,647 | 0.57 | 0.01 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 482.50 | 0.30 | 0.32 | 0.31 | 0.31 | -1.27 | -80.38% | 0.00 | 171 | 151 | 0.59 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 0.27 | 0.29 | 0.28 | 0.28 | -1.16 | -80.56% | 0.00 | 2,139 | 1,347 | 0.60 | 0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 487.50 | 0.24 | 0.26 | 0.25 | 0.24 | -1.03 | -81.11% | 0.00 | 67 | 230 | 0.59 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.92 | -80.71% | 0.00 | 444 | 752 | 0.61 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 492.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.90 | -80.36% | 0.00 | 256 | 179 | 0.62 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.71 | -78.03% | 0.00 | 88 | 136 | 0.62 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 497.50 | 0.17 | 0.19 | 0.18 | 0.19 | -0.62 | -76.55% | 0.00 | 132 | 173 | 0.63 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.55 | -76.39% | 0.00 | 1,362 | 2,811 | 0.65 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 502.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.50 | -75.76% | 0.00 | 14 | 102 | 0.64 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 0.13 | 0.15 | 0.14 | 0.18 | -0.42 | -70.00% | 0.00 | 53 | 173 | 0.64 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 507.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.37 | -72.55% | 0.00 | 49 | 52 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 0.11 | 0.13 | 0.12 | 0.16 | -0.31 | -65.96% | 0.00 | 136 | 285 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 512.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.58 | -82.86% | 0.00 | 17 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 515.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.26 | -68.43% | 0.00 | 48 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 517.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.27 | -71.06% | 0.00 | 8 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 520.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 167 | 242 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 522.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.21 | -67.75% | 0.00 | 2 | 173 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 530.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 766 | 638 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 540.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 936 | 717 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 550.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 43 | 409 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 560.00 | 0.01 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 70 | 123 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 570.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 43 | 1,650 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 580.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 92 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 35 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 600.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 255 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 1.05 | 0.53 | 0.02 | % | 0.00 | 20 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 620.00 | 0.00 | 2.07 | 1.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 1.69 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 2.47 | 1.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 2.11 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 1.92 | 0.96 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 1.62 | 0.81 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 1.72 | 0.86 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 720.00 | 0.00 | 2.03 | 1.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 740.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 750.00 | 0.00 | 2.43 | 1.22 | 0.02 | % | 0.00 | 202 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 760.00 | 0.00 | 1.93 | 0.97 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 780.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 790.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 800.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 810.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 820.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 830.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 860.00 | 0.00 | 2.14 | 1.07 | 0.01 | % | 0.00 | 1 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 870.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1,005 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.05 | +45.46% | 0.00 | 32 | 83 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 0.01 | 0.14 | 0.08 | 0.17 | +0.06 | +54.55% | 0.00 | 22 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 270.00 | 0.02 | 0.62 | 0.32 | 0.12 | +0.05 | +71.43% | 0.00 | 22 | 504 | 1.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 40 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 27 | 52 | 3.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 0.03 | 0.12 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 32 | 215 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 0.04 | 0.17 | 0.11 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 332.50 | 0.04 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 0.05 | 0.18 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 34 | 111 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 337.50 | 0.04 | 0.12 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 55 | 135 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 342.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 277 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 347.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 49 | 641 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 5,449 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 352.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 24 | 1,030 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 125 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 357.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 71 | 92 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 0.00 | 170 | 1,379 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 362.50 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 0.19 | 0.21 | 0.20 | 0.18 | +0.01 | +5.89% | 0.00 | 83 | 1,635 | 0.62 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 367.50 | 0.20 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 17 | 27 | 0.59 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 467 | 815 | 0.57 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 372.50 | 0.24 | 0.26 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 30 | 3,690 | 0.55 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.05 | +21.74% | 0.00 | 32 | 242 | 0.54 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 377.50 | 0.30 | 0.33 | 0.32 | 0.28 | +0.02 | +7.70% | 0.00 | 30 | 3,780 | 0.52 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 0.35 | 0.37 | 0.36 | 0.33 | +0.07 | +26.93% | 0.00 | 317 | 450 | 0.51 | -0.02 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 382.50 | 0.40 | 0.43 | 0.42 | 0.37 | +0.08 | +27.59% | 0.00 | 56 | 60 | 0.50 | -0.02 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.19 | +63.34% | 0.00 | 294 | 275 | 0.49 | -0.03 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 387.50 | 0.55 | 0.59 | 0.57 | 0.57 | +0.22 | +62.86% | 0.00 | 67 | 189 | 0.48 | -0.04 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 0.67 | 0.70 | 0.69 | 0.68 | +0.30 | +78.95% | 0.00 | 875 | 1,078 | 0.47 | -0.05 | 0.01 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 392.50 | 0.81 | 0.85 | 0.83 | 0.81 | +0.39 | +92.86% | 0.00 | 358 | 146 | 0.46 | -0.07 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 0.99 | 1.02 | 1.01 | 1.00 | +0.50 | +100.00% | 0.00 | 866 | 518 | 0.45 | -0.09 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 397.50 | 1.21 | 1.26 | 1.24 | 1.14 | +0.57 | +100.00% | 0.00 | 609 | 222 | 0.44 | -0.11 | 0.01 | -0.41 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 1.50 | 1.55 | 1.53 | 1.49 | +0.85 | +132.82% | 0.00 | 2,184 | 936 | 0.44 | -0.13 | 0.01 | -0.47 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 402.50 | 1.84 | 1.90 | 1.87 | 1.86 | +1.10 | +144.74% | 0.00 | 778 | 331 | 0.43 | -0.16 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 2.27 | 2.34 | 2.31 | 2.27 | +1.41 | +163.96% | 0.01 | 876 | 504 | 0.43 | -0.19 | 0.01 | -0.59 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 407.50 | 2.79 | 2.85 | 2.82 | 2.83 | +1.74 | +159.64% | 0.01 | 712 | 828 | 0.42 | -0.22 | 0.01 | -0.65 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 3.40 | 3.50 | 3.45 | 3.45 | +2.22 | +180.49% | 0.01 | 1,999 | 761 | 0.42 | -0.26 | 0.02 | -0.70 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 412.50 | 4.10 | 4.25 | 4.18 | 4.20 | +2.73 | +185.72% | 0.01 | 445 | 157 | 0.42 | -0.30 | 0.02 | -0.74 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 4.95 | 5.10 | 5.03 | 4.90 | +3.12 | +175.29% | 0.01 | 1,399 | 754 | 0.42 | -0.35 | 0.02 | -0.78 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 417.50 | 5.95 | 6.05 | 6.00 | 5.90 | +3.85 | +187.81% | 0.01 | 789 | 579 | 0.42 | -0.39 | 0.02 | -0.81 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 7.10 | 7.25 | 7.18 | 7.04 | +4.53 | +180.48% | 0.02 | 3,230 | 879 | 0.42 | -0.44 | 0.02 | -0.84 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 422.50 | 8.20 | 8.50 | 8.35 | 8.40 | +5.45 | +184.75% | 0.02 | 2,876 | 397 | 0.42 | -0.49 | 0.02 | -0.85 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 9.65 | 9.95 | 9.80 | 9.80 | +6.30 | +180.00% | 0.02 | 4,963 | 1,477 | 0.43 | -0.54 | 0.02 | -0.85 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 427.50 | 11.00 | 11.45 | 11.23 | 11.19 | +7.12 | +174.94% | 0.03 | 5,757 | 567 | 0.43 | -0.58 | 0.02 | -0.84 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 12.65 | 13.10 | 12.88 | 12.90 | +8.05 | +165.98% | 0.03 | 2,243 | 1,898 | 0.44 | -0.62 | 0.02 | -0.82 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 432.50 | 14.30 | 14.85 | 14.58 | 13.84 | +8.09 | +140.70% | 0.03 | 1,845 | 127 | 0.43 | -0.67 | 0.02 | -0.79 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 16.10 | 16.70 | 16.40 | 15.89 | +9.25 | +139.31% | 0.04 | 676 | 498 | 0.44 | -0.71 | 0.02 | -0.76 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 437.50 | 18.00 | 18.65 | 18.33 | 18.40 | +10.75 | +140.53% | 0.04 | 1,306 | 428 | 0.44 | -0.74 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 20.05 | 20.75 | 20.40 | 20.35 | +11.63 | +133.38% | 0.05 | 4,500 | 1,076 | 0.46 | -0.77 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 442.50 | 21.95 | 22.85 | 22.40 | 20.82 | +10.82 | +108.20% | 0.05 | 84 | 172 | 0.45 | -0.80 | 0.01 | -0.63 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 24.30 | 25.30 | 24.80 | 24.43 | +13.10 | +115.63% | 0.06 | 598 | 803 | 0.46 | -0.83 | 0.01 | -0.59 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 447.50 | 26.15 | 27.55 | 26.85 | 24.92 | +12.27 | +97.00% | 0.06 | 436 | 591 | 0.45 | -0.85 | 0.01 | -0.54 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 28.55 | 30.05 | 29.30 | 28.15 | +13.82 | +96.45% | 0.07 | 254 | 360 | 0.48 | -0.87 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 452.50 | 30.50 | 32.60 | 31.55 | 29.30 | +14.20 | +94.04% | 0.07 | 27 | 73 | 0.49 | -0.89 | 0.01 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 32.70 | 34.90 | 33.80 | 30.72 | +14.92 | +94.43% | 0.07 | 64 | 145 | 0.46 | -0.91 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 457.50 | 35.05 | 37.30 | 36.18 | 29.75 | +11.30 | +61.25% | 0.08 | 11 | 29 | 0.57 | -0.92 | 0.01 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 37.60 | 39.30 | 38.45 | 37.35 | +16.85 | +82.20% | 0.08 | 60 | 62 | 0.60 | -0.93 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 462.50 | 39.80 | 42.05 | 40.93 | 38.99 | +17.39 | +80.51% | 0.09 | 17 | 13 | 0.60 | -0.94 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 42.25 | 44.45 | 43.35 | 36.81 | +12.40 | +50.80% | 0.09 | 52 | 55 | 0.49 | -0.95 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 467.50 | 44.65 | 46.90 | 45.78 | 42.60 | +17.91 | +72.54% | 0.10 | 65 | 52 | 0.65 | -0.96 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 47.70 | 50.50 | 49.10 | 44.90 | +15.90 | +54.83% | 0.10 | 59 | 8 | 0.66 | -0.97 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 472.50 | 49.70 | 51.80 | 50.75 | 46.39 | +19.22 | +70.74% | 0.11 | 1 | 1 | 0.72 | -0.97 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 52.05 | 54.15 | 53.10 | 49.70 | +18.75 | +60.59% | 0.11 | 2 | 201 | 0.73 | -0.98 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 477.50 | 54.45 | 56.70 | 55.58 | % | 0.12 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 480.00 | 56.90 | 59.15 | 58.03 | 54.05 | +15.25 | +39.31% | 0.12 | 1 | 3 | 0.75 | -0.99 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 482.50 | 59.35 | 61.65 | 60.50 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 485.00 | 61.95 | 64.10 | 63.03 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST | |||
| 487.50 | 64.30 | 66.60 | 65.45 | 60.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.90 | -0.99 | 0.00 | -0.04 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 66.80 | 69.05 | 67.93 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 492.50 | 69.25 | 71.55 | 70.40 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 495.00 | 71.75 | 74.05 | 72.90 | 57.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 497.50 | 74.25 | 76.50 | 75.38 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 500.00 | 77.00 | 78.90 | 77.95 | 74.73 | +20.08 | +36.75% | 0.16 | 1 | 4 | 1.38 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 502.50 | 79.20 | 81.50 | 80.35 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 505.00 | 81.70 | 84.00 | 82.85 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 507.50 | 84.20 | 86.50 | 85.35 | % | 0.17 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 510.00 | 86.70 | 88.95 | 87.83 | % | 0.17 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 512.50 | 89.20 | 91.45 | 90.33 | % | 0.18 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 515.00 | 91.70 | 93.95 | 92.83 | 68.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 517.50 | 94.15 | 96.45 | 95.30 | % | 0.18 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 520.00 | 96.65 | 98.95 | 97.80 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 522.50 | 99.15 | 101.45 | 100.30 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 525.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 530.00 | 106.65 | 108.95 | 107.80 | 101.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 540.00 | 116.65 | 118.95 | 117.80 | 140.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 550.00 | 126.75 | 128.85 | 127.80 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 560.00 | 136.65 | 138.95 | 137.80 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 570.00 | 146.65 | 148.95 | 147.80 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 580.00 | 156.65 | 158.95 | 157.80 | 144.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 166.85 | 168.95 | 167.90 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 600.00 | 176.75 | 178.85 | 177.80 | 173.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 186.65 | 188.95 | 187.80 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 620.00 | 196.85 | 198.95 | 197.90 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 630.00 | 206.65 | 208.95 | 207.80 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 640.00 | 216.65 | 218.95 | 217.80 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 650.00 | 226.75 | 228.85 | 227.80 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 660.00 | 236.65 | 238.95 | 237.80 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 670.00 | 246.65 | 248.95 | 247.80 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 680.00 | 256.65 | 258.95 | 257.80 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 690.00 | 266.65 | 268.95 | 267.80 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 700.00 | 276.75 | 278.85 | 277.80 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 710.00 | 286.65 | 288.95 | 287.80 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 720.00 | 296.65 | 298.95 | 297.80 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 730.00 | 306.65 | 308.95 | 307.80 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 740.00 | 316.65 | 318.95 | 317.80 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 750.00 | 326.75 | 328.85 | 327.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 760.00 | 336.65 | 338.95 | 337.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 770.00 | 346.65 | 348.95 | 347.80 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 780.00 | 356.65 | 358.95 | 357.80 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 790.00 | 366.65 | 368.95 | 367.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 800.00 | 376.75 | 378.85 | 377.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 810.00 | 386.65 | 388.95 | 387.80 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 820.00 | 396.65 | 398.95 | 397.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 830.00 | 406.65 | 408.95 | 407.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 416.65 | 418.95 | 417.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 426.75 | 428.85 | 427.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 860.00 | 436.65 | 438.95 | 437.80 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 870.00 | 446.65 | 448.95 | 447.80 | % | 0.51 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 880.00 | 456.65 | 458.95 | 457.80 | % | 0.52 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 890.00 | 466.65 | 468.95 | 467.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 900.00 | 476.75 | 478.85 | 477.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |