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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 308.40 | 313.80 | 311.10 | 340.76 | 0.00 | 0.00% | 3.89 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 90.00 | 298.45 | 305.15 | 301.80 | % | 3.35 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 100.00 | 288.45 | 295.20 | 291.83 | 293.07 | 0.00 | 0.00% | 2.92 | 0 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 110.00 | 278.55 | 285.15 | 281.85 | % | 2.56 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 120.00 | 268.55 | 274.70 | 271.63 | % | 2.26 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 130.00 | 258.45 | 265.30 | 261.88 | 291.79 | 0.00 | 0.00% | 2.01 | 0 | 102 | 2.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 140.00 | 248.65 | 255.30 | 251.98 | % | 1.80 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 150.00 | 238.40 | 245.35 | 241.88 | 269.70 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 160.00 | 228.65 | 234.05 | 231.35 | % | 1.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 170.00 | 218.75 | 223.70 | 221.23 | % | 1.30 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 180.00 | 209.45 | 214.40 | 211.93 | % | 1.18 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 190.00 | 198.80 | 205.45 | 202.13 | 239.53 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:05 PM EST |
| 200.00 | 188.90 | 195.60 | 192.25 | 192.98 | 0.00 | 0.00% | 0.96 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 210.00 | 178.90 | 184.20 | 181.55 | 205.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 220.00 | 170.30 | 175.70 | 173.00 | 195.55 | 0.00 | 0.00% | 0.79 | 0 | 402 | 1.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 230.00 | 159.00 | 165.75 | 162.38 | 183.75 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 240.00 | 148.80 | 155.85 | 152.33 | 173.62 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 250.00 | 139.70 | 144.45 | 142.08 | 140.55 | 0.00 | 0.00% | 0.57 | 0 | 24 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 255.00 | 135.60 | 140.35 | 137.98 | 153.82 | 0.00 | 0.00% | 0.54 | 0 | 78 | 1.23 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 129.55 | 136.05 | 132.80 | 153.63 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 265.00 | 124.95 | 129.45 | 127.20 | 164.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/5/2026 4:00:05 PM EST |
| 270.00 | 119.10 | 124.45 | 121.78 | 143.90 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.09 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 275.00 | 115.20 | 119.40 | 117.30 | 139.06 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 280.00 | 110.35 | 114.40 | 112.38 | 122.73 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.99 | 1.00 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 285.00 | 105.65 | 109.40 | 107.53 | 128.89 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 290.00 | 101.20 | 104.45 | 102.83 | 101.69 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 295.00 | 94.45 | 99.40 | 96.93 | 96.77 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.88 | 0.99 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 300.00 | 91.15 | 94.35 | 92.75 | 139.03 | 0.00 | 0.00% | 0.31 | 0 | 90 | 0.83 | 0.98 | 0.00 | -0.10 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 305.00 | 86.65 | 89.35 | 88.00 | 87.98 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.79 | 0.98 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 81.75 | 84.50 | 83.13 | 83.13 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.56 | 0.97 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 315.00 | 77.00 | 79.85 | 78.43 | 108.88 | 0.00 | 0.00% | 0.25 | 0 | 56 | 0.57 | 0.96 | 0.00 | -0.15 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 320.00 | 72.20 | 74.95 | 73.58 | 73.72 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.57 | 0.95 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 325.00 | 67.55 | 70.25 | 68.90 | 70.40 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.57 | 0.94 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 62.90 | 65.60 | 64.25 | 63.00 | 0.00 | 0.00% | 0.19 | 0 | 90 | 0.56 | 0.92 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 335.00 | 58.85 | 60.75 | 59.80 | 60.52 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.56 | 0.90 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 340.00 | 54.15 | 56.30 | 55.23 | 55.78 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.54 | 0.88 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 49.85 | 52.00 | 50.93 | 51.38 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.54 | 0.86 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 45.50 | 47.80 | 46.65 | 46.82 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.52 | 0.83 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 42.15 | 43.75 | 42.95 | 43.75 | 0.00 | 0.00% | 0.12 | 0 | 383 | 0.54 | 0.81 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 38.30 | 39.40 | 38.85 | 38.83 | 0.00 | 0.00% | 0.11 | 0 | 576 | 0.52 | 0.78 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 34.70 | 35.55 | 35.13 | 34.79 | 0.00 | 0.00% | 0.10 | 0 | 218 | 0.52 | 0.74 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 31.00 | 31.95 | 31.48 | 31.47 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.51 | 0.71 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 27.75 | 28.50 | 28.13 | 29.06 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.50 | 0.67 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 24.65 | 25.30 | 24.98 | 26.25 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.50 | 0.63 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 21.65 | 22.25 | 21.95 | 22.03 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.49 | 0.58 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 19.20 | 19.50 | 19.35 | 19.33 | 0.00 | 0.00% | 0.05 | 0 | 974 | 0.49 | 0.54 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 16.80 | 17.20 | 17.00 | 16.95 | 0.00 | 0.00% | 0.04 | 0 | 548 | 0.49 | 0.50 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 14.75 | 15.00 | 14.88 | 14.75 | 0.00 | 0.00% | 0.04 | 0 | 1,061 | 0.49 | 0.45 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 12.85 | 13.20 | 13.03 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 597 | 0.49 | 0.41 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 11.20 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 931 | 0.49 | 0.37 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 9.70 | 9.85 | 9.78 | 9.73 | 0.00 | 0.00% | 0.02 | 0 | 1,383 | 0.49 | 0.33 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 8.40 | 8.65 | 8.53 | 8.49 | 0.00 | 0.00% | 0.02 | 0 | 1,504 | 0.50 | 0.30 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 7.30 | 7.55 | 7.43 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 1,315 | 0.50 | 0.27 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 6.30 | 6.45 | 6.38 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 1,939 | 0.50 | 0.24 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 5.45 | 5.60 | 5.53 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.51 | 0.21 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 4.75 | 4.95 | 4.85 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 0.51 | 0.19 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 4.15 | 4.25 | 4.20 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 843 | 0.52 | 0.16 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 3.60 | 3.70 | 3.65 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 4,793 | 0.53 | 0.14 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 3.15 | 3.25 | 3.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 742 | 0.53 | 0.13 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 2.77 | 2.87 | 2.82 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 2,298 | 0.54 | 0.11 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 2.35 | 2.50 | 2.43 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.54 | 0.10 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 2.16 | 2.21 | 2.19 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 5,398 | 0.55 | 0.08 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 1.92 | 1.97 | 1.95 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.56 | 0.07 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 1.71 | 1.77 | 1.74 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 0.56 | 0.06 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 1.52 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.57 | 0.05 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 1.37 | 1.42 | 1.40 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.58 | 0.05 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 1.13 | 1.29 | 1.21 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.58 | 0.04 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 1.12 | 1.16 | 1.14 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4,792 | 0.60 | 0.03 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 1.00 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.60 | 0.03 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 510.00 | 0.83 | 0.97 | 0.90 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.61 | 0.02 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 515.00 | 0.76 | 0.90 | 0.83 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.62 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 0.78 | 0.82 | 0.80 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4,725 | 0.63 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 525.00 | 0.70 | 0.76 | 0.73 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.64 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 530.00 | 0.65 | 0.73 | 0.69 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.65 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 535.00 | 0.60 | 0.70 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.66 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 540.00 | 0.56 | 0.61 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.66 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 545.00 | 0.52 | 0.59 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.67 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 550.00 | 0.48 | 0.53 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 0.67 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 555.00 | 0.45 | 0.50 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.68 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 560.00 | 0.34 | 0.57 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.69 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 565.00 | 0.31 | 0.54 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.70 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 570.00 | 0.29 | 0.41 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.69 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 575.00 | 0.33 | 0.48 | 0.41 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 580.00 | 0.24 | 0.37 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.71 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 585.00 | 0.29 | 0.35 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.73 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 590.00 | 0.23 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 595.00 | 0.25 | 0.40 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 600.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 605.00 | 0.23 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 610.00 | 0.21 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 615.00 | 0.20 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 620.00 | 0.18 | 0.23 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 625.00 | 0.12 | 0.23 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 630.00 | 0.14 | 0.21 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 640.00 | 0.08 | 0.24 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 650.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 660.00 | 0.10 | 0.22 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 670.00 | 0.07 | 0.23 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 680.00 | 0.08 | 0.21 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 690.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 700.00 | 0.08 | 0.17 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 710.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 720.00 | 0.05 | 0.18 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 730.00 | 0.02 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 740.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 750.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 760.00 | 0.02 | 0.20 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 770.00 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 780.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 790.00 | 0.01 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 800.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 810.00 | 0.01 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 820.00 | 0.01 | 0.18 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 830.00 | 0.01 | 0.18 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 840.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 850.00 | 0.05 | 0.18 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 900.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 965 | 1.17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.51 | 0.26 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.11 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.11 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.07 | 0.54 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 1.19 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 180.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 190.00 | 0.06 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 200.00 | 0.09 | 0.25 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 0.27 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 220.00 | 0.18 | 0.23 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 230.00 | 0.16 | 0.29 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 240.00 | 0.27 | 0.35 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 250.00 | 0.28 | 0.43 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 255.00 | 0.32 | 0.51 | 0.42 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.85 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 0.37 | 0.51 | 0.44 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.83 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 265.00 | 0.42 | 0.57 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.81 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 270.00 | 0.50 | 0.64 | 0.57 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.80 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 275.00 | 0.54 | 0.71 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.77 | 0.00 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 280.00 | 0.65 | 0.77 | 0.71 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.75 | 0.00 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 285.00 | 0.71 | 0.85 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.73 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 290.00 | 0.78 | 0.94 | 0.86 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.71 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 295.00 | 0.88 | 1.06 | 0.97 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.70 | -0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 300.00 | 1.11 | 1.16 | 1.14 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.69 | -0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 305.00 | 1.16 | 1.35 | 1.26 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.66 | -0.02 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 1.33 | 1.49 | 1.41 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.64 | -0.03 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 315.00 | 1.56 | 1.71 | 1.64 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.62 | -0.04 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 320.00 | 1.86 | 1.95 | 1.91 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.61 | -0.05 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 325.00 | 2.06 | 2.24 | 2.15 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.59 | -0.06 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 2.52 | 2.59 | 2.56 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.58 | -0.08 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 335.00 | 2.79 | 3.05 | 2.92 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 994 | 0.56 | -0.10 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 340.00 | 3.25 | 3.60 | 3.43 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.55 | -0.12 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 3.85 | 4.20 | 4.03 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.54 | -0.14 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 4.80 | 4.95 | 4.88 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 1,434 | 0.53 | -0.17 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 5.45 | 5.90 | 5.68 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 720 | 0.52 | -0.19 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 6.75 | 6.90 | 6.83 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 1,918 | 0.52 | -0.22 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 7.95 | 8.10 | 8.03 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 848 | 0.51 | -0.26 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 9.40 | 9.55 | 9.48 | 9.45 | 0.00 | 0.00% | 0.03 | 0 | 1,205 | 0.51 | -0.29 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 11.05 | 11.20 | 11.13 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 956 | 0.50 | -0.33 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 12.70 | 13.10 | 12.90 | 12.93 | 0.00 | 0.00% | 0.03 | 0 | 1,667 | 0.49 | -0.37 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 14.85 | 15.25 | 15.05 | 15.03 | 0.00 | 0.00% | 0.04 | 0 | 990 | 0.49 | -0.42 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 17.25 | 17.65 | 17.45 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 1,362 | 0.49 | -0.46 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 19.80 | 20.25 | 20.03 | 19.57 | 0.00 | 0.00% | 0.05 | 0 | 658 | 0.49 | -0.50 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 22.40 | 23.25 | 22.83 | 22.35 | 0.00 | 0.00% | 0.06 | 0 | 3,027 | 0.49 | -0.55 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 25.50 | 26.60 | 26.05 | 25.45 | 0.00 | 0.00% | 0.06 | 0 | 867 | 0.49 | -0.59 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 28.65 | 30.30 | 29.48 | 29.25 | 0.00 | 0.00% | 0.07 | 0 | 1,216 | 0.50 | -0.63 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 32.05 | 33.35 | 32.70 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 436 | 0.49 | -0.67 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 35.80 | 37.70 | 36.75 | 35.44 | 0.00 | 0.00% | 0.09 | 0 | 1,001 | 0.50 | -0.70 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 39.70 | 41.05 | 40.38 | 39.76 | 0.00 | 0.00% | 0.10 | 0 | 485 | 0.50 | -0.73 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 43.40 | 45.20 | 44.30 | 43.15 | 0.00 | 0.00% | 0.10 | 0 | 1,026 | 0.50 | -0.76 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 47.55 | 49.45 | 48.50 | 48.76 | 0.00 | 0.00% | 0.11 | 0 | 481 | 0.50 | -0.79 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 51.55 | 53.75 | 52.65 | 53.00 | 0.00 | 0.00% | 0.12 | 0 | 502 | 0.50 | -0.81 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 56.00 | 58.95 | 57.48 | 55.95 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.52 | -0.84 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 60.85 | 63.05 | 61.95 | 60.63 | 0.00 | 0.00% | 0.14 | 0 | 396 | 0.53 | -0.86 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 64.65 | 68.25 | 66.45 | 55.26 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.52 | -0.87 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 69.40 | 72.85 | 71.13 | 69.87 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.51 | -0.89 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 74.10 | 77.55 | 75.83 | 52.95 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.61 | -0.90 | 0.00 | -0.21 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 78.80 | 82.10 | 80.45 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.63 | -0.92 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 82.15 | 86.65 | 84.40 | 76.97 | 0.00 | 0.00% | 0.18 | 0 | 97 | 0.63 | -0.93 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 88.60 | 91.90 | 90.25 | 81.71 | 0.00 | 0.00% | 0.19 | 0 | 269 | 0.65 | -0.94 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 93.25 | 96.70 | 94.98 | 62.97 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.67 | -0.95 | 0.00 | -0.14 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 98.05 | 101.40 | 99.73 | 67.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.68 | -0.95 | 0.00 | -0.12 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 102.95 | 106.45 | 104.70 | 60.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.11 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 108.05 | 111.20 | 109.63 | 98.68 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.70 | -0.97 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 112.80 | 116.15 | 114.48 | 68.81 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.73 | -0.97 | 0.00 | -0.08 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 510.00 | 117.75 | 121.25 | 119.50 | 90.05 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.75 | -0.98 | 0.00 | -0.07 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 515.00 | 122.70 | 126.15 | 124.43 | 96.42 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | -0.98 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 127.65 | 131.10 | 129.38 | 101.26 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.78 | -0.98 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 525.00 | 132.75 | 135.90 | 134.33 | 87.84 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.78 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 530.00 | 137.20 | 140.65 | 138.93 | 92.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.04 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 535.00 | 140.50 | 147.30 | 143.90 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 540.00 | 145.20 | 150.75 | 147.98 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 545.00 | 150.30 | 156.05 | 153.18 | 135.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.03 | 5/18/2026 | 6/5/2026 4:00:05 PM EST |
| 550.00 | 157.60 | 160.55 | 159.08 | 160.76 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.87 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 555.00 | 162.10 | 165.70 | 163.90 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 560.00 | 167.40 | 172.30 | 169.85 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 565.00 | 170.15 | 177.00 | 173.58 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 570.00 | 177.35 | 181.95 | 179.65 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 575.00 | 181.00 | 185.75 | 183.38 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 580.00 | 185.25 | 190.95 | 188.10 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 585.00 | 190.25 | 196.05 | 193.15 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 590.00 | 195.15 | 200.30 | 197.73 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 595.00 | 202.40 | 206.10 | 204.25 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 600.00 | 207.60 | 210.90 | 209.25 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 605.00 | 211.80 | 215.50 | 213.65 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 610.00 | 217.35 | 220.95 | 219.15 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 615.00 | 222.35 | 226.90 | 224.63 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 620.00 | 225.80 | 232.05 | 228.93 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 625.00 | 230.15 | 237.15 | 233.65 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 630.00 | 237.40 | 240.50 | 238.95 | 183.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:05 PM EST |
| 640.00 | 245.80 | 252.00 | 248.90 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 650.00 | 257.60 | 260.80 | 259.20 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 660.00 | 265.15 | 272.20 | 268.68 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 670.00 | 275.15 | 282.15 | 278.65 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 680.00 | 285.15 | 291.90 | 288.53 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 690.00 | 295.15 | 301.90 | 298.53 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 700.00 | 307.60 | 310.50 | 309.05 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 710.00 | 317.40 | 321.90 | 319.65 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 720.00 | 327.40 | 330.70 | 329.05 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 730.00 | 335.15 | 342.00 | 338.58 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 740.00 | 345.15 | 352.00 | 348.58 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 750.00 | 355.15 | 360.50 | 357.83 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 760.00 | 365.80 | 371.85 | 368.83 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 770.00 | 375.15 | 381.95 | 378.55 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 780.00 | 385.15 | 391.90 | 388.53 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 790.00 | 395.15 | 401.85 | 398.50 | % | 0.50 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 800.00 | 405.25 | 412.00 | 408.63 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 810.00 | 415.15 | 421.95 | 418.55 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 820.00 | 425.25 | 431.90 | 428.58 | % | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 830.00 | 435.15 | 441.90 | 438.53 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 840.00 | 447.35 | 450.30 | 448.83 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 850.00 | 457.30 | 460.50 | 458.90 | % | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 860.00 | 465.15 | 471.95 | 468.55 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 870.00 | 475.15 | 481.95 | 478.55 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 880.00 | 485.15 | 491.95 | 488.55 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 890.00 | 495.15 | 501.05 | 498.10 | % | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 900.00 | 505.15 | 512.00 | 508.58 | % | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |