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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 347.50 | 73.20 | 77.50 | 75.35 | % | 0.22 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 5/15/2026 4:00:06 PM EST | |||
| 350.00 | 70.85 | 74.70 | 72.78 | 79.00 | % | 0.21 | 1 | 0 | 0.68 | 0.98 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 352.50 | 68.35 | 72.45 | 70.40 | % | 0.20 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 355.00 | 65.90 | 69.75 | 67.83 | 69.93 | -23.41 | -25.08% | 0.19 | 1 | 1 | 0.73 | 0.98 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 357.50 | 63.50 | 67.45 | 65.48 | 87.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.97 | 0.00 | -0.13 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 61.10 | 64.90 | 63.00 | % | 0.17 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.15 | 5/15/2026 4:00:06 PM EST | |||
| 362.50 | 58.70 | 62.35 | 60.53 | 61.80 | -22.14 | -26.38% | 0.17 | 20 | 20 | 0.63 | 0.97 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 56.35 | 59.70 | 58.03 | 62.00 | % | 0.16 | 3 | 0 | 0.64 | 0.96 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 367.50 | 54.05 | 57.25 | 55.65 | % | 0.15 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.19 | 5/15/2026 4:00:06 PM EST | |||
| 370.00 | 51.75 | 54.60 | 53.18 | 80.74 | 0.00 | 0.00% | 0.14 | 0 | 102 | 0.60 | 0.95 | 0.00 | -0.21 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 372.50 | 49.50 | 51.95 | 50.73 | 52.04 | -22.11 | -29.82% | 0.14 | 20 | 20 | 0.56 | 0.94 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 47.25 | 49.35 | 48.30 | 52.55 | -21.42 | -28.96% | 0.13 | 2 | 7 | 0.50 | 0.93 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 377.50 | 44.80 | 47.25 | 46.03 | 49.63 | -21.10 | -29.84% | 0.12 | 1 | 1 | 0.53 | 0.93 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 42.40 | 44.90 | 43.65 | 45.43 | -9.02 | -16.57% | 0.11 | 9 | 7 | 0.37 | 0.92 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 382.50 | 40.10 | 42.55 | 41.33 | 47.02 | -17.08 | -26.65% | 0.11 | 2 | 10 | 0.48 | 0.91 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 37.80 | 40.25 | 39.03 | 41.07 | -18.40 | -30.94% | 0.10 | 1 | 18 | 0.38 | 0.89 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 387.50 | 35.70 | 37.80 | 36.75 | 40.12 | -21.85 | -35.26% | 0.09 | 9 | 11 | 0.39 | 0.88 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 33.45 | 35.45 | 34.45 | 36.65 | -19.05 | -34.21% | 0.09 | 1 | 14 | 0.41 | 0.87 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 392.50 | 31.25 | 33.40 | 32.33 | 32.25 | -12.78 | -28.39% | 0.08 | 2 | 2 | 0.41 | 0.85 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 29.10 | 31.20 | 30.15 | 32.90 | -24.20 | -42.39% | 0.08 | 3 | 4 | 0.39 | 0.84 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 397.50 | 27.00 | 29.25 | 28.13 | 29.85 | -21.25 | -41.59% | 0.07 | 1 | 1 | 0.40 | 0.82 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 25.40 | 26.85 | 26.13 | 26.42 | -21.08 | -44.38% | 0.07 | 37 | 39 | 0.40 | 0.79 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 402.50 | 23.75 | 25.10 | 24.43 | 27.29 | -20.25 | -42.60% | 0.06 | 4 | 12 | 0.40 | 0.77 | 0.01 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 21.85 | 22.75 | 22.30 | 22.58 | -24.35 | -51.89% | 0.06 | 66 | 40 | 0.39 | 0.75 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 407.50 | 19.90 | 21.05 | 20.48 | 24.89 | -2.96 | -10.63% | 0.05 | 1 | 2 | 0.38 | 0.72 | 0.01 | -0.47 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 18.40 | 19.70 | 19.05 | 20.38 | -21.62 | -51.48% | 0.05 | 5 | 20 | 0.40 | 0.69 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 412.50 | 16.75 | 18.05 | 17.40 | 18.91 | -21.99 | -53.77% | 0.04 | 8 | 29 | 0.40 | 0.66 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 15.50 | 16.00 | 15.75 | 15.80 | -16.57 | -51.19% | 0.04 | 68 | 23 | 0.39 | 0.63 | 0.01 | -0.51 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 417.50 | 13.90 | 14.80 | 14.35 | 19.00 | -16.45 | -46.41% | 0.03 | 1 | 5 | 0.40 | 0.59 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 12.60 | 13.20 | 12.90 | 13.18 | -16.27 | -55.25% | 0.03 | 150 | 284 | 0.40 | 0.55 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 422.50 | 11.00 | 11.95 | 11.48 | 11.90 | -17.35 | -59.32% | 0.03 | 519 | 8 | 0.39 | 0.52 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 10.30 | 10.60 | 10.45 | 10.50 | -18.00 | -63.16% | 0.02 | 940 | 666 | 0.39 | 0.48 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 427.50 | 9.25 | 9.55 | 9.40 | 9.48 | -13.66 | -59.04% | 0.02 | 1,031 | 23 | 0.40 | 0.45 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 8.30 | 8.55 | 8.43 | 8.40 | -13.82 | -62.20% | 0.02 | 1,530 | 403 | 0.40 | 0.41 | 0.01 | -0.51 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 432.50 | 7.45 | 7.70 | 7.58 | 7.59 | -13.37 | -63.79% | 0.02 | 169 | 27 | 0.39 | 0.38 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 6.65 | 6.85 | 6.75 | 6.80 | -11.55 | -62.95% | 0.02 | 712 | 2,768 | 0.40 | 0.35 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 437.50 | 5.95 | 6.15 | 6.05 | 6.13 | -10.92 | -64.05% | 0.01 | 365 | 32 | 0.40 | 0.32 | 0.01 | -0.48 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 5.30 | 5.50 | 5.40 | 5.50 | -10.33 | -65.26% | 0.01 | 592 | 1,780 | 0.41 | 0.29 | 0.01 | -0.46 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 442.50 | 4.70 | 4.90 | 4.80 | 4.90 | -9.59 | -66.19% | 0.01 | 97 | 58 | 0.40 | 0.27 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 4.20 | 4.35 | 4.28 | 4.48 | -9.12 | -67.06% | 0.01 | 254 | 764 | 0.41 | 0.24 | 0.01 | -0.43 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 447.50 | 3.75 | 3.90 | 3.83 | 3.95 | -8.10 | -67.22% | 0.01 | 966 | 170 | 0.41 | 0.23 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 3.35 | 3.50 | 3.43 | 3.40 | -7.70 | -69.37% | 0.01 | 1,012 | 1,395 | 0.42 | 0.20 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 452.50 | 2.98 | 3.15 | 3.07 | 3.17 | -7.69 | -70.81% | 0.01 | 250 | 169 | 0.42 | 0.19 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 2.63 | 2.80 | 2.72 | 2.79 | -6.46 | -69.84% | 0.01 | 140 | 127 | 0.43 | 0.17 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 457.50 | 2.39 | 2.52 | 2.46 | 2.59 | -6.41 | -71.23% | 0.01 | 50 | 109 | 0.43 | 0.16 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 2.16 | 2.27 | 2.22 | 2.25 | -5.65 | -71.52% | 0.00 | 521 | 338 | 0.44 | 0.15 | 0.01 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 462.50 | 1.95 | 2.04 | 2.00 | 2.02 | -5.98 | -74.75% | 0.00 | 31 | 31 | 0.44 | 0.14 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 1.76 | 1.85 | 1.81 | 2.03 | -4.47 | -68.77% | 0.00 | 134 | 520 | 0.45 | 0.12 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 467.50 | 1.59 | 1.68 | 1.64 | 1.67 | -4.33 | -72.17% | 0.00 | 136 | 148 | 0.45 | 0.12 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 1.45 | 1.52 | 1.49 | 1.52 | -4.03 | -72.62% | 0.00 | 266 | 428 | 0.45 | 0.11 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 472.50 | 1.32 | 1.39 | 1.36 | 1.45 | -3.55 | -71.00% | 0.00 | 62 | 57 | 0.46 | 0.10 | 0.00 | -0.29 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 1.20 | 1.27 | 1.24 | 1.26 | -3.24 | -72.00% | 0.00 | 154 | 449 | 0.47 | 0.09 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 477.50 | 1.09 | 1.16 | 1.13 | 1.60 | -2.60 | -61.91% | 0.00 | 147 | 131 | 0.47 | 0.09 | 0.00 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 1.00 | 1.06 | 1.03 | 1.04 | -2.91 | -73.68% | 0.00 | 219 | 220 | 0.48 | 0.08 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 482.50 | 0.92 | 0.98 | 0.95 | 1.03 | -2.47 | -70.58% | 0.00 | 33 | 24 | 0.49 | 0.07 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 0.84 | 0.91 | 0.88 | 0.94 | -2.26 | -70.63% | 0.00 | 72 | 248 | 0.49 | 0.07 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 487.50 | 0.78 | 0.84 | 0.81 | 0.83 | -2.07 | -71.38% | 0.00 | 168 | 110 | 0.50 | 0.06 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 0.72 | 0.78 | 0.75 | 0.73 | -1.92 | -72.46% | 0.00 | 96 | 109 | 0.50 | 0.06 | 0.00 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 492.50 | 0.66 | 0.72 | 0.69 | 0.93 | -1.99 | -68.16% | 0.00 | 56 | 27 | 0.51 | 0.06 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 0.61 | 0.67 | 0.64 | 0.72 | -1.69 | -70.13% | 0.00 | 201 | 2,120 | 0.52 | 0.05 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 497.50 | 0.56 | 0.62 | 0.59 | 0.90 | -1.53 | -62.97% | 0.00 | 86 | 29 | 0.52 | 0.05 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 0.53 | 0.58 | 0.56 | 0.55 | -1.40 | -71.80% | 0.00 | 864 | 691 | 0.53 | 0.04 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 502.50 | 0.49 | 0.54 | 0.52 | 0.69 | -2.03 | -74.64% | 0.00 | 25 | 49 | 0.53 | 0.04 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 0.45 | 0.50 | 0.48 | 0.58 | -1.62 | -73.64% | 0.00 | 25 | 39 | 0.54 | 0.04 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 507.50 | 0.42 | 0.47 | 0.45 | 0.58 | -1.21 | -67.60% | 0.00 | 2 | 34 | 0.54 | 0.03 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 0.39 | 0.44 | 0.42 | 0.54 | -1.05 | -66.04% | 0.00 | 44 | 49 | 0.55 | 0.03 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 512.50 | 0.36 | 0.41 | 0.39 | 0.55 | -1.69 | -75.45% | 0.00 | 11 | 55 | 0.56 | 0.03 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 515.00 | 0.34 | 0.38 | 0.36 | 0.44 | -1.07 | -70.87% | 0.00 | 1 | 44 | 0.56 | 0.03 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 517.50 | 0.31 | 0.36 | 0.34 | 0.37 | -1.45 | -79.67% | 0.00 | 21 | 12 | 0.57 | 0.02 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 520.00 | 0.29 | 0.33 | 0.31 | 0.37 | -0.74 | -66.67% | 0.00 | 68 | 25 | 0.57 | 0.02 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 522.50 | 0.27 | 0.31 | 0.29 | 0.31 | -1.04 | -77.04% | 0.00 | 37 | 9 | 0.58 | 0.02 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | 0.25 | 0.29 | 0.27 | 0.34 | -0.59 | -63.45% | 0.00 | 75 | 18 | 0.58 | 0.02 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 527.50 | 0.24 | 0.28 | 0.26 | 0.28 | -0.80 | -74.08% | 0.00 | 55 | 2 | 0.59 | 0.02 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 530.00 | 0.22 | 0.26 | 0.24 | 0.33 | -0.47 | -58.75% | 0.00 | 41 | 49 | 0.59 | 0.02 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 532.50 | 0.20 | 0.24 | 0.22 | 0.30 | -1.12 | -78.88% | 0.00 | 42 | 19 | 0.60 | 0.02 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 535.00 | 0.19 | 0.23 | 0.21 | 0.24 | -1.09 | -81.96% | 0.00 | 102 | 66 | 0.60 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 537.50 | 0.17 | 0.22 | 0.20 | 0.29 | -0.95 | -76.62% | 0.00 | 2 | 27 | 0.61 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 540.00 | 0.16 | 0.20 | 0.18 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.01 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 542.50 | 0.15 | 0.19 | 0.17 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.01 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 545.00 | 0.14 | 0.18 | 0.16 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.01 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 547.50 | 0.13 | 0.17 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 550.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.35 | -70.00% | 0.00 | 6,498 | 2,229 | 0.64 | 0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 552.50 | 0.12 | 0.16 | 0.14 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 555.00 | 0.11 | 0.15 | 0.13 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.01 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 560.00 | 0.10 | 0.14 | 0.12 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.66 | 0.01 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 565.00 | 0.09 | 0.13 | 0.11 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 570.00 | 0.08 | 0.12 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 575.00 | 0.07 | 0.11 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 580.00 | 0.06 | 0.10 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 585.00 | 0.06 | 0.10 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 5 | 11 | 0.72 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 595.00 | 0.01 | 0.24 | 0.13 | 0.09 | -0.15 | -62.50% | 0.00 | 9 | 21 | 0.73 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 600.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.21 | -72.42% | 0.00 | 6 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 605.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.14 | -60.87% | 0.00 | 2,750 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 0.01 | 0.28 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 615.00 | 0.01 | 0.32 | 0.17 | 0.09 | -0.09 | -50.00% | 0.00 | 8 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 620.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.19 | -79.17% | 0.00 | 5 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 625.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 630.00 | 0.01 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 635.00 | 0.01 | 0.36 | 0.19 | 0.15 | % | 0.00 | 2 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 640.00 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 645.00 | 0.01 | 0.37 | 0.19 | 0.17 | +0.10 | +142.86% | 0.00 | 2 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 650.00 | 0.01 | 0.37 | 0.19 | 0.19 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 660.00 | 0.01 | 0.37 | 0.19 | 0.19 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 670.00 | 0.00 | 2.33 | 1.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 5.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 1.66 | 0.83 | 0.18 | +0.11 | +157.15% | 0.00 | 2 | 26 | 3.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 2.38 | 1.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 2.41 | 1.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 2.42 | 1.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 2.43 | 1.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 2.44 | 1.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 4.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 1.91 | 0.96 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 1.72 | 0.86 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 2.47 | 1.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 1.83 | 0.92 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 800.00 | 0.01 | 1.98 | 1.00 | 0.20 | +0.19 | +1,900.00% | 0.00 | 5 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 2.48 | 1.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 820.00 | 0.01 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 870.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 880.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 890.00 | 0.00 | 1.95 | 0.98 | 0.02 | % | 0.00 | 2 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 33 | 10 | 1.34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 347.50 | 0.28 | 0.33 | 0.31 | 0.30 | -0.03 | -9.10% | 0.00 | 23 | 27 | 0.56 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.06 | +23.08% | 0.00 | 20 | 73 | 0.55 | -0.01 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 352.50 | 0.32 | 0.37 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.11 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13% | 0.00 | 3 | 246 | 0.53 | -0.02 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 357.50 | 0.37 | 0.42 | 0.40 | 0.36 | -0.52 | -59.10% | 0.00 | 3 | 3 | 0.51 | -0.03 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.10 | +30.31% | 0.00 | 4 | 12 | 0.50 | -0.03 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 362.50 | 0.44 | 0.49 | 0.47 | 0.49 | -0.17 | -25.76% | 0.00 | 2 | 4 | 0.49 | -0.03 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 0.48 | 0.53 | 0.51 | 0.51 | +0.42 | +466.67% | 0.00 | 16 | 8 | 0.48 | -0.04 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 367.50 | 0.54 | 0.59 | 0.57 | 0.54 | -0.01 | -1.82% | 0.00 | 3 | 9 | 0.47 | -0.04 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 0.60 | 0.66 | 0.63 | 0.57 | +0.06 | +11.77% | 0.00 | 10 | 40 | 0.46 | -0.05 | 0.00 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 372.50 | 0.68 | 0.74 | 0.71 | 0.63 | -0.13 | -17.11% | 0.00 | 13 | 4 | 0.46 | -0.06 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 0.77 | 0.84 | 0.81 | 0.75 | +0.22 | +41.51% | 0.00 | 13 | 236 | 0.45 | -0.07 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 377.50 | 0.88 | 0.95 | 0.92 | 0.70 | -0.12 | -14.64% | 0.00 | 20 | 10 | 0.44 | -0.07 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 1.02 | 1.06 | 1.04 | 1.04 | +0.28 | +36.85% | 0.00 | 243 | 926 | 0.43 | -0.08 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 382.50 | 1.18 | 1.26 | 1.22 | 1.10 | +0.35 | +46.67% | 0.00 | 23 | 29 | 0.43 | -0.09 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 1.37 | 1.45 | 1.41 | 1.38 | +0.57 | +70.37% | 0.00 | 48 | 169 | 0.42 | -0.11 | 0.01 | -0.31 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 387.50 | 1.60 | 1.70 | 1.65 | 1.16 | +0.15 | +14.86% | 0.00 | 8 | 20 | 0.42 | -0.12 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 1.87 | 1.96 | 1.92 | 1.85 | +0.83 | +81.38% | 0.00 | 117 | 126 | 0.41 | -0.13 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 392.50 | 2.17 | 2.28 | 2.23 | 2.15 | +0.93 | +76.23% | 0.01 | 37 | 20 | 0.41 | -0.15 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 2.53 | 2.65 | 2.59 | 2.56 | +1.10 | +75.35% | 0.01 | 61 | 56 | 0.41 | -0.16 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 397.50 | 2.95 | 3.10 | 3.03 | 2.59 | +1.13 | +77.40% | 0.01 | 31 | 13 | 0.41 | -0.18 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 3.40 | 3.60 | 3.50 | 3.47 | +1.81 | +109.04% | 0.01 | 188 | 415 | 0.40 | -0.21 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 402.50 | 3.95 | 4.15 | 4.05 | 4.10 | +2.28 | +125.28% | 0.01 | 53 | 274 | 0.40 | -0.23 | 0.01 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 4.60 | 4.80 | 4.70 | 4.52 | +2.37 | +110.24% | 0.01 | 98 | 107 | 0.40 | -0.25 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 407.50 | 5.30 | 5.50 | 5.40 | 5.40 | +2.74 | +103.01% | 0.01 | 15 | 16 | 0.40 | -0.28 | 0.01 | -0.47 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 6.05 | 6.30 | 6.18 | 6.15 | +3.31 | +116.55% | 0.02 | 124 | 84 | 0.40 | -0.31 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 412.50 | 7.00 | 7.20 | 7.10 | 6.96 | +3.09 | +79.85% | 0.02 | 295 | 56 | 0.40 | -0.34 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 7.90 | 8.15 | 8.03 | 7.89 | +4.04 | +104.94% | 0.02 | 450 | 89 | 0.40 | -0.37 | 0.01 | -0.51 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 417.50 | 8.95 | 9.20 | 9.08 | 8.60 | +4.55 | +112.35% | 0.02 | 112 | 79 | 0.40 | -0.41 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 10.15 | 10.40 | 10.28 | 10.25 | +5.48 | +114.89% | 0.02 | 323 | 168 | 0.40 | -0.45 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 422.50 | 11.40 | 11.65 | 11.53 | 11.65 | +6.39 | +121.49% | 0.03 | 447 | 82 | 0.40 | -0.48 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 12.55 | 13.05 | 12.80 | 12.67 | +6.52 | +106.02% | 0.03 | 2,413 | 132 | 0.39 | -0.52 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 427.50 | 13.95 | 14.50 | 14.23 | 13.70 | +7.00 | +104.48% | 0.03 | 725 | 34 | 0.40 | -0.55 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 15.45 | 16.05 | 15.75 | 16.05 | +8.20 | +104.46% | 0.04 | 615 | 388 | 0.40 | -0.59 | 0.01 | -0.51 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 432.50 | 16.50 | 18.30 | 17.40 | 13.70 | +4.96 | +56.76% | 0.04 | 73 | 38 | 0.41 | -0.62 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 18.70 | 19.40 | 19.05 | 19.00 | +9.24 | +94.68% | 0.04 | 407 | 1,097 | 0.40 | -0.65 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 437.50 | 20.40 | 22.05 | 21.23 | 20.86 | +9.88 | +89.99% | 0.05 | 117 | 247 | 0.41 | -0.68 | 0.01 | -0.48 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 22.30 | 23.55 | 22.93 | 22.91 | +10.96 | +91.72% | 0.05 | 147 | 736 | 0.40 | -0.71 | 0.01 | -0.46 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 442.50 | 24.25 | 25.30 | 24.78 | 21.12 | +7.92 | +60.00% | 0.06 | 66 | 159 | 0.42 | -0.73 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 26.20 | 27.60 | 26.90 | 26.46 | +12.64 | +91.47% | 0.06 | 35 | 263 | 0.41 | -0.76 | 0.01 | -0.43 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 447.50 | 27.95 | 29.55 | 28.75 | 25.02 | +9.07 | +56.87% | 0.06 | 15 | 93 | 0.43 | -0.77 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 30.20 | 32.00 | 31.10 | 28.24 | +11.19 | +65.63% | 0.07 | 22 | 168 | 0.42 | -0.80 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 452.50 | 31.85 | 34.35 | 33.10 | 28.39 | +10.89 | +62.23% | 0.07 | 1 | 3 | 0.43 | -0.81 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 33.90 | 36.00 | 34.95 | 33.10 | +14.47 | +77.67% | 0.08 | 10 | 57 | 0.42 | -0.83 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 457.50 | 36.15 | 38.70 | 37.43 | % | 0.08 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.36 | 5/15/2026 4:00:06 PM EST | |||
| 460.00 | 38.40 | 40.80 | 39.60 | 34.98 | +13.98 | +66.58% | 0.09 | 5 | 29 | 0.44 | -0.85 | 0.01 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 462.50 | 40.60 | 43.35 | 41.98 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.86 | 0.01 | -0.34 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 42.95 | 45.65 | 44.30 | 41.47 | +15.47 | +59.50% | 0.10 | 1 | 4 | 0.43 | -0.88 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 467.50 | 45.10 | 48.10 | 46.60 | 28.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.88 | 0.01 | -0.31 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 47.45 | 50.45 | 48.95 | 30.35 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.56 | -0.89 | 0.01 | -0.30 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 472.50 | 49.80 | 52.85 | 51.33 | 47.63 | +10.73 | +29.08% | 0.11 | 5 | 1 | 0.57 | -0.90 | 0.00 | -0.29 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 52.50 | 55.10 | 53.80 | 52.20 | +15.25 | +41.28% | 0.11 | 26 | 2 | 0.57 | -0.91 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 477.50 | 54.60 | 57.65 | 56.13 | 53.20 | +10.65 | +25.03% | 0.12 | 15 | 4 | 0.61 | -0.91 | 0.00 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 57.15 | 60.05 | 58.60 | 53.45 | +16.39 | +44.23% | 0.12 | 1 | 36 | 0.59 | -0.92 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 482.50 | 59.40 | 62.45 | 60.93 | 46.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -0.93 | 0.00 | -0.24 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 61.95 | 64.90 | 63.43 | 58.80 | +16.70 | +39.67% | 0.13 | 1 | 1 | 0.64 | -0.93 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 487.50 | 64.25 | 67.35 | 65.80 | 52.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.94 | 0.00 | -0.22 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 66.70 | 69.80 | 68.25 | 54.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.94 | 0.00 | -0.21 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 492.50 | 69.15 | 72.25 | 70.70 | 56.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.94 | 0.00 | -0.20 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 71.60 | 74.70 | 73.15 | % | 0.15 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.19 | 5/15/2026 4:00:06 PM EST | |||
| 497.50 | 74.10 | 77.15 | 75.63 | % | 0.15 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.18 | 5/15/2026 4:00:06 PM EST | |||
| 500.00 | 76.70 | 79.45 | 78.08 | 60.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.17 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 502.50 | 79.00 | 82.10 | 80.55 | % | 0.16 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.16 | 5/15/2026 4:00:06 PM EST | |||
| 505.00 | 81.50 | 84.55 | 83.03 | 79.00 | +17.65 | +28.77% | 0.16 | 1 | 1 | 0.75 | -0.96 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 507.50 | 83.95 | 87.05 | 85.50 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.14 | 5/15/2026 4:00:06 PM EST | |||
| 510.00 | 86.45 | 89.50 | 87.98 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.14 | 5/15/2026 4:00:06 PM EST | |||
| 512.50 | 88.90 | 92.00 | 90.45 | % | 0.18 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.13 | 5/15/2026 4:00:06 PM EST | |||
| 515.00 | 91.40 | 94.50 | 92.95 | % | 0.18 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.12 | 5/15/2026 4:00:06 PM EST | |||
| 517.50 | 93.85 | 96.95 | 95.40 | % | 0.18 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 520.00 | 96.35 | 99.45 | 97.90 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 522.50 | 98.85 | 101.95 | 100.40 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 525.00 | 101.45 | 104.30 | 102.88 | % | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 527.50 | 104.00 | 106.90 | 105.45 | % | 0.20 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.09 | 5/15/2026 4:00:06 PM EST | |||
| 530.00 | 106.50 | 109.40 | 107.95 | % | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 532.50 | 108.80 | 111.90 | 110.35 | % | 0.21 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 535.00 | 111.30 | 114.40 | 112.85 | % | 0.21 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 537.50 | 113.80 | 116.90 | 115.35 | % | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 540.00 | 116.45 | 119.30 | 117.88 | % | 0.22 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 542.50 | 118.75 | 121.85 | 120.30 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 545.00 | 121.25 | 124.35 | 122.80 | % | 0.23 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 547.50 | 123.75 | 126.85 | 125.30 | % | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST | |||
| 550.00 | 126.40 | 129.20 | 127.80 | % | 0.23 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST | |||
| 552.50 | 128.75 | 131.80 | 130.28 | % | 0.24 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 555.00 | 131.25 | 134.35 | 132.80 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 560.00 | 136.25 | 139.35 | 137.80 | % | 0.25 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 565.00 | 141.25 | 144.35 | 142.80 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 570.00 | 146.25 | 149.35 | 147.80 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 575.00 | 151.40 | 154.20 | 152.80 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 580.00 | 156.25 | 159.35 | 157.80 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 585.00 | 161.25 | 164.35 | 162.80 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 590.00 | 166.25 | 169.35 | 167.80 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 595.00 | 171.25 | 174.35 | 172.80 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 600.00 | 176.40 | 179.20 | 177.80 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 605.00 | 181.25 | 184.35 | 182.80 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 610.00 | 186.25 | 189.35 | 187.80 | % | 0.31 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 615.00 | 191.25 | 194.35 | 192.80 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 620.00 | 196.25 | 199.35 | 197.80 | % | 0.32 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 625.00 | 201.40 | 204.20 | 202.80 | % | 0.32 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 630.00 | 206.25 | 209.35 | 207.80 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 635.00 | 211.25 | 214.35 | 212.80 | % | 0.34 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 640.00 | 216.25 | 219.35 | 217.80 | % | 0.34 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 645.00 | 221.25 | 224.35 | 222.80 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 650.00 | 226.40 | 229.20 | 227.80 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 660.00 | 236.25 | 239.35 | 237.80 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 670.00 | 246.25 | 249.25 | 247.75 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 680.00 | 256.25 | 259.35 | 257.80 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 690.00 | 266.25 | 269.35 | 267.80 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 700.00 | 276.40 | 279.20 | 277.80 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 710.00 | 286.25 | 289.35 | 287.80 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 720.00 | 296.25 | 299.35 | 297.80 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 730.00 | 306.25 | 309.35 | 307.80 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 740.00 | 316.25 | 319.35 | 317.80 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 750.00 | 326.40 | 329.20 | 327.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 760.00 | 336.25 | 339.35 | 337.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 770.00 | 346.25 | 349.35 | 347.80 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 780.00 | 356.25 | 359.35 | 357.80 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 790.00 | 366.25 | 369.35 | 367.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 800.00 | 376.40 | 379.20 | 377.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 810.00 | 386.25 | 389.35 | 387.80 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 820.00 | 396.25 | 399.35 | 397.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 830.00 | 406.25 | 409.35 | 407.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 416.25 | 419.35 | 417.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 426.40 | 429.20 | 427.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 860.00 | 436.25 | 439.35 | 437.80 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 870.00 | 446.25 | 449.35 | 447.80 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 880.00 | 456.25 | 459.35 | 457.80 | % | 0.52 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 890.00 | 466.25 | 469.35 | 467.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 900.00 | 476.40 | 479.20 | 477.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |