Options Chain for TESLA INC COM (TSLA) - $435.79 as of 5/29/2026 8:24:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 351.10 | 361.00 | 356.05 | % | 4.45 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 90.00 | 341.15 | 351.00 | 346.08 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 100.00 | 331.20 | 341.00 | 336.10 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 110.00 | 321.25 | 331.00 | 326.13 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 120.00 | 311.45 | 321.00 | 316.23 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 130.00 | 302.10 | 311.00 | 306.55 | % | 2.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 140.00 | 292.25 | 301.00 | 296.63 | % | 2.12 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 150.00 | 281.90 | 291.00 | 286.45 | % | 1.91 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 160.00 | 271.55 | 281.00 | 276.28 | % | 1.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 170.00 | 262.00 | 271.55 | 266.78 | % | 1.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 180.00 | 252.35 | 261.25 | 256.80 | % | 1.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 190.00 | 242.05 | 251.70 | 246.88 | % | 1.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 200.00 | 232.65 | 241.40 | 237.03 | % | 1.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 210.00 | 222.65 | 231.60 | 227.13 | % | 1.08 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 220.00 | 212.70 | 221.75 | 217.23 | % | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 230.00 | 202.05 | 212.00 | 207.03 | % | 0.90 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 240.00 | 192.15 | 202.00 | 197.08 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 250.00 | 182.25 | 192.00 | 187.13 | 189.75 | % | 0.75 | 1 | 0 | 1.14 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 255.00 | 177.80 | 187.00 | 182.40 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 260.00 | 173.00 | 182.00 | 177.50 | % | 0.68 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 265.00 | 167.95 | 177.00 | 172.48 | % | 0.65 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 270.00 | 162.95 | 172.00 | 167.48 | % | 0.62 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 275.00 | 158.00 | 167.50 | 162.75 | % | 0.59 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 280.00 | 153.00 | 162.60 | 157.80 | % | 0.56 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 285.00 | 148.00 | 157.65 | 152.83 | % | 0.54 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 290.00 | 143.00 | 152.75 | 147.88 | % | 0.51 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 295.00 | 139.10 | 147.00 | 143.05 | % | 0.48 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.10 | 5/29/2026 4:00:05 PM EST | |||
| 300.00 | 134.20 | 142.10 | 138.15 | 137.90 | % | 0.46 | 1 | 0 | 0.84 | 0.98 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 305.00 | 129.30 | 137.20 | 133.25 | % | 0.44 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.11 | 5/29/2026 4:00:05 PM EST | |||
| 310.00 | 124.40 | 132.30 | 128.35 | % | 0.41 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 315.00 | 119.55 | 127.45 | 123.50 | % | 0.39 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.13 | 5/29/2026 4:00:05 PM EST | |||
| 320.00 | 114.65 | 122.60 | 118.63 | % | 0.37 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.14 | 5/29/2026 4:00:05 PM EST | |||
| 325.00 | 109.85 | 117.75 | 113.80 | % | 0.35 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 330.00 | 105.05 | 112.95 | 109.00 | % | 0.33 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 100.25 | 108.15 | 104.20 | 105.50 | % | 0.31 | 1 | 0 | 0.67 | 0.94 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 340.00 | 95.50 | 103.40 | 99.45 | % | 0.29 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.17 | 5/29/2026 4:00:05 PM EST | |||
| 345.00 | 90.75 | 98.70 | 94.73 | 95.98 | % | 0.27 | 2 | 0 | 0.64 | 0.93 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 350.00 | 86.10 | 94.05 | 90.08 | % | 0.26 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.19 | 5/29/2026 4:00:05 PM EST | |||
| 355.00 | 81.50 | 89.40 | 85.45 | % | 0.24 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.20 | 5/29/2026 4:00:05 PM EST | |||
| 360.00 | 76.90 | 84.85 | 80.88 | 82.23 | % | 0.22 | 1 | 0 | 0.59 | 0.90 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 365.00 | 72.45 | 80.35 | 76.40 | 73.89 | % | 0.21 | 2 | 0 | 0.57 | 0.88 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 370.00 | 67.50 | 75.95 | 71.73 | 72.45 | -5.55 | -7.12% | 0.19 | 5 | 1 | 0.56 | 0.87 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 375.00 | 63.35 | 71.60 | 67.48 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.38 | 0.86 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 380.00 | 59.35 | 65.85 | 62.60 | 68.00 | -2.00 | -2.86% | 0.16 | 9 | 2 | 0.39 | 0.84 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 385.00 | 55.00 | 63.30 | 59.15 | % | 0.15 | 0 | 0 | 0.42 | 0.82 | 0.00 | -0.26 | 5/29/2026 4:00:05 PM EST | |||
| 390.00 | 51.05 | 59.35 | 55.20 | 55.55 | % | 0.14 | 5 | 0 | 0.42 | 0.80 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 395.00 | 47.15 | 55.50 | 51.33 | 52.90 | -5.13 | -8.84% | 0.13 | 6 | 6 | 0.42 | 0.78 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 400.00 | 43.45 | 50.30 | 46.88 | 48.25 | -5.25 | -9.82% | 0.12 | 19 | 2 | 0.41 | 0.76 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 40.10 | 48.25 | 44.18 | 46.06 | -3.75 | -7.53% | 0.11 | 4 | 14 | 0.42 | 0.73 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 39.15 | 42.60 | 40.88 | 40.36 | -5.99 | -12.93% | 0.10 | 11 | 3 | 0.43 | 0.70 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 36.10 | 39.35 | 37.73 | 43.04 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.43 | 0.67 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 420.00 | 34.00 | 36.20 | 35.10 | 37.65 | -2.55 | -6.35% | 0.08 | 10 | 2 | 0.44 | 0.64 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 30.75 | 33.25 | 32.00 | 31.93 | -4.97 | -13.47% | 0.08 | 97 | 3 | 0.43 | 0.61 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 27.95 | 30.10 | 29.03 | 29.93 | -4.25 | -12.44% | 0.07 | 81 | 3 | 0.43 | 0.58 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 25.35 | 28.05 | 26.70 | 27.05 | -4.28 | -13.67% | 0.06 | 76 | 19 | 0.43 | 0.55 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 23.55 | 25.30 | 24.43 | 24.50 | -5.45 | -18.20% | 0.06 | 668 | 41 | 0.43 | 0.51 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 20.90 | 23.60 | 22.25 | 22.00 | -4.03 | -15.49% | 0.05 | 63 | 27 | 0.43 | 0.48 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 20.00 | 21.15 | 20.58 | 20.34 | -4.08 | -16.71% | 0.05 | 179 | 28 | 0.44 | 0.45 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 455.00 | 17.10 | 18.75 | 17.93 | 18.42 | -4.21 | -18.61% | 0.04 | 21 | 24 | 0.43 | 0.42 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 460.00 | 15.45 | 17.65 | 16.55 | 16.47 | -4.43 | -21.20% | 0.04 | 13 | 40 | 0.43 | 0.39 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 465.00 | 13.95 | 16.60 | 15.28 | 16.19 | -2.54 | -13.57% | 0.03 | 14 | 18 | 0.44 | 0.37 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 470.00 | 12.60 | 15.20 | 13.90 | 15.10 | -1.60 | -9.59% | 0.03 | 17 | 10 | 0.44 | 0.34 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 475.00 | 11.40 | 13.95 | 12.68 | 12.67 | -3.76 | -22.89% | 0.03 | 33 | 9 | 0.45 | 0.32 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 480.00 | 10.65 | 12.80 | 11.73 | 11.50 | -2.45 | -17.57% | 0.02 | 112 | 24 | 0.45 | 0.29 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 485.00 | 9.45 | 10.80 | 10.13 | 10.85 | -2.73 | -20.11% | 0.02 | 84 | 2 | 0.44 | 0.27 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 490.00 | 8.70 | 10.35 | 9.53 | 9.50 | -2.70 | -22.14% | 0.02 | 13 | 6 | 0.45 | 0.25 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 495.00 | 8.00 | 9.70 | 8.85 | 8.58 | -2.22 | -20.56% | 0.02 | 13 | 1 | 0.46 | 0.24 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 500.00 | 7.15 | 9.10 | 8.13 | 8.00 | -2.76 | -25.66% | 0.02 | 52 | 18 | 0.47 | 0.22 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 505.00 | 6.40 | 8.35 | 7.38 | 7.40 | -2.17 | -22.68% | 0.01 | 15 | 5 | 0.47 | 0.20 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 510.00 | 5.80 | 7.60 | 6.70 | 6.95 | -1.78 | -20.39% | 0.01 | 12 | 16 | 0.47 | 0.19 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 515.00 | 5.15 | 7.25 | 6.20 | 6.57 | % | 0.01 | 14 | 0 | 0.48 | 0.18 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 520.00 | 4.95 | 6.50 | 5.73 | 5.55 | % | 0.01 | 13 | 0 | 0.48 | 0.17 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 525.00 | 4.25 | 6.30 | 5.28 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.00 | -0.21 | 5/29/2026 4:00:05 PM EST | |||
| 530.00 | 4.30 | 5.20 | 4.75 | 5.79 | % | 0.01 | 7 | 0 | 0.49 | 0.14 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 535.00 | 3.65 | 5.50 | 4.58 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.00 | -0.19 | 5/29/2026 4:00:05 PM EST | |||
| 540.00 | 3.40 | 5.15 | 4.28 | 3.90 | % | 0.01 | 3 | 0 | 0.50 | 0.12 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 545.00 | 3.00 | 4.85 | 3.93 | 3.75 | % | 0.01 | 1 | 0 | 0.51 | 0.12 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 550.00 | 3.05 | 3.70 | 3.38 | 3.66 | % | 0.01 | 57 | 0 | 0.50 | 0.11 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 555.00 | 2.62 | 4.30 | 3.46 | 3.26 | % | 0.01 | 1 | 0 | 0.52 | 0.10 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 560.00 | 2.20 | 4.10 | 3.15 | 4.00 | % | 0.01 | 1 | 0 | 0.52 | 0.09 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 565.00 | 2.17 | 3.85 | 3.01 | 3.06 | % | 0.01 | 1 | 0 | 0.53 | 0.09 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 570.00 | 2.02 | 3.60 | 2.81 | 2.53 | % | 0.00 | 2 | 0 | 0.53 | 0.08 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 575.00 | 1.95 | 3.50 | 2.73 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.13 | 5/29/2026 4:00:05 PM EST | |||
| 580.00 | 1.62 | 3.20 | 2.41 | 2.46 | % | 0.00 | 2 | 0 | 0.54 | 0.07 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 585.00 | 1.52 | 2.93 | 2.23 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 590.00 | 1.47 | 2.59 | 2.03 | 2.51 | % | 0.00 | 1 | 0 | 0.54 | 0.06 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 595.00 | 1.41 | 2.65 | 2.03 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.11 | 5/29/2026 4:00:05 PM EST | |||
| 600.00 | 1.15 | 2.12 | 1.64 | 2.37 | % | 0.00 | 1 | 0 | 0.54 | 0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 605.00 | 1.03 | 2.33 | 1.68 | 1.57 | % | 0.00 | 2 | 0 | 0.55 | 0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 610.00 | 1.16 | 2.41 | 1.79 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 615.00 | 0.80 | 2.34 | 1.57 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 620.00 | 0.67 | 2.16 | 1.42 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 625.00 | 1.04 | 1.89 | 1.47 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 630.00 | 0.81 | 2.14 | 1.48 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 640.00 | 0.69 | 1.80 | 1.25 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 650.00 | 0.63 | 1.68 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 660.00 | 0.47 | 1.78 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 670.00 | 0.37 | 1.24 | 0.81 | 0.90 | % | 0.00 | 1 | 0 | 0.60 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 680.00 | 0.26 | 1.57 | 0.92 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 0.33 | 1.17 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 0.24 | 1.34 | 0.79 | 0.81 | % | 0.00 | 6 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 710.00 | 0.20 | 1.29 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 720.00 | 0.14 | 1.02 | 0.58 | 0.45 | % | 0.00 | 1 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 730.00 | 0.17 | 0.95 | 0.56 | 0.41 | % | 0.00 | 1 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 740.00 | 0.09 | 1.18 | 0.64 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 0.06 | 1.14 | 0.60 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 760.00 | 0.03 | 0.98 | 0.51 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 770.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 780.00 | 0.01 | 0.92 | 0.47 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 0.04 | 0.32 | 0.18 | 0.26 | % | 0.00 | 4 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 810.00 | 0.01 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 820.00 | 0.04 | 0.62 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 830.00 | 0.01 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 840.00 | 0.01 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 850.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 860.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 870.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 230.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 240.00 | 0.01 | 1.12 | 0.57 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 250.00 | 0.15 | 0.99 | 0.57 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 255.00 | 0.01 | 1.44 | 0.73 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 260.00 | 0.02 | 1.10 | 0.56 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 265.00 | 0.10 | 0.93 | 0.52 | 0.45 | % | 0.00 | 2 | 0 | 0.68 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 270.00 | 0.08 | 1.03 | 0.56 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 275.00 | 0.55 | 0.94 | 0.75 | 0.67 | % | 0.00 | 3 | 0 | 0.70 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 280.00 | 0.29 | 1.25 | 0.77 | 0.58 | % | 0.00 | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 285.00 | 0.30 | 0.93 | 0.62 | 0.93 | % | 0.00 | 2 | 0 | 0.62 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 290.00 | 0.31 | 1.16 | 0.74 | 0.59 | % | 0.00 | 6 | 0 | 0.62 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 295.00 | 0.32 | 1.44 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 5/29/2026 4:00:05 PM EST | |||
| 300.00 | 0.44 | 1.00 | 0.72 | 0.85 | % | 0.00 | 31 | 0 | 0.58 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 305.00 | 0.57 | 1.67 | 1.12 | 0.98 | % | 0.00 | 10 | 0 | 0.60 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 310.00 | 0.45 | 1.80 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 315.00 | 0.46 | 1.92 | 1.19 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.13 | 5/29/2026 4:00:05 PM EST | |||
| 320.00 | 0.99 | 1.50 | 1.25 | 1.25 | % | 0.00 | 313 | 0 | 0.55 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 325.00 | 0.67 | 2.10 | 1.39 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 330.00 | 0.99 | 2.38 | 1.69 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 1.27 | 1.93 | 1.60 | 1.66 | % | 0.00 | 13 | 0 | 0.50 | -0.06 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 340.00 | 1.21 | 2.60 | 1.91 | 1.90 | % | 0.01 | 20 | 0 | 0.50 | -0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 345.00 | 1.92 | 2.66 | 2.29 | 2.23 | % | 0.01 | 23 | 0 | 0.50 | -0.07 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 350.00 | 1.95 | 2.95 | 2.45 | 2.53 | % | 0.01 | 34 | 0 | 0.48 | -0.08 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 355.00 | 2.17 | 3.55 | 2.86 | 2.86 | % | 0.01 | 5 | 0 | 0.48 | -0.09 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 360.00 | 3.00 | 3.40 | 3.20 | 3.20 | % | 0.01 | 22 | 0 | 0.47 | -0.10 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 365.00 | 3.05 | 4.30 | 3.68 | 3.70 | % | 0.01 | 9 | 0 | 0.46 | -0.12 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 370.00 | 4.10 | 4.70 | 4.40 | 4.42 | -0.23 | -4.95% | 0.01 | 28 | 19 | 0.46 | -0.13 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 375.00 | 4.40 | 5.60 | 5.00 | 4.94 | -0.12 | -2.38% | 0.01 | 54 | 7 | 0.45 | -0.14 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 380.00 | 5.15 | 6.45 | 5.80 | 5.78 | -0.15 | -2.53% | 0.02 | 49 | 13 | 0.45 | -0.16 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 385.00 | 6.45 | 7.25 | 6.85 | 6.60 | -0.23 | -3.37% | 0.02 | 51 | 2 | 0.44 | -0.18 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 390.00 | 6.80 | 8.00 | 7.40 | 7.70 | +0.41 | +5.63% | 0.02 | 52 | 23 | 0.43 | -0.20 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 395.00 | 7.65 | 9.50 | 8.58 | 8.83 | +0.30 | +3.52% | 0.02 | 121 | 6 | 0.43 | -0.22 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 400.00 | 9.50 | 10.65 | 10.08 | 10.05 | +0.28 | +2.87% | 0.03 | 500 | 15 | 0.43 | -0.24 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 10.25 | 12.75 | 11.50 | 11.31 | +0.26 | +2.36% | 0.03 | 76 | 40 | 0.43 | -0.27 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 11.65 | 14.55 | 13.10 | 13.50 | +1.25 | +10.21% | 0.03 | 63 | 24 | 0.43 | -0.30 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 13.55 | 16.30 | 14.93 | 14.95 | +0.47 | +3.25% | 0.04 | 19 | 5 | 0.43 | -0.33 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 420.00 | 15.60 | 17.60 | 16.60 | 16.90 | -1.46 | -7.96% | 0.04 | 24 | 1 | 0.42 | -0.36 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 17.40 | 20.00 | 18.70 | 19.50 | +1.57 | +8.76% | 0.04 | 26 | 22 | 0.42 | -0.39 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 19.70 | 22.90 | 21.30 | 21.90 | +2.22 | +11.28% | 0.05 | 30 | 124 | 0.43 | -0.42 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 22.25 | 25.45 | 23.85 | 23.27 | +0.42 | +1.84% | 0.05 | 19 | 4 | 0.43 | -0.45 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 25.65 | 27.40 | 26.53 | 26.65 | +2.05 | +8.34% | 0.06 | 29 | 3 | 0.42 | -0.49 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 27.60 | 31.05 | 29.33 | 30.38 | +2.38 | +8.50% | 0.07 | 24 | 7 | 0.43 | -0.52 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 31.90 | 34.15 | 33.03 | 32.91 | % | 0.07 | 23 | 0 | 0.44 | -0.55 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 455.00 | 33.75 | 37.40 | 35.58 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.31 | 5/29/2026 4:00:05 PM EST | |||
| 460.00 | 37.10 | 40.75 | 38.93 | % | 0.08 | 0 | 0 | 0.43 | -0.61 | 0.01 | -0.31 | 5/29/2026 4:00:05 PM EST | |||
| 465.00 | 40.45 | 44.35 | 42.40 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.30 | 5/29/2026 4:00:05 PM EST | |||
| 470.00 | 44.00 | 48.10 | 46.05 | 47.62 | % | 0.10 | 9 | 0 | 0.43 | -0.66 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 475.00 | 47.65 | 51.95 | 49.80 | 51.75 | % | 0.10 | 4 | 0 | 0.43 | -0.68 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 480.00 | 49.55 | 58.00 | 53.78 | 55.05 | % | 0.11 | 5 | 0 | 0.43 | -0.71 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 485.00 | 53.35 | 61.85 | 57.60 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.28 | 5/29/2026 4:00:05 PM EST | |||
| 490.00 | 57.65 | 66.00 | 61.83 | % | 0.13 | 0 | 0 | 0.43 | -0.75 | 0.00 | -0.27 | 5/29/2026 4:00:05 PM EST | |||
| 495.00 | 61.85 | 70.15 | 66.00 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.00 | -0.26 | 5/29/2026 4:00:05 PM EST | |||
| 500.00 | 66.10 | 74.40 | 70.25 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.00 | -0.25 | 5/29/2026 4:00:05 PM EST | |||
| 505.00 | 70.45 | 78.70 | 74.58 | 74.00 | +2.35 | +3.28% | 0.15 | 2 | 1 | 0.44 | -0.80 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 510.00 | 74.85 | 83.15 | 79.00 | % | 0.15 | 0 | 0 | 0.43 | -0.81 | 0.00 | -0.24 | 5/29/2026 4:00:05 PM EST | |||
| 515.00 | 79.35 | 87.65 | 83.50 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.23 | 5/29/2026 4:00:05 PM EST | |||
| 520.00 | 83.90 | 92.20 | 88.05 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.22 | 5/29/2026 4:00:05 PM EST | |||
| 525.00 | 88.50 | 96.75 | 92.63 | % | 0.18 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.21 | 5/29/2026 4:00:05 PM EST | |||
| 530.00 | 93.15 | 101.40 | 97.28 | % | 0.18 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.20 | 5/29/2026 4:00:05 PM EST | |||
| 535.00 | 97.80 | 106.05 | 101.93 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.19 | 5/29/2026 4:00:05 PM EST | |||
| 540.00 | 102.50 | 110.45 | 106.48 | % | 0.20 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.19 | 5/29/2026 4:00:05 PM EST | |||
| 545.00 | 107.25 | 115.20 | 111.23 | % | 0.20 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.18 | 5/29/2026 4:00:05 PM EST | |||
| 550.00 | 112.00 | 119.95 | 115.98 | % | 0.21 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.17 | 5/29/2026 4:00:05 PM EST | |||
| 555.00 | 116.80 | 124.75 | 120.78 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.16 | 5/29/2026 4:00:05 PM EST | |||
| 560.00 | 121.60 | 129.55 | 125.58 | % | 0.22 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.16 | 5/29/2026 4:00:05 PM EST | |||
| 565.00 | 126.40 | 134.35 | 130.38 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 570.00 | 131.25 | 139.20 | 135.23 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.14 | 5/29/2026 4:00:05 PM EST | |||
| 575.00 | 136.10 | 144.05 | 140.08 | % | 0.24 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.13 | 5/29/2026 4:00:05 PM EST | |||
| 580.00 | 141.00 | 148.95 | 144.98 | % | 0.25 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.13 | 5/29/2026 4:00:05 PM EST | |||
| 585.00 | 145.90 | 153.80 | 149.85 | % | 0.26 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 590.00 | 150.80 | 158.70 | 154.75 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.12 | 5/29/2026 4:00:05 PM EST | |||
| 595.00 | 155.70 | 163.65 | 159.68 | % | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.11 | 5/29/2026 4:00:05 PM EST | |||
| 600.00 | 160.65 | 168.55 | 164.60 | 163.05 | % | 0.27 | 1 | 0 | 0.74 | -0.95 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 605.00 | 165.55 | 173.50 | 169.53 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.10 | 5/29/2026 4:00:05 PM EST | |||
| 610.00 | 170.50 | 178.45 | 174.48 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 615.00 | 175.45 | 183.40 | 179.43 | % | 0.29 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 620.00 | 180.40 | 188.35 | 184.38 | % | 0.30 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.09 | 5/29/2026 4:00:05 PM EST | |||
| 625.00 | 185.40 | 193.30 | 189.35 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 630.00 | 190.00 | 199.50 | 194.75 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 640.00 | 200.00 | 208.65 | 204.33 | % | 0.32 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 650.00 | 209.50 | 219.00 | 214.25 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 660.00 | 219.50 | 228.95 | 224.23 | % | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 670.00 | 229.50 | 239.00 | 234.25 | % | 0.35 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 680.00 | 239.60 | 249.00 | 244.30 | % | 0.36 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 249.50 | 258.90 | 254.20 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 259.95 | 268.90 | 264.43 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 710.00 | 269.50 | 279.00 | 274.25 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 720.00 | 279.70 | 289.00 | 284.35 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 730.00 | 289.50 | 299.00 | 294.25 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 740.00 | 299.50 | 309.00 | 304.25 | % | 0.41 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 309.50 | 319.00 | 314.25 | % | 0.42 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 760.00 | 319.50 | 328.95 | 324.23 | % | 0.43 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 770.00 | 329.50 | 339.00 | 334.25 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 780.00 | 339.50 | 349.00 | 344.25 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 349.50 | 359.00 | 354.25 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 359.80 | 368.55 | 364.18 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 810.00 | 369.75 | 378.55 | 374.15 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 820.00 | 379.70 | 388.50 | 384.10 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 830.00 | 389.80 | 398.45 | 394.13 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 840.00 | 399.50 | 409.00 | 404.25 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 850.00 | 409.50 | 419.00 | 414.25 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 860.00 | 419.65 | 428.60 | 424.13 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 870.00 | 429.75 | 438.60 | 434.18 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 440.00 | 448.90 | 444.45 | % | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST |