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 | 308.60 | 315.15 | 311.88 | % | 3.90 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 90.00 | 298.70 | 305.15 | 301.93 | % | 3.35 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 100.00 | 288.70 | 295.20 | 291.95 | % | 2.92 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 110.00 | 278.70 | 285.25 | 281.98 | 308.55 | 0.00 | 0.00% | 2.56 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 120.00 | 268.70 | 275.35 | 272.03 | % | 2.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 130.00 | 258.75 | 265.30 | 262.03 | % | 2.02 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 140.00 | 248.75 | 255.50 | 252.13 | % | 1.80 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 150.00 | 238.85 | 245.55 | 242.20 | % | 1.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 160.00 | 228.90 | 235.55 | 232.23 | % | 1.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 170.00 | 218.90 | 225.60 | 222.25 | 245.47 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 180.00 | 209.00 | 214.05 | 211.53 | 235.55 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 190.00 | 199.00 | 204.20 | 201.60 | 223.65 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 200.00 | 189.10 | 195.85 | 192.48 | 214.03 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 210.00 | 179.55 | 184.30 | 181.93 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 220.00 | 169.20 | 174.35 | 171.78 | 222.78 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 230.00 | 159.20 | 166.10 | 162.65 | % | 0.71 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 240.00 | 150.15 | 156.20 | 153.18 | 153.22 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 250.00 | 139.40 | 146.20 | 142.80 | 170.98 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.09 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 255.00 | 135.25 | 141.25 | 138.25 | 142.10 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.06 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 129.35 | 136.45 | 132.90 | 174.42 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 265.00 | 126.25 | 129.55 | 127.90 | 150.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 270.00 | 120.75 | 124.40 | 122.58 | 164.33 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.06 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 275.00 | 116.40 | 119.35 | 117.88 | 147.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.06 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 280.00 | 111.20 | 114.40 | 112.80 | 159.29 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 285.00 | 106.45 | 109.55 | 108.00 | 136.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.08 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 290.00 | 101.75 | 104.40 | 103.08 | 101.98 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.79 | 0.98 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 295.00 | 97.05 | 99.40 | 98.23 | 99.36 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.75 | 0.98 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 300.00 | 92.55 | 94.35 | 93.45 | 92.50 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.60 | 0.97 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 305.00 | 87.60 | 89.75 | 88.68 | 107.93 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.58 | 0.96 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 81.30 | 85.00 | 83.15 | % | 0.27 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.15 | 6/5/2026 4:00:05 PM EST | |||
| 315.00 | 76.20 | 80.30 | 78.25 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.17 | 6/5/2026 4:00:05 PM EST | |||
| 320.00 | 73.45 | 75.60 | 74.53 | 75.05 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.56 | 0.93 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 325.00 | 68.95 | 70.95 | 69.95 | 73.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.55 | 0.91 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 63.10 | 66.30 | 64.70 | 89.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.54 | 0.90 | 0.00 | -0.23 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 335.00 | 59.35 | 62.05 | 60.70 | 91.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | 0.88 | 0.00 | -0.25 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 340.00 | 55.85 | 57.75 | 56.80 | 58.88 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.53 | 0.86 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 51.50 | 53.45 | 52.48 | 60.10 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.52 | 0.84 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 47.50 | 49.30 | 48.40 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 340 | 0.51 | 0.81 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 44.15 | 45.35 | 44.75 | 44.83 | 0.00 | 0.00% | 0.13 | 0 | 219 | 0.52 | 0.79 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 40.35 | 41.55 | 40.95 | 41.03 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.52 | 0.76 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 36.75 | 37.85 | 37.30 | 60.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.51 | 0.73 | 0.01 | -0.36 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 33.35 | 34.15 | 33.75 | 33.65 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.50 | 0.69 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 30.20 | 31.05 | 30.63 | 30.60 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.50 | 0.66 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 26.95 | 27.95 | 27.45 | 30.12 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.49 | 0.62 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 24.35 | 24.95 | 24.65 | 24.59 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.49 | 0.58 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 21.80 | 22.40 | 22.10 | 22.15 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.49 | 0.55 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 19.65 | 19.85 | 19.75 | 19.65 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.49 | 0.51 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 17.30 | 17.65 | 17.48 | 17.48 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.49 | 0.47 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 15.40 | 15.85 | 15.63 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.49 | 0.43 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 13.65 | 14.05 | 13.85 | 13.81 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.49 | 0.40 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 12.10 | 12.45 | 12.28 | 12.45 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.50 | 0.36 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 10.70 | 10.90 | 10.80 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 736 | 0.50 | 0.33 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 9.50 | 9.65 | 9.58 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 3,514 | 0.50 | 0.30 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 8.40 | 8.60 | 8.50 | 8.47 | 0.00 | 0.00% | 0.02 | 0 | 1,879 | 0.51 | 0.27 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 7.45 | 7.60 | 7.53 | 7.79 | 0.00 | 0.00% | 0.02 | 0 | 798 | 0.51 | 0.25 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 6.60 | 6.75 | 6.68 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 2,509 | 0.51 | 0.22 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 5.85 | 6.00 | 5.93 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.52 | 0.20 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 5.15 | 5.35 | 5.25 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 2,419 | 0.52 | 0.18 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 4.60 | 4.85 | 4.73 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.53 | 0.16 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 4.10 | 4.30 | 4.20 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.53 | 0.15 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 3.60 | 3.85 | 3.73 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.54 | 0.13 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 3.25 | 3.40 | 3.33 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.54 | 0.12 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 2.95 | 3.10 | 3.03 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.55 | 0.10 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 2.65 | 2.80 | 2.73 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.55 | 0.09 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 2.39 | 2.54 | 2.47 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.56 | 0.08 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 2.17 | 2.31 | 2.24 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.57 | 0.07 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 1.89 | 2.12 | 2.01 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.57 | 0.06 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 1.81 | 1.90 | 1.86 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.58 | 0.06 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 1.62 | 1.78 | 1.70 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.59 | 0.05 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 510.00 | 1.50 | 1.64 | 1.57 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.59 | 0.04 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 515.00 | 1.33 | 1.57 | 1.45 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.60 | 0.04 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 1.25 | 1.40 | 1.33 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.61 | 0.03 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 525.00 | 1.07 | 1.41 | 1.24 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.61 | 0.03 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 530.00 | 0.99 | 1.32 | 1.16 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.62 | 0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 535.00 | 0.98 | 1.10 | 1.04 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 540.00 | 0.86 | 1.07 | 0.97 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.63 | 0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 545.00 | 0.80 | 0.98 | 0.89 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.64 | 0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 550.00 | 0.80 | 0.94 | 0.87 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.65 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 555.00 | 0.69 | 1.00 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.66 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 560.00 | 0.67 | 0.95 | 0.81 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 565.00 | 0.61 | 0.90 | 0.76 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 570.00 | 0.56 | 0.86 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.68 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 575.00 | 0.62 | 0.80 | 0.71 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.69 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 580.00 | 0.49 | 0.78 | 0.64 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 585.00 | 0.48 | 0.74 | 0.61 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.70 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 590.00 | 0.48 | 0.57 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 595.00 | 0.35 | 0.54 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.69 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 600.00 | 0.33 | 0.51 | 0.42 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.70 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 605.00 | 0.31 | 0.61 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 610.00 | 0.34 | 0.59 | 0.47 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.73 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 615.00 | 0.26 | 0.57 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 620.00 | 0.28 | 0.54 | 0.41 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 625.00 | 0.24 | 0.39 | 0.32 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 630.00 | 0.20 | 0.37 | 0.29 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 640.00 | 0.18 | 0.46 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 650.00 | 0.18 | 0.29 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 660.00 | 0.14 | 0.28 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 670.00 | 0.12 | 0.32 | 0.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 680.00 | 0.11 | 0.29 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 690.00 | 0.10 | 0.22 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 700.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 710.00 | 0.08 | 0.24 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 720.00 | 0.11 | 0.23 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 730.00 | 0.06 | 0.17 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 740.00 | 0.06 | 0.23 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 750.00 | 0.06 | 0.21 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 760.00 | 0.05 | 0.22 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 770.00 | 0.08 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 780.00 | 0.03 | 0.26 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 790.00 | 0.02 | 0.26 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 800.00 | 0.03 | 0.26 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 810.00 | 0.03 | 0.25 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 820.00 | 0.01 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 830.00 | 0.01 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 840.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 850.00 | 0.01 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 860.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 870.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 880.00 | 0.04 | 0.13 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.01 | 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 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.17 | 1.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.19 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 2.26 | 1.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 170.00 | 0.04 | 0.13 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 180.00 | 0.06 | 0.24 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 190.00 | 0.09 | 0.28 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 200.00 | 0.12 | 0.31 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 210.00 | 0.13 | 0.38 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 220.00 | 0.17 | 0.43 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 230.00 | 0.21 | 0.49 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 240.00 | 0.28 | 0.54 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 250.00 | 0.38 | 0.61 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 255.00 | 0.43 | 0.68 | 0.56 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 0.54 | 0.68 | 0.61 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.76 | 0.00 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 265.00 | 0.54 | 0.82 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.75 | 0.00 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 270.00 | 0.62 | 0.84 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 275.00 | 0.70 | 0.96 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 280.00 | 0.80 | 1.00 | 0.90 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 285.00 | 0.90 | 1.16 | 1.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 290.00 | 1.08 | 1.29 | 1.19 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | -0.02 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 295.00 | 1.18 | 1.43 | 1.31 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.65 | -0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 300.00 | 1.49 | 1.56 | 1.53 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 3,208 | 0.64 | -0.03 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 305.00 | 1.59 | 1.77 | 1.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.62 | -0.04 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 1.82 | 2.00 | 1.91 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.61 | -0.05 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 315.00 | 2.05 | 2.34 | 2.20 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | -0.06 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 320.00 | 2.39 | 2.68 | 2.54 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.58 | -0.07 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 325.00 | 2.79 | 3.05 | 2.92 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.57 | -0.09 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 3.35 | 3.50 | 3.43 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.56 | -0.10 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 335.00 | 3.75 | 4.15 | 3.95 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.55 | -0.12 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 340.00 | 4.35 | 4.80 | 4.58 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.54 | -0.14 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 345.00 | 5.10 | 5.60 | 5.35 | 5.16 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.53 | -0.16 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 6.20 | 6.40 | 6.30 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 638 | 0.52 | -0.19 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 355.00 | 7.25 | 7.50 | 7.38 | 6.89 | 0.00 | 0.00% | 0.02 | 0 | 444 | 0.52 | -0.21 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 8.45 | 8.65 | 8.55 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 483 | 0.51 | -0.24 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 365.00 | 9.60 | 10.05 | 9.83 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 547 | 0.50 | -0.27 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 11.35 | 11.65 | 11.50 | 11.38 | 0.00 | 0.00% | 0.03 | 0 | 786 | 0.50 | -0.31 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 375.00 | 13.15 | 13.40 | 13.28 | 12.95 | 0.00 | 0.00% | 0.04 | 0 | 887 | 0.50 | -0.34 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 14.90 | 15.35 | 15.13 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 756 | 0.50 | -0.38 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 385.00 | 17.10 | 17.55 | 17.33 | 17.24 | 0.00 | 0.00% | 0.05 | 0 | 547 | 0.49 | -0.42 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 19.70 | 20.00 | 19.85 | 19.75 | 0.00 | 0.00% | 0.05 | 0 | 916 | 0.49 | -0.46 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 395.00 | 22.00 | 22.65 | 22.33 | 21.40 | 0.00 | 0.00% | 0.06 | 0 | 450 | 0.49 | -0.49 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 400.00 | 25.00 | 25.50 | 25.25 | 25.25 | 0.00 | 0.00% | 0.06 | 0 | 821 | 0.49 | -0.53 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 405.00 | 27.85 | 28.60 | 28.23 | 27.55 | 0.00 | 0.00% | 0.07 | 0 | 297 | 0.49 | -0.57 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 31.15 | 32.25 | 31.70 | 31.17 | 0.00 | 0.00% | 0.08 | 0 | 628 | 0.50 | -0.60 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 415.00 | 34.60 | 35.75 | 35.18 | 34.95 | 0.00 | 0.00% | 0.08 | 0 | 468 | 0.50 | -0.64 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 38.20 | 39.30 | 38.75 | 38.65 | 0.00 | 0.00% | 0.09 | 0 | 889 | 0.50 | -0.67 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 425.00 | 42.05 | 43.05 | 42.55 | 41.00 | 0.00 | 0.00% | 0.10 | 0 | 365 | 0.51 | -0.70 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 45.40 | 47.45 | 46.43 | 45.47 | 0.00 | 0.00% | 0.11 | 0 | 323 | 0.51 | -0.73 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 435.00 | 49.15 | 51.55 | 50.35 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 232 | 0.51 | -0.75 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 53.85 | 55.20 | 54.53 | 52.82 | 0.00 | 0.00% | 0.12 | 0 | 309 | 0.51 | -0.78 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 445.00 | 57.65 | 59.50 | 58.58 | 54.02 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.51 | -0.80 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 450.00 | 62.15 | 64.35 | 63.25 | 62.75 | 0.00 | 0.00% | 0.14 | 0 | 322 | 0.52 | -0.82 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 455.00 | 66.50 | 68.85 | 67.68 | 56.93 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.53 | -0.84 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 460.00 | 70.80 | 73.55 | 72.18 | 54.68 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.53 | -0.85 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 465.00 | 76.00 | 77.60 | 76.80 | 75.21 | 0.00 | 0.00% | 0.17 | 0 | 161 | 0.54 | -0.87 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 470.00 | 80.60 | 82.25 | 81.43 | 79.81 | 0.00 | 0.00% | 0.17 | 0 | 174 | 0.54 | -0.88 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 475.00 | 84.75 | 87.35 | 86.05 | 57.49 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.54 | -0.90 | 0.00 | -0.20 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 480.00 | 89.45 | 92.25 | 90.85 | 63.52 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | -0.91 | 0.00 | -0.19 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 485.00 | 94.25 | 97.00 | 95.63 | 84.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | -0.92 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 490.00 | 99.05 | 101.80 | 100.43 | 73.82 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.62 | -0.93 | 0.00 | -0.16 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 495.00 | 103.85 | 106.60 | 105.23 | 94.90 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.63 | -0.94 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 500.00 | 108.85 | 111.30 | 110.08 | 104.76 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.64 | -0.94 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 505.00 | 113.60 | 116.35 | 114.98 | 81.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | -0.95 | 0.00 | -0.12 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 510.00 | 118.40 | 121.20 | 119.80 | % | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.11 | 6/5/2026 4:00:05 PM EST | |||
| 515.00 | 123.30 | 126.10 | 124.70 | 96.41 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.69 | -0.96 | 0.00 | -0.10 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 520.00 | 128.15 | 131.80 | 129.98 | 118.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.70 | -0.97 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 525.00 | 133.35 | 135.70 | 134.53 | 122.93 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.69 | -0.97 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 530.00 | 138.15 | 140.90 | 139.53 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 6/5/2026 4:00:05 PM EST | |||
| 535.00 | 143.05 | 145.70 | 144.38 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.06 | 6/5/2026 4:00:05 PM EST | |||
| 540.00 | 148.00 | 150.65 | 149.33 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 545.00 | 153.00 | 155.55 | 154.28 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 550.00 | 157.95 | 160.55 | 159.25 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:05 PM EST | |||
| 555.00 | 160.25 | 165.45 | 162.85 | 132.06 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.81 | -0.99 | 0.00 | -0.04 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 560.00 | 167.80 | 172.20 | 170.00 | 140.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.81 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 565.00 | 172.80 | 175.65 | 174.23 | 150.57 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 570.00 | 176.20 | 182.05 | 179.13 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 575.00 | 180.40 | 187.05 | 183.73 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 580.00 | 185.45 | 191.95 | 188.70 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 585.00 | 192.70 | 195.40 | 194.05 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:05 PM EST | |||
| 590.00 | 195.50 | 202.00 | 198.75 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 595.00 | 200.45 | 206.90 | 203.68 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 600.00 | 205.30 | 210.65 | 207.98 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 605.00 | 211.15 | 217.10 | 214.13 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 610.00 | 216.15 | 222.00 | 219.08 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 615.00 | 221.15 | 225.35 | 223.25 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 620.00 | 225.25 | 231.95 | 228.60 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 625.00 | 231.30 | 236.85 | 234.08 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 630.00 | 236.15 | 241.85 | 239.00 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 640.00 | 245.15 | 252.10 | 248.63 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 650.00 | 255.15 | 262.15 | 258.65 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 660.00 | 265.25 | 272.15 | 268.70 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 670.00 | 277.75 | 280.35 | 279.05 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 680.00 | 287.75 | 290.75 | 289.25 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 690.00 | 297.75 | 301.95 | 299.85 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 700.00 | 305.15 | 312.00 | 308.58 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 710.00 | 315.15 | 322.15 | 318.65 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 720.00 | 326.15 | 330.35 | 328.25 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 730.00 | 336.15 | 341.95 | 339.05 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 740.00 | 346.15 | 351.90 | 349.03 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 750.00 | 355.15 | 360.55 | 357.85 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 760.00 | 365.15 | 371.90 | 368.53 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 770.00 | 375.25 | 382.00 | 378.63 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 780.00 | 387.75 | 392.15 | 389.95 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 790.00 | 397.45 | 400.35 | 398.90 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 800.00 | 405.15 | 412.00 | 408.58 | % | 0.51 | 0 | 0 | 1.38 | -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 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 820.00 | 426.15 | 431.90 | 429.03 | % | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 830.00 | 437.70 | 441.65 | 439.68 | % | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 840.00 | 445.15 | 452.00 | 448.58 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 850.00 | 455.15 | 461.95 | 458.55 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 860.00 | 467.70 | 470.35 | 469.03 | % | 0.55 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 870.00 | 477.70 | 482.00 | 479.85 | % | 0.55 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 880.00 | 485.15 | 492.00 | 488.58 | % | 0.56 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |