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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 340.00 | 344.85 | 342.43 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 330.05 | 335.00 | 332.53 | % | 3.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 320.15 | 324.85 | 322.50 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 110.00 | 310.50 | 315.10 | 312.80 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 120.00 | 300.15 | 305.00 | 302.58 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 130.00 | 290.40 | 295.15 | 292.78 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 140.00 | 280.20 | 285.05 | 282.63 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 150.00 | 270.35 | 275.15 | 272.75 | 247.25 | 0.00 | 0.00% | 1.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 260.30 | 265.15 | 262.73 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 170.00 | 250.35 | 255.20 | 252.78 | 275.44 | 0.00 | 0.00% | 1.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 240.40 | 245.30 | 242.85 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 190.00 | 230.45 | 235.30 | 232.88 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 200.00 | 221.00 | 225.35 | 223.18 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 210.00 | 210.55 | 215.40 | 212.98 | 186.12 | 0.00 | 0.00% | 1.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 200.65 | 205.45 | 203.05 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 230.00 | 190.70 | 195.50 | 193.10 | 166.17 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 180.75 | 185.55 | 183.15 | 186.13 | % | 0.76 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 250.00 | 170.90 | 175.50 | 173.20 | 175.83 | % | 0.69 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 255.00 | 165.85 | 170.75 | 168.30 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 260.00 | 161.30 | 165.70 | 163.50 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 265.00 | 156.45 | 160.80 | 158.63 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 270.00 | 151.00 | 155.70 | 153.35 | 158.97 | 0.00 | 0.00% | 0.57 | 0 | 9 | 0.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 146.15 | 150.65 | 148.40 | 167.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.28 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 141.15 | 145.75 | 143.45 | 159.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.46 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 285.00 | 136.20 | 140.75 | 138.48 | 109.77 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 131.30 | 135.80 | 133.55 | 160.78 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 295.00 | 126.85 | 130.80 | 128.83 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 300.00 | 121.55 | 125.75 | 123.65 | 127.18 | -24.62 | -16.22% | 0.41 | 1 | 30 | 0.74 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 305.00 | 117.10 | 120.80 | 118.95 | 92.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 112.25 | 115.80 | 114.03 | 100.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.73 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 315.00 | 107.35 | 110.85 | 109.10 | 80.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.06 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 102.10 | 105.85 | 103.98 | 128.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 325.00 | 97.45 | 100.80 | 99.13 | 126.90 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 92.70 | 95.85 | 94.28 | 118.08 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.09 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 88.05 | 90.90 | 89.48 | 94.52 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.10 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 83.50 | 85.80 | 84.65 | 90.97 | -18.18 | -16.66% | 0.25 | 1 | 6 | 0.46 | 0.96 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 78.85 | 81.05 | 79.95 | 100.52 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.50 | 0.95 | 0.00 | -0.14 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 74.25 | 76.30 | 75.28 | 77.52 | -25.48 | -24.74% | 0.22 | 13 | 28 | 0.47 | 0.94 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 69.55 | 71.75 | 70.65 | 95.66 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.48 | 0.92 | 0.00 | -0.18 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 65.00 | 67.05 | 66.03 | 71.75 | -22.25 | -23.67% | 0.18 | 24 | 42 | 0.47 | 0.91 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 60.70 | 62.60 | 61.65 | 65.80 | -21.60 | -24.72% | 0.17 | 3 | 59 | 0.48 | 0.89 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 56.30 | 58.25 | 57.28 | 58.20 | -22.87 | -28.21% | 0.15 | 9 | 87 | 0.47 | 0.87 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 52.10 | 53.90 | 53.00 | 53.23 | -22.27 | -29.50% | 0.14 | 9 | 109 | 0.47 | 0.85 | 0.00 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 47.90 | 49.65 | 48.78 | 51.05 | -18.88 | -27.00% | 0.13 | 41 | 359 | 0.46 | 0.82 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 43.95 | 46.05 | 45.00 | 50.11 | -14.20 | -22.09% | 0.12 | 32 | 326 | 0.45 | 0.80 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 40.20 | 41.85 | 41.03 | 41.42 | -18.53 | -30.91% | 0.11 | 51 | 394 | 0.45 | 0.77 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 37.05 | 38.25 | 37.65 | 39.00 | -19.33 | -33.14% | 0.10 | 22 | 191 | 0.45 | 0.73 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 34.00 | 35.10 | 34.55 | 34.84 | -16.36 | -31.96% | 0.09 | 82 | 497 | 0.45 | 0.70 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 30.30 | 31.45 | 30.88 | 32.00 | -15.00 | -31.92% | 0.08 | 26 | 204 | 0.45 | 0.66 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 27.35 | 28.50 | 27.93 | 28.10 | -17.00 | -37.70% | 0.07 | 115 | 381 | 0.44 | 0.63 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 24.75 | 25.50 | 25.13 | 26.15 | -14.40 | -35.52% | 0.06 | 86 | 133 | 0.44 | 0.59 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 22.35 | 22.70 | 22.53 | 22.78 | -14.07 | -38.19% | 0.05 | 122 | 959 | 0.44 | 0.55 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 20.00 | 20.50 | 20.25 | 20.35 | -13.75 | -40.33% | 0.05 | 296 | 345 | 0.45 | 0.51 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 17.90 | 18.30 | 18.10 | 18.00 | -12.15 | -40.30% | 0.04 | 938 | 605 | 0.45 | 0.48 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 15.95 | 16.35 | 16.15 | 16.60 | -11.95 | -41.86% | 0.04 | 6,419 | 487 | 0.45 | 0.44 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 14.15 | 14.70 | 14.43 | 14.35 | -11.15 | -43.73% | 0.03 | 3,128 | 768 | 0.45 | 0.41 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 12.60 | 12.95 | 12.78 | 12.74 | -10.06 | -44.13% | 0.03 | 186 | 525 | 0.45 | 0.37 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 11.25 | 11.50 | 11.38 | 11.35 | -9.25 | -44.91% | 0.03 | 1,051 | 1,378 | 0.46 | 0.34 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 10.00 | 10.25 | 10.13 | 10.20 | -8.62 | -45.81% | 0.02 | 300 | 481 | 0.46 | 0.31 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 8.85 | 9.10 | 8.98 | 9.10 | -7.70 | -45.84% | 0.02 | 199 | 845 | 0.46 | 0.29 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 7.85 | 8.15 | 8.00 | 8.00 | -7.45 | -48.22% | 0.02 | 278 | 466 | 0.47 | 0.26 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 7.00 | 7.25 | 7.13 | 7.13 | -7.62 | -51.67% | 0.02 | 413 | 684 | 0.47 | 0.24 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 6.20 | 6.45 | 6.33 | 6.37 | -5.93 | -48.22% | 0.01 | 135 | 300 | 0.48 | 0.21 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 5.55 | 5.75 | 5.65 | 5.68 | -5.65 | -49.87% | 0.01 | 345 | 993 | 0.48 | 0.19 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 4.95 | 5.10 | 5.03 | 5.45 | -4.45 | -44.95% | 0.01 | 92 | 388 | 0.49 | 0.17 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 4.40 | 4.65 | 4.53 | 4.58 | -4.32 | -48.54% | 0.01 | 246 | 385 | 0.49 | 0.16 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 3.95 | 4.10 | 4.03 | 4.19 | -3.81 | -47.63% | 0.01 | 251 | 408 | 0.49 | 0.14 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 3.55 | 3.75 | 3.65 | 3.65 | -3.55 | -49.31% | 0.01 | 1,036 | 1,471 | 0.50 | 0.13 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 3.20 | 3.40 | 3.30 | 3.38 | -3.42 | -50.30% | 0.01 | 338 | 264 | 0.51 | 0.11 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 2.83 | 3.10 | 2.97 | 3.00 | -2.80 | -48.28% | 0.01 | 108 | 369 | 0.52 | 0.10 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 515.00 | 2.63 | 2.78 | 2.71 | 3.15 | -2.18 | -40.91% | 0.01 | 114 | 180 | 0.52 | 0.09 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 520.00 | 2.41 | 2.54 | 2.48 | 2.50 | -2.30 | -47.92% | 0.00 | 208 | 357 | 0.53 | 0.08 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | 2.21 | 2.32 | 2.27 | 2.40 | -2.00 | -45.46% | 0.00 | 114 | 425 | 0.53 | 0.07 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 530.00 | 2.02 | 2.13 | 2.08 | 2.39 | -1.59 | -39.95% | 0.00 | 16 | 216 | 0.54 | 0.06 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 535.00 | 1.84 | 1.96 | 1.90 | 2.22 | -2.78 | -55.60% | 0.00 | 43 | 79 | 0.55 | 0.06 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 540.00 | 1.70 | 1.81 | 1.76 | 1.90 | -1.70 | -47.23% | 0.00 | 15 | 328 | 0.55 | 0.05 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 545.00 | 1.60 | 1.68 | 1.64 | 1.90 | -1.45 | -43.29% | 0.00 | 19 | 158 | 0.56 | 0.04 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 550.00 | 1.46 | 1.56 | 1.51 | 1.52 | -1.28 | -45.72% | 0.00 | 84 | 487 | 0.57 | 0.04 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 555.00 | 1.37 | 1.46 | 1.42 | 1.50 | -1.35 | -47.37% | 0.00 | 7 | 76 | 0.57 | 0.03 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 560.00 | 1.28 | 1.36 | 1.32 | 1.18 | -1.75 | -59.73% | 0.00 | 5 | 219 | 0.58 | 0.03 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 565.00 | 1.19 | 1.28 | 1.24 | 1.31 | -1.35 | -50.76% | 0.00 | 23 | 77 | 0.59 | 0.02 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 570.00 | 1.11 | 1.20 | 1.16 | 1.06 | -1.72 | -61.88% | 0.00 | 3 | 84 | 0.60 | 0.02 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 575.00 | 1.05 | 1.13 | 1.09 | 0.97 | -1.10 | -53.14% | 0.00 | 2 | 234 | 0.60 | 0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 580.00 | 0.98 | 1.06 | 1.02 | 1.10 | -0.85 | -43.59% | 0.00 | 89 | 209 | 0.61 | 0.02 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 585.00 | 0.91 | 1.00 | 0.96 | 1.08 | -0.84 | -43.75% | 0.00 | 40 | 273 | 0.62 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 590.00 | 0.86 | 0.95 | 0.91 | 0.89 | -0.61 | -40.67% | 0.00 | 4 | 19 | 0.62 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 595.00 | 0.82 | 0.90 | 0.86 | 0.92 | -1.16 | -55.77% | 0.00 | 9 | 109 | 0.63 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 600.00 | 0.77 | 0.85 | 0.81 | 0.81 | -0.71 | -46.72% | 0.00 | 46 | 167 | 0.64 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 605.00 | 0.72 | 0.80 | 0.76 | 0.80 | -0.57 | -41.61% | 0.00 | 22 | 31 | 0.64 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 610.00 | 0.69 | 0.76 | 0.73 | 0.71 | -0.86 | -54.78% | 0.00 | 4 | 141 | 0.65 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 615.00 | 0.65 | 0.72 | 0.69 | 0.69 | -1.01 | -59.42% | 0.00 | 6 | 40 | 0.66 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 620.00 | 0.60 | 0.68 | 0.64 | 0.63 | -1.00 | -61.35% | 0.00 | 14 | 486 | 0.66 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 625.00 | 0.57 | 0.64 | 0.61 | 0.52 | -0.81 | -60.91% | 0.00 | 40 | 19 | 0.66 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 630.00 | 0.55 | 0.61 | 0.58 | 0.51 | -0.59 | -53.64% | 0.00 | 5 | 13 | 0.68 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 640.00 | 0.49 | 0.55 | 0.52 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 650.00 | 0.42 | 0.49 | 0.46 | 0.48 | -0.26 | -35.14% | 0.00 | 3 | 260 | 0.69 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 660.00 | 0.37 | 0.45 | 0.41 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 670.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.49 | -56.98% | 0.00 | 1 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 680.00 | 0.29 | 0.37 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 690.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.29 | -50.00% | 0.00 | 2 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 700.00 | 0.24 | 0.31 | 0.28 | 0.30 | -0.34 | -53.13% | 0.00 | 21 | 192 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 710.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 720.00 | 0.20 | 0.26 | 0.23 | 0.20 | -0.19 | -48.72% | 0.00 | 3 | 92 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 730.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.20 | -51.29% | 0.00 | 1 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 740.00 | 0.16 | 0.23 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 750.00 | 0.15 | 0.21 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 760.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 9 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 770.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 2 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 780.00 | 0.11 | 0.18 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 790.00 | 0.10 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 800.00 | 0.10 | 0.16 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 810.00 | 0.09 | 0.15 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 820.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 830.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 0.07 | 0.15 | 0.11 | 0.06 | -0.11 | -64.71% | 0.00 | 9 | 528 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 850.00 | 0.04 | 0.53 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 860.00 | 0.04 | 0.52 | 0.28 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 870.00 | 0.03 | 0.70 | 0.37 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 880.00 | 0.03 | 0.75 | 0.39 | 0.17 | +0.06 | +54.55% | 0.00 | 4 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 890.00 | 0.02 | 0.50 | 0.26 | 0.16 | +0.05 | +45.46% | 0.00 | 3 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 900.00 | 0.02 | 0.83 | 0.43 | 0.16 | +0.05 | +45.46% | 0.00 | 6 | 2 | 1.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.53 | 0.77 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.79 | 0.90 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.38 | 0.69 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.32 | 0.66 | 0.22 | 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 |
| 150.00 | 0.00 | 1.11 | 0.56 | 0.30 | +0.05 | +20.00% | 0.00 | 11 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.09 | 0.55 | 0.09 | +0.04 | +80.00% | 0.00 | 12 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 170.00 | 0.03 | 0.14 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 57 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 0.04 | 0.50 | 0.27 | 0.12 | +0.01 | +9.10% | 0.00 | 99 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 0.05 | 0.36 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 43 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 0.07 | 0.21 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 28 | 100 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 0.11 | 0.20 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 50 | 82 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 0.11 | 0.29 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 0.13 | 0.23 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 0.16 | 0.37 | 0.27 | 0.19 | +0.01 | +5.56% | 0.00 | 7 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 0.20 | 0.34 | 0.27 | 0.24 | +0.03 | +14.29% | 0.00 | 5 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 255.00 | 0.19 | 0.33 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 0.27 | 0.35 | 0.31 | 0.29 | +0.07 | +31.82% | 0.00 | 3 | 132 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 265.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.02 | +6.90% | 0.00 | 66 | 515 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 270.00 | 0.31 | 0.39 | 0.35 | 0.32 | -0.03 | -8.58% | 0.00 | 10 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 0.34 | 0.42 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.06 | +17.65% | 0.00 | 25 | 70 | 0.71 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 285.00 | 0.40 | 0.48 | 0.44 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 0.46 | 0.52 | 0.49 | 0.45 | -0.06 | -11.77% | 0.00 | 3 | 127 | 0.67 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 295.00 | 0.47 | 0.56 | 0.52 | 0.51 | 0.00 | 0.00% | 0.00 | 2 | 295 | 0.65 | 0.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 0.52 | 0.61 | 0.57 | 0.55 | +0.11 | +25.00% | 0.00 | 374 | 294 | 0.63 | 0.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 305.00 | 0.63 | 0.66 | 0.65 | 0.63 | +0.16 | +34.05% | 0.00 | 12 | 196 | 0.62 | -0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 0.63 | 0.72 | 0.68 | 0.63 | +0.08 | +14.55% | 0.00 | 7 | 137 | 0.60 | -0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 315.00 | 0.71 | 0.80 | 0.76 | 0.74 | +0.14 | +23.34% | 0.00 | 36 | 26 | 0.58 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 0.79 | 0.91 | 0.85 | 0.82 | +0.18 | +28.13% | 0.00 | 24 | 253 | 0.56 | -0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 325.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.23 | +32.86% | 0.00 | 36 | 213 | 0.55 | -0.02 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 1.03 | 1.13 | 1.08 | 1.07 | +0.27 | +33.75% | 0.00 | 46 | 304 | 0.54 | -0.02 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 1.18 | 1.29 | 1.24 | 1.19 | +0.29 | +32.23% | 0.00 | 21 | 171 | 0.53 | -0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 1.38 | 1.49 | 1.44 | 1.41 | +0.41 | +41.00% | 0.00 | 97 | 287 | 0.52 | -0.04 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 1.61 | 1.73 | 1.67 | 1.42 | +0.26 | +22.42% | 0.00 | 27 | 245 | 0.50 | -0.05 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 350.00 | 1.90 | 2.03 | 1.97 | 1.95 | +0.62 | +46.62% | 0.01 | 163 | 381 | 0.50 | -0.06 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 355.00 | 2.25 | 2.39 | 2.32 | 2.20 | +0.60 | +37.50% | 0.01 | 70 | 243 | 0.49 | -0.08 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 360.00 | 2.68 | 2.83 | 2.76 | 2.73 | +0.94 | +52.52% | 0.01 | 162 | 487 | 0.48 | -0.09 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 365.00 | 3.20 | 3.35 | 3.28 | 3.25 | +1.16 | +55.51% | 0.01 | 115 | 327 | 0.47 | -0.11 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 370.00 | 3.80 | 4.00 | 3.90 | 3.75 | +1.30 | +53.07% | 0.01 | 902 | 649 | 0.47 | -0.13 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 375.00 | 4.55 | 4.75 | 4.65 | 4.55 | +1.65 | +56.90% | 0.01 | 420 | 339 | 0.46 | -0.15 | 0.00 | -0.26 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 380.00 | 5.40 | 5.60 | 5.50 | 5.55 | +2.15 | +63.24% | 0.01 | 333 | 587 | 0.46 | -0.18 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 385.00 | 6.45 | 6.70 | 6.58 | 6.50 | +2.50 | +62.50% | 0.02 | 565 | 254 | 0.45 | -0.20 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 390.00 | 7.60 | 7.90 | 7.75 | 7.75 | +3.02 | +63.85% | 0.02 | 227 | 824 | 0.45 | -0.23 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 395.00 | 9.00 | 9.25 | 9.13 | 9.39 | +3.79 | +67.68% | 0.02 | 231 | 297 | 0.45 | -0.27 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 400.00 | 10.60 | 10.80 | 10.70 | 10.80 | +4.25 | +64.89% | 0.03 | 461 | 712 | 0.45 | -0.30 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 405.00 | 12.35 | 12.55 | 12.45 | 12.56 | +4.91 | +64.19% | 0.03 | 304 | 317 | 0.45 | -0.34 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 410.00 | 14.35 | 14.65 | 14.50 | 14.41 | +5.39 | +59.76% | 0.04 | 165 | 431 | 0.45 | -0.37 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 415.00 | 16.55 | 16.90 | 16.73 | 16.80 | +6.31 | +60.16% | 0.04 | 187 | 242 | 0.45 | -0.41 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 420.00 | 18.95 | 19.55 | 19.25 | 19.04 | +6.74 | +54.80% | 0.05 | 406 | 526 | 0.45 | -0.45 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 425.00 | 21.55 | 22.00 | 21.78 | 21.25 | +7.33 | +52.66% | 0.05 | 391 | 728 | 0.45 | -0.49 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 430.00 | 24.35 | 24.95 | 24.65 | 23.19 | +7.39 | +46.78% | 0.06 | 367 | 443 | 0.45 | -0.52 | 0.01 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 435.00 | 27.30 | 28.00 | 27.65 | 27.44 | +9.44 | +52.45% | 0.06 | 314 | 308 | 0.45 | -0.56 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 440.00 | 30.50 | 31.20 | 30.85 | 30.42 | +9.72 | +46.96% | 0.07 | 104 | 453 | 0.45 | -0.59 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 445.00 | 33.90 | 34.60 | 34.25 | 34.03 | +11.17 | +48.87% | 0.08 | 154 | 421 | 0.46 | -0.63 | 0.01 | -0.38 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 450.00 | 37.25 | 38.20 | 37.73 | 36.40 | +10.38 | +39.90% | 0.08 | 64 | 545 | 0.46 | -0.66 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 455.00 | 40.75 | 42.10 | 41.43 | 40.00 | +10.86 | +37.27% | 0.09 | 4 | 124 | 0.46 | -0.69 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 460.00 | 44.90 | 46.75 | 45.83 | 43.90 | +12.02 | +37.71% | 0.10 | 9 | 298 | 0.47 | -0.71 | 0.01 | -0.34 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 465.00 | 48.55 | 50.35 | 49.45 | 45.08 | +10.88 | +31.82% | 0.11 | 20 | 9 | 0.47 | -0.74 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 470.00 | 52.70 | 54.15 | 53.43 | 52.90 | +17.40 | +49.02% | 0.11 | 21 | 5 | 0.47 | -0.76 | 0.01 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 475.00 | 57.05 | 58.60 | 57.83 | 52.61 | +11.61 | +28.32% | 0.12 | 1 | 3 | 0.48 | -0.79 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 480.00 | 61.30 | 62.75 | 62.03 | 57.20 | +13.57 | +31.11% | 0.13 | 2 | 15 | 0.48 | -0.81 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 485.00 | 65.55 | 67.85 | 66.70 | 47.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.83 | 0.00 | -0.27 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 490.00 | 70.25 | 72.30 | 71.28 | 54.59 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.49 | -0.84 | 0.00 | -0.25 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 495.00 | 74.60 | 76.85 | 75.73 | 54.72 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.51 | -0.86 | 0.00 | -0.24 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 500.00 | 79.25 | 81.55 | 80.40 | 76.67 | +13.49 | +21.36% | 0.16 | 1 | 297 | 0.50 | -0.87 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 505.00 | 83.85 | 86.35 | 85.10 | 80.00 | +13.50 | +20.31% | 0.17 | 1 | 300 | 0.51 | -0.89 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 510.00 | 88.40 | 91.05 | 89.73 | 77.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.90 | 0.00 | -0.19 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 515.00 | 93.15 | 95.80 | 94.48 | 91.90 | +10.80 | +13.32% | 0.18 | 30 | 17 | 0.53 | -0.91 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 520.00 | 97.95 | 100.60 | 99.28 | 84.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.16 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 525.00 | 102.85 | 105.30 | 104.08 | 84.45 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.53 | -0.93 | 0.00 | -0.14 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 530.00 | 107.55 | 110.25 | 108.90 | 85.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.94 | 0.00 | -0.13 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 535.00 | 112.40 | 115.10 | 113.75 | % | 0.21 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.12 | 5/15/2026 4:00:06 PM EST | |||
| 540.00 | 117.30 | 119.95 | 118.63 | % | 0.22 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.11 | 5/15/2026 4:00:06 PM EST | |||
| 545.00 | 122.15 | 124.85 | 123.50 | % | 0.23 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.10 | 5/15/2026 4:00:06 PM EST | |||
| 550.00 | 127.15 | 129.65 | 128.40 | 107.80 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.68 | -0.96 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 555.00 | 132.00 | 134.70 | 133.35 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 560.00 | 136.90 | 139.60 | 138.25 | % | 0.25 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 565.00 | 141.85 | 144.55 | 143.20 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 570.00 | 146.75 | 149.50 | 148.13 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 575.00 | 151.85 | 154.35 | 153.10 | % | 0.27 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 5/15/2026 4:00:06 PM EST | |||
| 580.00 | 156.65 | 159.40 | 158.03 | % | 0.27 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 585.00 | 161.65 | 164.35 | 163.00 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 590.00 | 166.60 | 169.30 | 167.95 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 595.00 | 171.55 | 174.30 | 172.93 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 600.00 | 176.65 | 179.15 | 177.90 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 605.00 | 181.50 | 184.25 | 182.88 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 610.00 | 186.50 | 189.25 | 187.88 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 615.00 | 191.50 | 194.20 | 192.85 | % | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 620.00 | 196.45 | 199.20 | 197.83 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 625.00 | 201.55 | 204.10 | 202.83 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 630.00 | 206.45 | 209.20 | 207.83 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 640.00 | 216.45 | 219.20 | 217.83 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 650.00 | 226.55 | 229.05 | 227.80 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 660.00 | 236.45 | 239.15 | 237.80 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 670.00 | 246.45 | 249.15 | 247.80 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 680.00 | 256.45 | 259.15 | 257.80 | % | 0.38 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 690.00 | 266.45 | 269.15 | 267.80 | % | 0.39 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 700.00 | 276.55 | 279.05 | 277.80 | % | 0.40 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 710.00 | 286.45 | 289.15 | 287.80 | % | 0.41 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 720.00 | 296.45 | 299.15 | 297.80 | % | 0.41 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 730.00 | 306.45 | 309.15 | 307.80 | % | 0.42 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 740.00 | 316.45 | 319.15 | 317.80 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 750.00 | 326.55 | 329.05 | 327.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 760.00 | 336.45 | 339.15 | 337.80 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 770.00 | 346.45 | 349.15 | 347.80 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 780.00 | 356.45 | 359.15 | 357.80 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 790.00 | 366.45 | 369.15 | 367.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 800.00 | 376.55 | 379.05 | 377.80 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 810.00 | 386.45 | 389.15 | 387.80 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 820.00 | 396.45 | 399.15 | 397.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 830.00 | 406.45 | 409.15 | 407.80 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 840.00 | 416.45 | 419.15 | 417.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 850.00 | 426.55 | 429.05 | 427.80 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 860.00 | 436.45 | 439.15 | 437.80 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 870.00 | 446.45 | 449.15 | 447.80 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 880.00 | 456.45 | 459.15 | 457.80 | % | 0.52 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 890.00 | 466.45 | 469.15 | 467.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 900.00 | 476.55 | 479.05 | 477.80 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |