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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 342.50 | 47.50 | 55.15 | 51.33 | 74.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 0.90 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 45.65 | 52.95 | 49.30 | 76.41 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | 0.89 | 0.00 | -0.35 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 347.50 | 43.85 | 50.85 | 47.35 | % | 0.14 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.37 | 6/5/2026 4:00:05 PM EST | |||
| 350.00 | 41.55 | 48.60 | 45.08 | 71.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.87 | 0.01 | -0.39 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 352.50 | 39.30 | 46.30 | 42.80 | % | 0.12 | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.41 | 6/5/2026 4:00:05 PM EST | |||
| 355.00 | 37.50 | 44.00 | 40.75 | 38.68 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.73 | 0.84 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 357.50 | 34.60 | 42.10 | 38.35 | % | 0.11 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.44 | 6/5/2026 4:00:05 PM EST | |||
| 360.00 | 32.55 | 40.00 | 36.28 | 61.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.54 | 0.81 | 0.01 | -0.46 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 362.50 | 32.80 | 34.80 | 33.80 | 43.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.80 | 0.01 | -0.48 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 31.20 | 32.75 | 31.98 | 41.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.78 | 0.01 | -0.50 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 367.50 | 29.25 | 30.80 | 30.03 | 39.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.76 | 0.01 | -0.52 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 27.05 | 28.90 | 27.98 | 26.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | 0.74 | 0.01 | -0.54 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 372.50 | 25.60 | 27.10 | 26.35 | % | 0.07 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.55 | 6/5/2026 4:00:05 PM EST | |||
| 375.00 | 23.90 | 25.30 | 24.60 | 46.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | 0.69 | 0.01 | -0.57 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 377.50 | 22.30 | 23.55 | 22.93 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.67 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 20.70 | 21.90 | 21.30 | 26.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.64 | 0.01 | -0.60 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | 19.25 | 20.35 | 19.80 | 18.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.62 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 17.80 | 18.85 | 18.33 | 18.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.59 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | 16.45 | 17.45 | 16.95 | 36.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.53 | 0.56 | 0.01 | -0.62 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 15.30 | 15.95 | 15.63 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.53 | 0.53 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | 14.10 | 14.55 | 14.33 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.52 | 0.51 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 12.95 | 13.75 | 13.35 | 13.43 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.53 | 0.48 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | 11.85 | 12.65 | 12.25 | 12.73 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.53 | 0.45 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 11.00 | 11.35 | 11.18 | 11.09 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.52 | 0.43 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | 9.85 | 10.70 | 10.28 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | 0.40 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 9.10 | 10.15 | 9.63 | 9.41 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.54 | 0.38 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | 8.15 | 8.95 | 8.55 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.53 | 0.35 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 7.60 | 8.00 | 7.80 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.53 | 0.33 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | 6.85 | 7.50 | 7.18 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.53 | 0.30 | 0.01 | -0.56 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 6.25 | 7.25 | 6.75 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.54 | 0.28 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | 5.65 | 6.25 | 5.95 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.53 | 0.26 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 5.25 | 5.55 | 5.40 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.53 | 0.24 | 0.01 | -0.51 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | 4.70 | 5.10 | 4.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.54 | 0.22 | 0.01 | -0.49 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 4.35 | 4.60 | 4.48 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.54 | 0.21 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | 3.85 | 4.30 | 4.08 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.54 | 0.19 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 3.60 | 3.80 | 3.70 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.54 | 0.18 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 432.50 | 3.15 | 3.60 | 3.38 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.55 | 0.16 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 2.80 | 3.30 | 3.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.55 | 0.15 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 437.50 | 2.74 | 2.91 | 2.83 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.55 | 0.14 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 2.30 | 2.63 | 2.47 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.55 | 0.13 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 442.50 | 2.19 | 2.53 | 2.36 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | 0.12 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 1.89 | 2.24 | 2.07 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.56 | 0.11 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 447.50 | 1.72 | 2.05 | 1.89 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.10 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 1.80 | 1.99 | 1.90 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.58 | 0.09 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 452.50 | 1.39 | 1.80 | 1.60 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.09 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 1.36 | 1.68 | 1.52 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.58 | 0.08 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 457.50 | 1.19 | 1.56 | 1.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.07 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 1.26 | 1.42 | 1.34 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.59 | 0.07 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 462.50 | 1.14 | 1.32 | 1.23 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.06 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 1.06 | 1.19 | 1.13 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.06 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 467.50 | 1.01 | 1.16 | 1.09 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.05 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 0.94 | 1.09 | 1.02 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.05 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 472.50 | 0.73 | 1.01 | 0.87 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.05 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 0.84 | 0.94 | 0.89 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | 0.05 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 477.50 | 0.75 | 0.89 | 0.82 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.04 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 0.56 | 0.81 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.62 | 0.04 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 482.50 | 0.55 | 0.79 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.04 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 0.61 | 0.73 | 0.67 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.65 | 0.03 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 487.50 | 0.56 | 0.70 | 0.63 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.03 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 0.58 | 0.66 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.66 | 0.03 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 492.50 | 0.44 | 0.62 | 0.53 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.00 | -0.13 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 0.48 | 0.58 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | 0.03 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 497.50 | 0.46 | 0.55 | 0.51 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.02 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 0.25 | 0.51 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.65 | 0.02 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 502.50 | 0.42 | 0.50 | 0.46 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.02 | 0.00 | -0.11 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 0.35 | 0.47 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 507.50 | 0.38 | 0.45 | 0.42 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.10 | 6/5/2026 4:00:05 PM EST | |||
| 510.00 | 0.35 | 0.61 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.02 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 512.50 | 0.33 | 0.59 | 0.46 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 515.00 | 0.31 | 0.57 | 0.44 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 517.50 | 0.30 | 0.55 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 0.28 | 0.34 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 522.50 | 0.06 | 0.52 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 525.00 | 0.08 | 0.50 | 0.29 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 527.50 | 0.03 | 0.49 | 0.26 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 530.00 | 0.22 | 0.47 | 0.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 532.50 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 540.00 | 0.01 | 0.43 | 0.22 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 550.00 | 0.16 | 0.21 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 560.00 | 0.11 | 0.38 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 570.00 | 0.11 | 0.24 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 580.00 | 0.01 | 0.40 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 590.00 | 0.02 | 2.51 | 1.27 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 342.50 | 2.21 | 2.34 | 2.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.61 | -0.10 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 2.11 | 2.56 | 2.34 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.59 | -0.11 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 347.50 | 2.48 | 2.87 | 2.68 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.59 | -0.12 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 2.60 | 3.10 | 2.85 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.58 | -0.13 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 352.50 | 2.89 | 3.65 | 3.27 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.14 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 3.20 | 3.80 | 3.50 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | -0.16 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 357.50 | 3.55 | 4.20 | 3.88 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.56 | -0.17 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 3.95 | 4.65 | 4.30 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.56 | -0.19 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 362.50 | 4.40 | 5.20 | 4.80 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | -0.20 | 0.01 | -0.48 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 4.90 | 5.60 | 5.25 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.54 | -0.22 | 0.01 | -0.50 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 367.50 | 5.45 | 6.15 | 5.80 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.54 | -0.24 | 0.01 | -0.52 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 6.35 | 6.80 | 6.58 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.54 | -0.26 | 0.01 | -0.54 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 372.50 | 6.80 | 7.45 | 7.13 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.53 | -0.28 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 7.95 | 8.20 | 8.08 | 8.04 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.54 | -0.31 | 0.01 | -0.57 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 377.50 | 8.35 | 9.05 | 8.70 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.53 | -0.33 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 9.75 | 9.95 | 9.85 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.53 | -0.36 | 0.01 | -0.60 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | 10.20 | 10.95 | 10.58 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.52 | -0.38 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 11.25 | 11.95 | 11.60 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.52 | -0.41 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | 12.35 | 13.65 | 13.00 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.52 | -0.44 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 13.50 | 14.40 | 13.95 | 13.25 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.52 | -0.47 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | 14.75 | 15.70 | 15.23 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.52 | -0.49 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 16.10 | 17.00 | 16.55 | 15.29 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.52 | -0.52 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | 17.50 | 19.40 | 18.45 | 17.86 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.53 | -0.55 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 18.95 | 20.95 | 19.95 | 18.86 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.53 | -0.57 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | 20.50 | 22.55 | 21.53 | 21.01 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | -0.60 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 22.05 | 24.60 | 23.33 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.52 | -0.62 | 0.01 | -0.61 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | 23.70 | 25.35 | 24.53 | 22.55 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.52 | -0.65 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 25.40 | 26.80 | 26.10 | 26.13 | 0.00 | 0.00% | 0.06 | 0 | 237 | 0.52 | -0.67 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | 27.15 | 30.25 | 28.70 | 18.86 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.52 | -0.70 | 0.01 | -0.56 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 29.00 | 31.35 | 30.18 | 29.12 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.54 | -0.72 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | 30.90 | 33.85 | 32.38 | 30.06 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.55 | -0.74 | 0.01 | -0.53 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 32.85 | 35.05 | 33.95 | 34.37 | 0.00 | 0.00% | 0.08 | 0 | 332 | 0.53 | -0.76 | 0.01 | -0.51 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | 34.85 | 36.65 | 35.75 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | -0.78 | 0.01 | -0.49 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 36.85 | 39.40 | 38.13 | 36.42 | 0.00 | 0.00% | 0.09 | 0 | 346 | 0.54 | -0.79 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | 38.95 | 41.35 | 40.15 | 30.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.54 | -0.81 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 38.20 | 45.25 | 41.73 | 37.10 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.48 | -0.82 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 432.50 | 40.50 | 46.85 | 43.68 | 37.42 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.71 | -0.84 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 42.50 | 50.50 | 46.50 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.72 | -0.85 | 0.01 | -0.40 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 437.50 | 44.95 | 52.25 | 48.60 | 38.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.86 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 47.20 | 53.50 | 50.35 | 37.81 | 0.00 | 0.00% | 0.11 | 0 | 503 | 0.75 | -0.87 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 442.50 | 49.35 | 56.10 | 52.73 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.88 | 0.01 | -0.34 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 51.80 | 59.50 | 55.65 | 45.50 | 0.00 | 0.00% | 0.13 | 0 | 502 | 0.77 | -0.89 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 447.50 | 54.15 | 61.50 | 57.83 | 50.83 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.77 | -0.90 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 56.35 | 64.00 | 60.18 | 60.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.79 | -0.91 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 452.50 | 58.55 | 66.30 | 62.43 | 38.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.91 | 0.00 | -0.28 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 61.00 | 68.45 | 64.73 | % | 0.14 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.27 | 6/5/2026 4:00:05 PM EST | |||
| 457.50 | 63.35 | 70.55 | 66.95 | % | 0.15 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.26 | 6/5/2026 4:00:05 PM EST | |||
| 460.00 | 65.75 | 72.85 | 69.30 | 41.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.93 | 0.00 | -0.24 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 462.50 | 68.15 | 75.25 | 71.70 | % | 0.16 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.23 | 6/5/2026 4:00:05 PM EST | |||
| 465.00 | 70.55 | 78.45 | 74.50 | 46.36 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.94 | 0.00 | -0.22 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 467.50 | 73.10 | 80.35 | 76.73 | % | 0.16 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.21 | 6/5/2026 4:00:05 PM EST | |||
| 470.00 | 75.55 | 83.80 | 79.68 | 51.06 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.20 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 472.50 | 77.90 | 86.05 | 81.98 | % | 0.17 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.19 | 6/5/2026 4:00:05 PM EST | |||
| 475.00 | 80.45 | 88.50 | 84.48 | 83.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.95 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 477.50 | 82.80 | 90.95 | 86.88 | % | 0.18 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.17 | 6/5/2026 4:00:05 PM EST | |||
| 480.00 | 85.25 | 93.15 | 89.20 | 55.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.96 | 0.00 | -0.17 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 482.50 | 87.80 | 95.35 | 91.58 | % | 0.19 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.16 | 6/5/2026 4:00:05 PM EST | |||
| 485.00 | 90.15 | 97.95 | 94.05 | 63.85 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.99 | -0.97 | 0.00 | -0.15 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 487.50 | 92.80 | 100.20 | 96.50 | % | 0.20 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.14 | 6/5/2026 4:00:05 PM EST | |||
| 490.00 | 95.25 | 102.65 | 98.95 | 98.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.01 | -0.97 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 492.50 | 97.55 | 105.05 | 101.30 | % | 0.21 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.13 | 6/5/2026 4:00:05 PM EST | |||
| 495.00 | 100.05 | 107.55 | 103.80 | % | 0.21 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.12 | 6/5/2026 4:00:05 PM EST | |||
| 497.50 | 102.60 | 109.50 | 106.05 | 72.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.12 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 105.00 | 112.35 | 108.68 | 75.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.12 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 502.50 | 107.55 | 114.75 | 111.15 | 77.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.11 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 109.95 | 117.30 | 113.63 | 79.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.12 | -0.98 | 0.00 | -0.10 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 507.50 | 112.45 | 119.70 | 116.08 | % | 0.23 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.10 | 6/5/2026 4:00:05 PM EST | |||
| 510.00 | 114.95 | 122.20 | 118.58 | % | 0.23 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.08 | 6/5/2026 4:00:05 PM EST | |||
| 512.50 | 117.45 | 124.60 | 121.03 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.08 | 6/5/2026 4:00:05 PM EST | |||
| 515.00 | 119.90 | 126.95 | 123.43 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 517.50 | 122.40 | 129.55 | 125.98 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 520.00 | 125.05 | 132.20 | 128.63 | % | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 522.50 | 127.40 | 134.70 | 131.05 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 525.00 | 129.85 | 136.90 | 133.38 | % | 0.25 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 527.50 | 132.35 | 139.50 | 135.93 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 530.00 | 134.85 | 142.00 | 138.43 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 532.50 | 137.35 | 144.80 | 141.08 | % | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 540.00 | 144.85 | 151.90 | 148.38 | % | 0.27 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 550.00 | 154.85 | 161.85 | 158.35 | % | 0.29 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 560.00 | 164.85 | 171.85 | 168.35 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 570.00 | 174.85 | 181.90 | 178.38 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 580.00 | 184.85 | 191.85 | 188.35 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 590.00 | 194.85 | 201.95 | 198.40 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 600.00 | 204.85 | 211.85 | 208.35 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST |