Options Chain for TESLA INC COM (TSLA) - $440.27 as of 5/29/2026 6:45:19 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 | 184.25 | 187.30 | 185.78 | 191.55 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 260.00 | 174.30 | 177.35 | 175.83 | 178.93 | % | 0.68 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 270.00 | 163.90 | 167.35 | 165.63 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 280.00 | 153.90 | 157.35 | 155.63 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 290.00 | 144.30 | 147.40 | 145.85 | 146.95 | % | 0.50 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 300.00 | 134.00 | 137.35 | 135.68 | 137.20 | % | 0.45 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 310.00 | 124.25 | 127.40 | 125.83 | 127.83 | % | 0.41 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 315.00 | 119.25 | 122.40 | 120.83 | 125.31 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 320.00 | 114.20 | 117.40 | 115.80 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 325.00 | 109.00 | 112.35 | 110.68 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 330.00 | 103.95 | 107.40 | 105.68 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 99.15 | 102.45 | 100.80 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 340.00 | 94.95 | 96.95 | 95.95 | 98.35 | +6.35 | +6.91% | 0.28 | 10 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 345.00 | 89.00 | 92.45 | 90.73 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 350.00 | 85.30 | 86.75 | 86.03 | 84.37 | % | 0.25 | 42 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 355.00 | 79.25 | 82.45 | 80.85 | % | 0.23 | 0 | 0 | 0.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 360.00 | 74.35 | 77.45 | 75.90 | 76.69 | -2.04 | -2.60% | 0.21 | 1 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 365.00 | 69.35 | 72.45 | 70.90 | 72.45 | % | 0.19 | 2 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 370.00 | 64.20 | 67.45 | 65.83 | 63.49 | -7.60 | -10.70% | 0.18 | 1 | 9 | 0.90 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 372.50 | 61.90 | 64.95 | 63.43 | 68.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 375.00 | 59.60 | 62.45 | 61.03 | 60.70 | % | 0.16 | 8 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 377.50 | 57.00 | 59.95 | 58.48 | 57.64 | -7.06 | -10.92% | 0.15 | 2 | 1 | 0.87 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 380.00 | 54.15 | 57.45 | 55.80 | 55.08 | -5.37 | -8.89% | 0.15 | 2 | 20 | 0.85 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 382.50 | 52.05 | 54.95 | 53.50 | % | 0.14 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 385.00 | 49.65 | 52.45 | 51.05 | 53.00 | -3.35 | -5.95% | 0.13 | 3 | 1 | 0.79 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 387.50 | 47.35 | 49.95 | 48.65 | % | 0.13 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 5/29/2026 4:00:05 PM EST | |||
| 390.00 | 45.40 | 47.10 | 46.25 | 47.26 | -3.30 | -6.53% | 0.12 | 12 | 25 | 0.68 | 0.98 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 392.50 | 41.90 | 44.90 | 43.40 | 50.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 395.00 | 39.50 | 42.35 | 40.93 | 42.56 | -6.44 | -13.15% | 0.10 | 1 | 2 | 0.66 | 0.97 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 397.50 | 37.75 | 39.80 | 38.78 | 40.50 | % | 0.10 | 22 | 0 | 0.63 | 0.96 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 400.00 | 35.50 | 36.65 | 36.08 | 36.87 | -5.34 | -12.66% | 0.09 | 228 | 70 | 0.48 | 0.95 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 402.50 | 33.20 | 34.15 | 33.68 | 31.77 | -11.03 | -25.78% | 0.08 | 155 | 2 | 0.46 | 0.94 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 30.90 | 31.65 | 31.28 | 31.49 | -7.91 | -20.08% | 0.08 | 8,826 | 137 | 0.44 | 0.93 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 407.50 | 28.60 | 29.20 | 28.90 | 30.00 | -5.00 | -14.29% | 0.07 | 530 | 27 | 0.41 | 0.91 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 26.20 | 26.90 | 26.55 | 27.27 | -6.23 | -18.60% | 0.06 | 760 | 375 | 0.42 | 0.90 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 412.50 | 23.95 | 24.60 | 24.28 | 23.79 | -7.31 | -23.51% | 0.06 | 144 | 26 | 0.40 | 0.88 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 21.60 | 22.30 | 21.95 | 22.75 | -5.67 | -19.96% | 0.05 | 162 | 55 | 0.39 | 0.86 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 417.50 | 19.55 | 20.15 | 19.85 | 20.29 | -5.78 | -22.18% | 0.05 | 255 | 52 | 0.38 | 0.83 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 420.00 | 17.50 | 17.90 | 17.70 | 17.95 | -7.05 | -28.20% | 0.04 | 1,224 | 269 | 0.38 | 0.80 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 422.50 | 15.50 | 16.05 | 15.78 | 15.55 | -6.75 | -30.27% | 0.04 | 29 | 11 | 0.38 | 0.77 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 13.65 | 14.15 | 13.90 | 14.03 | -5.92 | -29.68% | 0.03 | 374 | 102 | 0.37 | 0.73 | 0.02 | -0.62 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 427.50 | 11.90 | 12.40 | 12.15 | 12.28 | -6.47 | -34.51% | 0.03 | 719 | 59 | 0.37 | 0.68 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 10.35 | 10.75 | 10.55 | 10.60 | -5.87 | -35.65% | 0.02 | 1,882 | 926 | 0.37 | 0.63 | 0.02 | -0.68 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 432.50 | 8.90 | 9.10 | 9.00 | 9.15 | -5.08 | -35.70% | 0.02 | 3,690 | 38 | 0.37 | 0.58 | 0.02 | -0.70 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 7.60 | 7.85 | 7.73 | 7.81 | -5.07 | -39.37% | 0.02 | 7,557 | 107 | 0.36 | 0.52 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 437.50 | 6.45 | 6.55 | 6.50 | 6.60 | -4.88 | -42.51% | 0.01 | 6,037 | 139 | 0.36 | 0.47 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 5.45 | 5.55 | 5.50 | 5.60 | -4.15 | -42.57% | 0.01 | 8,544 | 730 | 0.37 | 0.41 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 442.50 | 4.55 | 4.65 | 4.60 | 4.75 | -4.00 | -45.72% | 0.01 | 1,964 | 578 | 0.37 | 0.36 | 0.02 | -0.69 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 3.80 | 3.90 | 3.85 | 3.88 | -3.80 | -49.48% | 0.01 | 8,151 | 799 | 0.37 | 0.31 | 0.02 | -0.67 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 447.50 | 3.15 | 3.25 | 3.20 | 3.29 | -3.31 | -50.16% | 0.01 | 1,393 | 293 | 0.38 | 0.27 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 2.65 | 2.71 | 2.68 | 2.73 | -3.02 | -52.53% | 0.01 | 9,146 | 1,822 | 0.38 | 0.24 | 0.02 | -0.61 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 452.50 | 2.19 | 2.25 | 2.22 | 2.27 | -2.58 | -53.20% | 0.00 | 888 | 262 | 0.39 | 0.21 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 455.00 | 1.82 | 1.87 | 1.85 | 1.85 | -2.35 | -55.96% | 0.00 | 2,553 | 1,085 | 0.39 | 0.18 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 457.50 | 1.51 | 1.55 | 1.53 | 1.57 | -2.03 | -56.39% | 0.00 | 501 | 165 | 0.40 | 0.16 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 460.00 | 1.25 | 1.29 | 1.27 | 1.28 | -1.82 | -58.71% | 0.00 | 2,773 | 847 | 0.40 | 0.14 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 462.50 | 1.04 | 1.08 | 1.06 | 1.07 | -1.93 | -64.34% | 0.00 | 268 | 174 | 0.41 | 0.12 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 465.00 | 0.87 | 0.90 | 0.89 | 0.91 | -1.46 | -61.61% | 0.00 | 610 | 205 | 0.41 | 0.11 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 467.50 | 0.73 | 0.76 | 0.75 | 0.75 | -1.30 | -63.42% | 0.00 | 434 | 265 | 0.42 | 0.09 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 470.00 | 0.62 | 0.64 | 0.63 | 0.66 | -1.13 | -63.13% | 0.00 | 1,616 | 517 | 0.43 | 0.08 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 472.50 | 0.52 | 0.55 | 0.54 | 0.55 | -1.06 | -65.84% | 0.00 | 304 | 59 | 0.44 | 0.07 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 475.00 | 0.45 | 0.47 | 0.46 | 0.48 | -0.91 | -65.47% | 0.00 | 419 | 234 | 0.44 | 0.06 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 477.50 | 0.40 | 0.41 | 0.41 | 0.43 | -0.89 | -67.43% | 0.00 | 1,231 | 158 | 0.45 | 0.06 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 480.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.71 | -66.36% | 0.00 | 1,043 | 1,309 | 0.46 | 0.05 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 482.50 | 0.29 | 0.31 | 0.30 | 0.31 | -0.72 | -69.91% | 0.00 | 30 | 82 | 0.47 | 0.04 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 485.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.62 | -68.89% | 0.00 | 304 | 174 | 0.48 | 0.04 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 487.50 | 0.23 | 0.25 | 0.24 | 0.28 | -0.53 | -65.44% | 0.00 | 48 | 819 | 0.49 | 0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 490.00 | 0.21 | 0.22 | 0.22 | 0.24 | -0.50 | -67.57% | 0.00 | 320 | 788 | 0.50 | 0.03 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 492.50 | 0.18 | 0.20 | 0.19 | 0.31 | -0.32 | -50.80% | 0.00 | 5 | 39 | 0.51 | 0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 495.00 | 0.17 | 0.18 | 0.18 | 0.20 | -0.41 | -67.22% | 0.00 | 74 | 104 | 0.52 | 0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 497.50 | 0.15 | 0.17 | 0.16 | 0.20 | -0.45 | -69.24% | 0.00 | 74 | 45 | 0.53 | 0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 500.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.38 | -71.70% | 0.00 | 700 | 817 | 0.54 | 0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 502.50 | 0.13 | 0.14 | 0.14 | 0.17 | -0.29 | -63.05% | 0.00 | 26 | 206 | 0.55 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 505.00 | 0.12 | 0.13 | 0.13 | 0.23 | -0.23 | -50.00% | 0.00 | 37 | 41 | 0.56 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 507.50 | 0.11 | 0.13 | 0.12 | 0.14 | -0.30 | -68.19% | 0.00 | 36 | 17 | 0.57 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 510.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 42 | 164 | 0.59 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 512.50 | 0.10 | 0.11 | 0.11 | 0.17 | -0.18 | -51.43% | 0.00 | 51 | 3 | 0.60 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 515.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.27 | -75.00% | 0.00 | 4 | 120 | 0.61 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 517.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.47 | -82.46% | 0.00 | 1 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 520.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 56 | 226 | 0.63 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 522.50 | 0.07 | 0.09 | 0.08 | 0.11 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 525.00 | 0.07 | 0.09 | 0.08 | 0.12 | -0.13 | -52.00% | 0.00 | 6 | 14 | 0.65 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 527.50 | 0.07 | 0.08 | 0.08 | 0.08 | % | 0.00 | 100 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 530.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 22 | 69 | 0.67 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 532.50 | 0.06 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 535.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 1 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 540.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 13 | 149 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 545.00 | 0.02 | 0.28 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 5 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 550.00 | 0.02 | 0.08 | 0.05 | 0.06 | % | 0.00 | 5 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 555.00 | 0.01 | 0.30 | 0.16 | 0.05 | % | 0.00 | 21 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 560.00 | 0.02 | 0.30 | 0.16 | 0.11 | % | 0.00 | 4 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 565.00 | 0.01 | 0.30 | 0.16 | 0.13 | % | 0.00 | 7 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 570.00 | 0.01 | 0.29 | 0.15 | 0.09 | % | 0.00 | 13 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 575.00 | 0.01 | 0.29 | 0.15 | 0.11 | % | 0.00 | 6 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 580.00 | 0.01 | 0.29 | 0.15 | 0.09 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 585.00 | 0.01 | 0.27 | 0.14 | 0.04 | % | 0.00 | 15 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 590.00 | 0.01 | 0.28 | 0.15 | 0.16 | % | 0.00 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 595.00 | 0.01 | 0.28 | 0.15 | 0.16 | % | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 600.00 | 0.01 | 0.36 | 0.19 | 0.04 | % | 0.00 | 9 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 610.00 | 0.00 | 0.32 | 0.16 | 0.10 | % | 0.00 | 9 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 620.00 | 0.00 | 0.12 | 0.06 | 0.12 | % | 0.00 | 9 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 630.00 | 0.00 | 0.34 | 0.17 | 0.14 | % | 0.00 | 5 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 640.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.00 | 3 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 650.00 | 0.00 | 0.35 | 0.18 | 0.17 | % | 0.00 | 3 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 660.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 710.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 760.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 770.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 780.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 810.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 820.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 830.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 840.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 850.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 860.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 870.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.18 | 0.10 | 0.15 | +0.13 | +650.00% | 0.00 | 27 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.79 | 0.40 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 37 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 315.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 39 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 320.00 | 0.01 | 0.07 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 11 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 325.00 | 0.01 | 0.10 | 0.06 | 0.12 | % | 0.00 | 6 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 335.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.22 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 152 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 345.00 | 0.01 | 0.36 | 0.19 | 0.09 | % | 0.00 | 9 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 350.00 | 0.04 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 36 | 109 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 355.00 | 0.06 | 0.22 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 360.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 107 | 90 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 365.00 | 0.03 | 0.16 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 370.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 164 | 844 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 372.50 | 0.10 | 0.12 | 0.11 | 0.21 | +0.01 | +5.00% | 0.00 | 10 | 131 | 0.59 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 375.00 | 0.11 | 0.12 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 72 | 7 | 0.58 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 377.50 | 0.11 | 0.13 | 0.12 | 0.18 | -0.14 | -43.75% | 0.00 | 65 | 2 | 0.55 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 380.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 5,176 | 439 | 0.54 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 382.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 57 | 141 | 0.52 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 385.00 | 0.15 | 0.17 | 0.16 | 0.19 | -0.03 | -13.64% | 0.00 | 13 | 84 | 0.51 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 387.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.11 | -37.94% | 0.00 | 29 | 38 | 0.49 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 390.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 193 | 529 | 0.47 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 392.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.07 | -24.14% | 0.00 | 79 | 35 | 0.46 | -0.02 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 395.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 115 | 24 | 0.45 | -0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 397.50 | 0.28 | 0.30 | 0.29 | 0.33 | -0.08 | -19.52% | 0.00 | 131 | 38 | 0.43 | -0.04 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 400.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.08 | -19.05% | 0.00 | 1,981 | 698 | 0.42 | -0.05 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 402.50 | 0.39 | 0.42 | 0.41 | 0.40 | -0.15 | -27.28% | 0.00 | 119 | 45 | 0.41 | -0.06 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 0.48 | 0.51 | 0.50 | 0.47 | -0.06 | -11.33% | 0.00 | 445 | 162 | 0.40 | -0.07 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 407.50 | 0.59 | 0.62 | 0.61 | 0.60 | -0.02 | -3.23% | 0.00 | 381 | 96 | 0.39 | -0.09 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 0.74 | 0.77 | 0.76 | 0.73 | -0.04 | -5.20% | 0.00 | 1,255 | 421 | 0.38 | -0.10 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 412.50 | 0.93 | 0.96 | 0.95 | 0.93 | -0.05 | -5.11% | 0.00 | 748 | 120 | 0.37 | -0.12 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 1.18 | 1.22 | 1.20 | 1.19 | +0.05 | +4.39% | 0.00 | 938 | 244 | 0.37 | -0.14 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 417.50 | 1.49 | 1.54 | 1.52 | 1.52 | +0.12 | +8.58% | 0.00 | 416 | 312 | 0.36 | -0.17 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 420.00 | 1.90 | 1.95 | 1.93 | 1.90 | +0.18 | +10.47% | 0.00 | 4,630 | 825 | 0.36 | -0.20 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 422.50 | 2.40 | 2.46 | 2.43 | 2.39 | +0.16 | +7.18% | 0.01 | 454 | 151 | 0.36 | -0.23 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.45 | +17.31% | 0.01 | 2,808 | 130 | 0.35 | -0.27 | 0.02 | -0.62 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 427.50 | 3.75 | 3.90 | 3.83 | 3.80 | +0.51 | +15.51% | 0.01 | 983 | 149 | 0.35 | -0.32 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 4.65 | 4.80 | 4.73 | 4.66 | +0.86 | +22.64% | 0.01 | 3,302 | 455 | 0.35 | -0.37 | 0.02 | -0.68 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 432.50 | 5.70 | 5.85 | 5.78 | 5.70 | +1.45 | +34.12% | 0.01 | 1,860 | 297 | 0.35 | -0.42 | 0.02 | -0.70 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 6.90 | 7.05 | 6.98 | 6.88 | +1.33 | +23.97% | 0.02 | 6,045 | 230 | 0.35 | -0.48 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 437.50 | 8.10 | 8.35 | 8.23 | 8.35 | +1.94 | +30.27% | 0.02 | 5,407 | 241 | 0.35 | -0.53 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 9.55 | 10.05 | 9.80 | 9.75 | +2.25 | +30.00% | 0.02 | 4,923 | 1,301 | 0.35 | -0.59 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 442.50 | 11.15 | 11.50 | 11.33 | 11.20 | +2.30 | +25.85% | 0.03 | 317 | 417 | 0.36 | -0.64 | 0.02 | -0.69 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 12.85 | 13.25 | 13.05 | 13.15 | +2.99 | +29.43% | 0.03 | 567 | 528 | 0.36 | -0.69 | 0.02 | -0.67 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 447.50 | 14.70 | 15.15 | 14.93 | 15.35 | +3.85 | +33.48% | 0.03 | 617 | 72 | 0.36 | -0.73 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 16.65 | 17.10 | 16.88 | 16.25 | +2.60 | +19.05% | 0.04 | 2,265 | 149 | 0.36 | -0.76 | 0.02 | -0.61 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 452.50 | 18.55 | 19.15 | 18.85 | 20.25 | +5.01 | +32.88% | 0.04 | 32 | 43 | 0.36 | -0.79 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 455.00 | 20.45 | 21.45 | 20.95 | 19.80 | +2.12 | +12.00% | 0.05 | 128 | 3 | 0.35 | -0.82 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 457.50 | 22.95 | 23.75 | 23.35 | 24.09 | +4.89 | +25.47% | 0.05 | 436 | 19 | 0.37 | -0.84 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 460.00 | 25.20 | 26.00 | 25.60 | 25.15 | +4.40 | +21.21% | 0.06 | 3,350 | 134 | 0.37 | -0.86 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 462.50 | 27.40 | 28.25 | 27.83 | 25.91 | +2.81 | +12.17% | 0.06 | 823 | 72 | 0.37 | -0.88 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 465.00 | 29.50 | 30.40 | 29.95 | 31.06 | +6.19 | +24.89% | 0.06 | 140 | 88 | 0.36 | -0.89 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 467.50 | 32.10 | 32.75 | 32.43 | 33.50 | +7.16 | +27.19% | 0.07 | 409 | 1 | 0.37 | -0.91 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 470.00 | 34.45 | 35.25 | 34.85 | 32.38 | +3.82 | +13.38% | 0.07 | 222 | 49 | 0.37 | -0.92 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 472.50 | 36.50 | 38.00 | 37.25 | 30.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.93 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 475.00 | 39.00 | 40.60 | 39.80 | % | 0.08 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.31 | 5/29/2026 4:00:05 PM EST | |||
| 477.50 | 41.35 | 42.80 | 42.08 | % | 0.09 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.28 | 5/29/2026 4:00:05 PM EST | |||
| 480.00 | 43.80 | 45.25 | 44.53 | 42.98 | +4.33 | +11.21% | 0.09 | 8 | 12 | 0.58 | -0.95 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 482.50 | 46.25 | 47.75 | 47.00 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | -0.96 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 485.00 | 48.70 | 50.25 | 49.48 | % | 0.10 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.20 | 5/29/2026 4:00:05 PM EST | |||
| 487.50 | 51.20 | 52.50 | 51.85 | 50.45 | +3.09 | +6.53% | 0.11 | 4 | 4 | 0.61 | -0.97 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 490.00 | 53.85 | 54.75 | 54.30 | 56.00 | +8.00 | +16.67% | 0.11 | 10 | 37 | 0.62 | -0.97 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 492.50 | 56.15 | 57.65 | 56.90 | % | 0.12 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.14 | 5/29/2026 4:00:05 PM EST | |||
| 495.00 | 58.65 | 60.15 | 59.40 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 497.50 | 61.15 | 62.65 | 61.90 | % | 0.12 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.10 | 5/29/2026 4:00:05 PM EST | |||
| 500.00 | 63.70 | 65.05 | 64.38 | 58.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.99 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 502.50 | 66.10 | 67.60 | 66.85 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 505.00 | 68.60 | 70.10 | 69.35 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 507.50 | 71.10 | 72.60 | 71.85 | % | 0.14 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 510.00 | 73.60 | 74.80 | 74.20 | 77.45 | +5.75 | +8.02% | 0.15 | 1 | 1 | 0.81 | -0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 512.50 | 76.10 | 77.70 | 76.90 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 515.00 | 78.60 | 80.10 | 79.35 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 517.50 | 81.05 | 82.90 | 81.98 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 520.00 | 83.60 | 85.05 | 84.33 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 522.50 | 86.10 | 87.65 | 86.88 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 525.00 | 88.60 | 90.30 | 89.45 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 527.50 | 91.05 | 92.90 | 91.98 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 530.00 | 93.55 | 95.05 | 94.30 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 532.50 | 96.05 | 97.85 | 96.95 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 535.00 | 98.55 | 100.00 | 99.28 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 540.00 | 103.55 | 104.95 | 104.25 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 545.00 | 108.55 | 110.05 | 109.30 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 550.00 | 113.65 | 114.90 | 114.28 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 555.00 | 118.55 | 120.05 | 119.30 | % | 0.21 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 560.00 | 123.55 | 125.10 | 124.33 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 565.00 | 128.55 | 130.05 | 129.30 | % | 0.23 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 570.00 | 133.55 | 135.05 | 134.30 | % | 0.24 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 575.00 | 138.65 | 140.00 | 139.33 | % | 0.24 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 580.00 | 143.55 | 145.05 | 144.30 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 585.00 | 148.55 | 150.35 | 149.45 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 590.00 | 153.55 | 154.75 | 154.15 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 595.00 | 158.55 | 160.10 | 159.33 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 600.00 | 163.65 | 165.05 | 164.35 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 610.00 | 173.55 | 175.05 | 174.30 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 620.00 | 183.55 | 185.35 | 184.45 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 630.00 | 193.55 | 195.10 | 194.33 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 640.00 | 203.55 | 205.05 | 204.30 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 650.00 | 213.65 | 214.85 | 214.25 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 660.00 | 223.55 | 225.05 | 224.30 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 670.00 | 233.55 | 235.10 | 234.33 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 680.00 | 243.55 | 245.10 | 244.33 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 253.55 | 255.35 | 254.45 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 263.65 | 265.30 | 264.48 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 710.00 | 273.55 | 275.10 | 274.33 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 720.00 | 283.55 | 285.35 | 284.45 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 730.00 | 293.55 | 295.05 | 294.30 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 740.00 | 303.55 | 305.05 | 304.30 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 313.65 | 315.05 | 314.35 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 760.00 | 323.55 | 325.05 | 324.30 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 770.00 | 333.55 | 335.05 | 334.30 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 780.00 | 343.55 | 345.35 | 344.45 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 353.55 | 355.35 | 354.45 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 363.65 | 365.00 | 364.33 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 810.00 | 373.55 | 375.05 | 374.30 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 820.00 | 383.55 | 385.10 | 384.33 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 830.00 | 393.55 | 395.05 | 394.30 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 840.00 | 403.55 | 405.05 | 404.30 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 850.00 | 413.65 | 415.30 | 414.48 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 860.00 | 423.55 | 425.05 | 424.30 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 870.00 | 433.55 | 435.35 | 434.45 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 443.55 | 445.05 | 444.30 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST |