Options Chain for TESLA INC COM (TSLA) - $391.32 as of 6/8/2026 9:34:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 42.15 | 44.80 | 43.48 | 44.45 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.56 | 0.89 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 352.50 | 39.85 | 42.70 | 41.28 | % | 0.12 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.41 | 6/5/2026 4:00:05 PM EST | |||
| 355.00 | 37.60 | 40.35 | 38.98 | % | 0.11 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.43 | 6/5/2026 4:00:05 PM EST | |||
| 357.50 | 35.40 | 38.40 | 36.90 | % | 0.10 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.45 | 6/5/2026 4:00:05 PM EST | |||
| 360.00 | 33.25 | 36.15 | 34.70 | 46.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.83 | 0.01 | -0.48 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 362.50 | 31.15 | 34.05 | 32.60 | 59.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.81 | 0.01 | -0.50 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 29.70 | 31.65 | 30.68 | 36.76 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.79 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 367.50 | 28.10 | 29.60 | 28.85 | % | 0.08 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.55 | 6/5/2026 4:00:05 PM EST | |||
| 370.00 | 26.20 | 27.60 | 26.90 | 27.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | 0.75 | 0.01 | -0.57 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 372.50 | 24.35 | 25.75 | 25.05 | % | 0.07 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.59 | 6/5/2026 4:00:05 PM EST | |||
| 375.00 | 22.20 | 23.90 | 23.05 | 22.34 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.53 | 0.70 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 377.50 | 20.55 | 22.15 | 21.35 | 21.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.68 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 19.00 | 20.40 | 19.70 | 19.01 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.52 | 0.65 | 0.01 | -0.64 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | 17.75 | 18.80 | 18.28 | 17.63 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | 0.62 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 16.35 | 17.25 | 16.80 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.52 | 0.59 | 0.01 | -0.66 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | 14.90 | 15.80 | 15.35 | 15.26 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.52 | 0.56 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 13.75 | 14.25 | 14.00 | 13.93 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.52 | 0.53 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | 12.55 | 13.20 | 12.88 | 12.75 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.52 | 0.50 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 11.45 | 11.75 | 11.60 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.51 | 0.47 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | 10.35 | 10.95 | 10.65 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.52 | 0.44 | 0.01 | -0.66 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 9.45 | 9.60 | 9.53 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 288 | 0.51 | 0.41 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | 8.45 | 9.00 | 8.73 | 8.66 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.52 | 0.38 | 0.01 | -0.64 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 7.65 | 7.95 | 7.80 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.51 | 0.35 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | 6.95 | 7.20 | 7.08 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.52 | 0.33 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 6.25 | 6.45 | 6.35 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.52 | 0.30 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | 5.60 | 5.90 | 5.75 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.52 | 0.28 | 0.01 | -0.57 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 5.05 | 5.25 | 5.15 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.52 | 0.25 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | 4.60 | 4.75 | 4.68 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.52 | 0.23 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 4.10 | 4.25 | 4.18 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.53 | 0.21 | 0.01 | -0.51 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | 3.70 | 3.85 | 3.78 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.53 | 0.20 | 0.01 | -0.49 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 3.30 | 3.50 | 3.40 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.53 | 0.18 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | 3.00 | 3.25 | 3.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.54 | 0.17 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 2.73 | 2.87 | 2.80 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.54 | 0.15 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 432.50 | 2.44 | 2.66 | 2.55 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.55 | 0.14 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 2.23 | 2.41 | 2.32 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.55 | 0.13 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 437.50 | 2.01 | 2.19 | 2.10 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.56 | 0.12 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 1.85 | 1.92 | 1.89 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.56 | 0.11 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 442.50 | 1.70 | 1.89 | 1.80 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.56 | 0.10 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 1.54 | 1.73 | 1.64 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.57 | 0.09 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 447.50 | 1.34 | 1.51 | 1.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.57 | 0.09 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 1.28 | 1.34 | 1.31 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.58 | 0.08 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 452.50 | 1.18 | 1.25 | 1.22 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.59 | 0.07 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 1.07 | 1.17 | 1.12 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.59 | 0.07 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 457.50 | 1.00 | 1.10 | 1.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.06 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 0.91 | 0.99 | 0.95 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.61 | 0.06 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 462.50 | 0.85 | 1.12 | 0.99 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.62 | 0.05 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 0.78 | 0.89 | 0.84 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.62 | 0.05 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 467.50 | 0.73 | 0.81 | 0.77 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.63 | 0.04 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 0.68 | 0.74 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.63 | 0.04 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 472.50 | 0.43 | 0.70 | 0.57 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.62 | 0.04 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 0.57 | 0.64 | 0.61 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.64 | 0.04 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 477.50 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | 0.03 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 0.52 | 0.57 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.66 | 0.03 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 482.50 | 0.49 | 0.72 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.68 | 0.03 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 0.46 | 0.69 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.02 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 487.50 | 0.43 | 0.65 | 0.54 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.02 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 0.40 | 0.63 | 0.52 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.70 | 0.02 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 492.50 | 0.38 | 0.59 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 0.36 | 0.58 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | 0.02 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 497.50 | 0.34 | 0.56 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 0.31 | 0.40 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.71 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 502.50 | 0.29 | 0.52 | 0.41 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 0.27 | 0.50 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 507.50 | 0.26 | 0.37 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.72 | 0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 510.00 | 0.24 | 0.34 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.75 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 512.50 | 0.22 | 0.43 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 515.00 | 0.20 | 0.44 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 517.50 | 0.19 | 0.42 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 0.02 | 0.22 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 530.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 540.00 | 0.01 | 0.26 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.78 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 550.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.74 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 560.00 | 0.07 | 0.25 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 1.19 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 590.00 | 0.02 | 1.57 | 0.80 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 600.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 2.19 | 2.33 | 2.26 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.59 | -0.11 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 352.50 | 2.17 | 2.58 | 2.38 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.57 | -0.12 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 2.43 | 2.93 | 2.68 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.57 | -0.14 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 357.50 | 3.05 | 3.25 | 3.15 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.57 | -0.15 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 3.05 | 3.60 | 3.33 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.55 | -0.17 | 0.01 | -0.48 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 362.50 | 3.45 | 4.05 | 3.75 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.55 | -0.19 | 0.01 | -0.50 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 3.90 | 4.45 | 4.18 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1,424 | 0.54 | -0.21 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 367.50 | 4.40 | 5.05 | 4.73 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.23 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 5.40 | 5.55 | 5.48 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1,883 | 0.54 | -0.25 | 0.01 | -0.57 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 372.50 | 5.60 | 6.20 | 5.90 | 5.46 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.52 | -0.27 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 6.70 | 6.90 | 6.80 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 815 | 0.53 | -0.30 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 377.50 | 7.45 | 7.70 | 7.58 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.53 | -0.32 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 8.35 | 8.55 | 8.45 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 605 | 0.52 | -0.35 | 0.01 | -0.64 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | 9.25 | 9.50 | 9.38 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.52 | -0.38 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 10.25 | 10.50 | 10.38 | 9.51 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.52 | -0.41 | 0.01 | -0.66 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | 11.35 | 11.65 | 11.50 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.52 | -0.44 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 12.55 | 13.30 | 12.93 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 345 | 0.52 | -0.47 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | 13.30 | 14.10 | 13.70 | 13.52 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.51 | -0.50 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 14.75 | 15.50 | 15.13 | 14.65 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.51 | -0.53 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | 16.00 | 17.80 | 16.90 | 15.26 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.52 | -0.56 | 0.01 | -0.66 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 17.70 | 18.80 | 18.25 | 17.54 | 0.00 | 0.00% | 0.05 | 0 | 652 | 0.51 | -0.59 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | 19.05 | 21.10 | 20.08 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.53 | -0.62 | 0.01 | -0.64 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 20.65 | 21.85 | 21.25 | 21.10 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.51 | -0.65 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | 22.35 | 24.00 | 23.18 | 22.40 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.51 | -0.67 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 24.10 | 25.55 | 24.83 | 23.57 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.51 | -0.70 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | 26.35 | 27.50 | 26.93 | 26.36 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.52 | -0.72 | 0.01 | -0.57 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 27.80 | 29.85 | 28.83 | 29.26 | 0.00 | 0.00% | 0.07 | 0 | 594 | 0.52 | -0.75 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | 29.80 | 31.40 | 30.60 | 26.92 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.51 | -0.77 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 31.80 | 34.00 | 32.90 | 31.03 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.53 | -0.79 | 0.01 | -0.51 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | 33.80 | 36.10 | 34.95 | 33.39 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.53 | -0.80 | 0.01 | -0.49 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 36.15 | 38.20 | 37.18 | 36.31 | 0.00 | 0.00% | 0.09 | 0 | 548 | 0.54 | -0.82 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | 37.80 | 40.30 | 39.05 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 467 | 0.51 | -0.83 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 40.20 | 42.95 | 41.58 | 40.26 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.54 | -0.85 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 432.50 | 42.05 | 45.55 | 43.80 | 38.97 | 0.00 | 0.00% | 0.10 | 0 | 453 | 0.54 | -0.86 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 44.30 | 47.80 | 46.05 | 43.96 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.51 | -0.87 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 437.50 | 46.60 | 49.95 | 48.28 | 47.55 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.51 | -0.88 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 49.30 | 52.00 | 50.65 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 510 | 0.53 | -0.89 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 442.50 | 51.20 | 54.80 | 53.00 | % | 0.12 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.35 | 6/5/2026 4:00:05 PM EST | |||
| 445.00 | 53.95 | 56.70 | 55.33 | 54.67 | 0.00 | 0.00% | 0.12 | 0 | 513 | 0.64 | -0.91 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 447.50 | 55.90 | 59.50 | 57.70 | % | 0.13 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.31 | 6/5/2026 4:00:05 PM EST | |||
| 450.00 | 58.25 | 61.80 | 60.03 | 58.54 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.72 | -0.92 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 452.50 | 60.60 | 64.30 | 62.45 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.28 | 6/5/2026 4:00:05 PM EST | |||
| 455.00 | 63.10 | 66.90 | 65.00 | 35.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.93 | 0.00 | -0.27 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 457.50 | 65.45 | 69.15 | 67.30 | 56.15 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.76 | -0.94 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 67.90 | 71.55 | 69.73 | 68.01 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.78 | -0.94 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 462.50 | 70.30 | 74.05 | 72.18 | % | 0.16 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.22 | 6/5/2026 4:00:05 PM EST | |||
| 465.00 | 72.85 | 76.45 | 74.65 | 66.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.80 | -0.95 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 467.50 | 75.30 | 78.95 | 77.13 | 62.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.81 | -0.96 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 76.25 | 81.35 | 78.80 | 77.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 472.50 | 80.05 | 83.80 | 81.93 | % | 0.17 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.19 | 6/5/2026 4:00:05 PM EST | |||
| 475.00 | 82.60 | 86.25 | 84.43 | % | 0.18 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.17 | 6/5/2026 4:00:05 PM EST | |||
| 477.50 | 85.05 | 88.75 | 86.90 | % | 0.18 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.15 | 6/5/2026 4:00:05 PM EST | |||
| 480.00 | 87.50 | 91.20 | 89.35 | 59.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.15 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 482.50 | 90.00 | 93.70 | 91.85 | % | 0.19 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.13 | 6/5/2026 4:00:05 PM EST | |||
| 485.00 | 92.40 | 96.20 | 94.30 | % | 0.19 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 487.50 | 95.05 | 98.65 | 96.85 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 490.00 | 97.35 | 101.10 | 99.23 | 99.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 492.50 | 99.90 | 103.60 | 101.75 | % | 0.21 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 6/5/2026 4:00:05 PM EST | |||
| 495.00 | 102.35 | 106.10 | 104.23 | % | 0.21 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.09 | 6/5/2026 4:00:05 PM EST | |||
| 497.50 | 105.00 | 108.55 | 106.78 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.08 | 6/5/2026 4:00:05 PM EST | |||
| 500.00 | 107.45 | 111.00 | 109.23 | % | 0.22 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.08 | 6/5/2026 4:00:05 PM EST | |||
| 502.50 | 109.80 | 113.55 | 111.68 | % | 0.22 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 505.00 | 112.30 | 116.05 | 114.18 | % | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 507.50 | 114.75 | 118.55 | 116.65 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.06 | 6/5/2026 4:00:05 PM EST | |||
| 510.00 | 117.25 | 121.05 | 119.15 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 512.50 | 119.80 | 123.50 | 121.65 | % | 0.24 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 515.00 | 122.25 | 126.00 | 124.13 | % | 0.24 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 517.50 | 124.75 | 128.50 | 126.63 | % | 0.24 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 520.00 | 127.35 | 131.20 | 129.28 | % | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 530.00 | 137.40 | 141.75 | 139.58 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 540.00 | 147.25 | 151.00 | 149.13 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 550.00 | 157.30 | 160.95 | 159.13 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 560.00 | 167.20 | 171.00 | 169.10 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 570.00 | 177.25 | 180.95 | 179.10 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 580.00 | 187.25 | 190.95 | 189.10 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 590.00 | 197.40 | 200.95 | 199.18 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 600.00 | 207.25 | 210.90 | 209.08 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |