Options Chain for TESLA INC COM (TSLA) - $416.99 as of 7/7/2026 8:34:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 168.25 | 171.80 | 170.03 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 255.00 | 163.20 | 166.90 | 165.05 | % | 0.65 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 260.00 | 158.20 | 161.90 | 160.05 | % | 0.62 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 265.00 | 153.20 | 156.90 | 155.05 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 270.00 | 148.20 | 151.95 | 150.08 | % | 0.56 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 275.00 | 143.30 | 146.65 | 144.98 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 280.00 | 138.25 | 141.95 | 140.10 | % | 0.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 285.00 | 133.25 | 136.95 | 135.10 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 290.00 | 128.30 | 131.95 | 130.13 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 295.00 | 123.40 | 126.80 | 125.10 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 300.00 | 118.40 | 121.90 | 120.15 | 122.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:04 PM EST |
| 305.00 | 113.30 | 116.85 | 115.08 | % | 0.38 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 310.00 | 108.35 | 112.00 | 110.18 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 315.00 | 103.35 | 107.05 | 105.20 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 320.00 | 98.45 | 102.05 | 100.25 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 325.00 | 93.60 | 96.80 | 95.20 | 91.92 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 330.00 | 88.55 | 91.20 | 89.88 | 86.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 335.00 | 83.55 | 86.90 | 85.23 | % | 0.25 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 7/6/2026 4:00:04 PM EST | |||
| 340.00 | 78.65 | 82.05 | 80.35 | % | 0.24 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/6/2026 4:00:04 PM EST | |||
| 345.00 | 74.35 | 76.35 | 75.35 | 58.56 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.74 | 0.99 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 69.25 | 71.30 | 70.28 | 53.75 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.74 | 0.98 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 352.50 | 66.45 | 69.50 | 67.98 | % | 0.19 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.13 | 7/6/2026 4:00:04 PM EST | |||
| 355.00 | 64.05 | 66.85 | 65.45 | 39.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.97 | 0.00 | -0.15 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 357.50 | 61.65 | 64.30 | 62.98 | % | 0.18 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.17 | 7/6/2026 4:00:04 PM EST | |||
| 360.00 | 59.30 | 61.80 | 60.55 | 58.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.96 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 362.50 | 56.95 | 59.25 | 58.10 | 55.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 365.00 | 54.70 | 56.90 | 55.80 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.22 | 7/1/2026 | 7/6/2026 4:00:04 PM EST |
| 367.50 | 52.45 | 54.20 | 53.33 | 52.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | 0.94 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 370.00 | 50.15 | 51.70 | 50.93 | 47.51 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.49 | 0.94 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 372.50 | 47.90 | 49.35 | 48.63 | 46.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 375.00 | 45.65 | 46.75 | 46.20 | 43.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | 0.92 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 377.50 | 43.20 | 44.50 | 43.85 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | 0.91 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 380.00 | 41.15 | 42.15 | 41.65 | 39.50 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.52 | 0.90 | 0.01 | -0.36 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 382.50 | 38.90 | 40.55 | 39.73 | 37.11 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.51 | 0.88 | 0.01 | -0.38 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 385.00 | 36.65 | 38.20 | 37.43 | 37.05 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.50 | 0.87 | 0.01 | -0.41 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 387.50 | 34.35 | 35.40 | 34.88 | 33.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.49 | 0.86 | 0.01 | -0.43 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 390.00 | 32.30 | 33.10 | 32.70 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.50 | 0.84 | 0.01 | -0.45 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 392.50 | 30.25 | 31.00 | 30.63 | 30.35 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.49 | 0.82 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 395.00 | 28.20 | 29.40 | 28.80 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.49 | 0.80 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 397.50 | 26.20 | 26.85 | 26.53 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.48 | 0.78 | 0.01 | -0.53 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 400.00 | 24.25 | 25.00 | 24.63 | 24.75 | 0.00 | 0.00% | 0.06 | 0 | 149 | 0.48 | 0.76 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 402.50 | 22.45 | 23.10 | 22.78 | 21.15 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.47 | 0.73 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 405.00 | 20.65 | 21.30 | 20.98 | 21.16 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.47 | 0.71 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 407.50 | 18.95 | 19.55 | 19.25 | 17.75 | 0.00 | 0.00% | 0.05 | 0 | 427 | 0.46 | 0.68 | 0.01 | -0.61 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 410.00 | 17.40 | 17.95 | 17.68 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 319 | 0.46 | 0.65 | 0.01 | -0.62 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 412.50 | 15.85 | 16.30 | 16.08 | 16.25 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.46 | 0.61 | 0.01 | -0.64 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 415.00 | 14.35 | 14.90 | 14.63 | 14.68 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.46 | 0.58 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 417.50 | 12.95 | 13.50 | 13.23 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.46 | 0.55 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 420.00 | 11.75 | 12.05 | 11.90 | 11.91 | 0.00 | 0.00% | 0.03 | 0 | 1,252 | 0.45 | 0.51 | 0.01 | -0.66 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 422.50 | 10.70 | 10.90 | 10.80 | 10.73 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.45 | 0.48 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 425.00 | 9.60 | 9.80 | 9.70 | 9.71 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.45 | 0.44 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 427.50 | 8.55 | 8.75 | 8.65 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.45 | 0.41 | 0.01 | -0.64 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 430.00 | 7.65 | 7.80 | 7.73 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 410 | 0.45 | 0.38 | 0.01 | -0.63 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 432.50 | 6.80 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.45 | 0.35 | 0.01 | -0.62 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 435.00 | 6.05 | 6.20 | 6.13 | 6.07 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.46 | 0.32 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 437.50 | 5.35 | 5.55 | 5.45 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.46 | 0.29 | 0.01 | -0.58 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 440.00 | 4.75 | 4.90 | 4.83 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 0.46 | 0.27 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 442.50 | 4.20 | 4.35 | 4.28 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.46 | 0.25 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 445.00 | 3.75 | 3.90 | 3.83 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.46 | 0.23 | 0.01 | -0.53 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 447.50 | 3.30 | 3.45 | 3.38 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | 0.21 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 450.00 | 2.95 | 3.05 | 3.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.47 | 0.19 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 452.50 | 2.62 | 2.72 | 2.67 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.47 | 0.18 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 455.00 | 2.33 | 2.42 | 2.38 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.48 | 0.16 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 457.50 | 2.08 | 2.16 | 2.12 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.48 | 0.15 | 0.01 | -0.44 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 460.00 | 1.85 | 1.93 | 1.89 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.48 | 0.14 | 0.01 | -0.42 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 462.50 | 1.66 | 1.73 | 1.70 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.13 | 0.01 | -0.41 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 465.00 | 1.48 | 1.54 | 1.51 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.12 | 0.01 | -0.39 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 467.50 | 1.34 | 1.39 | 1.37 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.50 | 0.11 | 0.01 | -0.37 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 470.00 | 1.20 | 1.26 | 1.23 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.51 | 0.10 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 472.50 | 1.09 | 1.14 | 1.12 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.09 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 475.00 | 0.99 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.09 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 477.50 | 0.90 | 0.95 | 0.93 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.08 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 480.00 | 0.83 | 0.87 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.07 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 482.50 | 0.76 | 0.80 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.07 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 485.00 | 0.70 | 0.74 | 0.72 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.06 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 487.50 | 0.65 | 0.69 | 0.67 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.06 | 0.00 | -0.25 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 490.00 | 0.60 | 0.65 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.05 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 492.50 | 0.56 | 0.60 | 0.58 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.05 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 495.00 | 0.52 | 0.56 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.04 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 497.50 | 0.49 | 0.53 | 0.51 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.04 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 500.00 | 0.46 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.59 | 0.04 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 502.50 | 0.43 | 0.47 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.16 | 7/6/2026 4:00:04 PM EST | |||
| 505.00 | 0.41 | 0.45 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.03 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 507.50 | 0.39 | 0.43 | 0.41 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.14 | 7/6/2026 4:00:04 PM EST | |||
| 510.00 | 0.37 | 0.40 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.02 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 512.50 | 0.35 | 0.38 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.02 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 515.00 | 0.33 | 0.37 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.11 | 7/6/2026 4:00:04 PM EST | |||
| 517.50 | 0.31 | 0.35 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.10 | 7/6/2026 4:00:04 PM EST | |||
| 520.00 | 0.30 | 0.33 | 0.32 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.09 | 7/6/2026 4:00:04 PM EST | |||
| 522.50 | 0.28 | 0.32 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 525.00 | 0.27 | 0.31 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.01 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 530.00 | 0.25 | 0.28 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 535.00 | 0.23 | 0.26 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 540.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.01 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 545.00 | 0.19 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 550.00 | 0.18 | 0.21 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 555.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 560.00 | 0.15 | 0.17 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 565.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 570.00 | 0.13 | 0.16 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 575.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 580.00 | 0.11 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 585.00 | 0.10 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 590.00 | 0.10 | 0.13 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 595.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 600.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 605.00 | 0.08 | 0.11 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 610.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 615.00 | 0.06 | 0.15 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 620.00 | 0.05 | 0.16 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 625.00 | 0.04 | 0.19 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 630.00 | 0.04 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 635.00 | 0.03 | 0.22 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 640.00 | 0.03 | 0.23 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 645.00 | 0.03 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 650.00 | 0.02 | 0.26 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 655.00 | 0.02 | 0.27 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 660.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 665.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 670.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 675.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 685.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 695.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 705.00 | 0.01 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 715.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 725.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.42 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 800.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 265.00 | 0.02 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.22 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 275.00 | 0.04 | 0.21 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 280.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 285.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 290.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 295.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 300.00 | 0.02 | 0.19 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 305.00 | 0.07 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 310.00 | 0.08 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 315.00 | 0.09 | 0.18 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.78 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 320.00 | 0.04 | 0.26 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 325.00 | 0.12 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 330.00 | 0.14 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 335.00 | 0.16 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 340.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.63 | -0.01 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 345.00 | 0.24 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.61 | -0.01 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 0.30 | 0.34 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | -0.02 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 352.50 | 0.34 | 0.38 | 0.36 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | -0.02 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 355.00 | 0.38 | 0.42 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.57 | -0.03 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 357.50 | 0.42 | 0.47 | 0.45 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.03 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 360.00 | 0.50 | 0.53 | 0.52 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | -0.04 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 362.50 | 0.55 | 0.59 | 0.57 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | -0.04 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 365.00 | 0.62 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | -0.05 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 367.50 | 0.71 | 0.76 | 0.74 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.53 | -0.06 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 370.00 | 0.82 | 0.87 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.52 | -0.06 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 372.50 | 0.94 | 1.00 | 0.97 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | -0.07 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 375.00 | 1.09 | 1.15 | 1.12 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.51 | -0.08 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 377.50 | 1.26 | 1.32 | 1.29 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.50 | -0.09 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 380.00 | 1.46 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.50 | -0.10 | 0.01 | -0.36 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 382.50 | 1.68 | 1.76 | 1.72 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.49 | -0.12 | 0.01 | -0.38 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 385.00 | 1.94 | 2.03 | 1.99 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.49 | -0.13 | 0.01 | -0.41 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 387.50 | 2.24 | 2.33 | 2.29 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.48 | -0.14 | 0.01 | -0.43 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 390.00 | 2.59 | 2.67 | 2.63 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.48 | -0.16 | 0.01 | -0.45 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 392.50 | 2.99 | 3.10 | 3.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.48 | -0.18 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 395.00 | 3.40 | 3.55 | 3.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.47 | -0.20 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 397.50 | 3.90 | 4.05 | 3.98 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.47 | -0.22 | 0.01 | -0.53 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 400.00 | 4.45 | 4.60 | 4.53 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.47 | -0.24 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 402.50 | 5.10 | 5.25 | 5.18 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.46 | -0.27 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 405.00 | 5.80 | 5.95 | 5.88 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.46 | -0.29 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 407.50 | 6.55 | 6.75 | 6.65 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.46 | -0.32 | 0.01 | -0.61 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 410.00 | 7.40 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.45 | -0.35 | 0.01 | -0.62 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 412.50 | 8.35 | 8.55 | 8.45 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.45 | -0.39 | 0.01 | -0.64 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 415.00 | 9.40 | 9.55 | 9.48 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.45 | -0.42 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 417.50 | 10.50 | 10.65 | 10.58 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.45 | -0.45 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 420.00 | 11.70 | 11.90 | 11.80 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.45 | -0.49 | 0.01 | -0.66 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 422.50 | 12.95 | 13.30 | 13.13 | 13.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.44 | -0.52 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 425.00 | 14.35 | 14.70 | 14.53 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 847 | 0.44 | -0.56 | 0.01 | -0.65 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 427.50 | 15.80 | 16.45 | 16.13 | 17.70 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.45 | -0.59 | 0.01 | -0.64 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 430.00 | 17.35 | 17.90 | 17.63 | 23.90 | 0.00 | 0.00% | 0.04 | 0 | 821 | 0.45 | -0.62 | 0.01 | -0.63 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 432.50 | 19.00 | 19.80 | 19.40 | 24.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.65 | 0.01 | -0.62 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 435.00 | 20.75 | 21.55 | 21.15 | 23.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.68 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 437.50 | 22.55 | 23.40 | 22.98 | % | 0.05 | 0 | 0 | 0.45 | -0.71 | 0.01 | -0.58 | 7/6/2026 4:00:04 PM EST | |||
| 440.00 | 24.15 | 25.25 | 24.70 | 32.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.73 | 0.01 | -0.57 | 6/30/2026 | 7/6/2026 4:00:04 PM EST |
| 442.50 | 26.40 | 27.00 | 26.70 | 28.45 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.45 | -0.75 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 445.00 | 28.15 | 29.20 | 28.68 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.77 | 0.01 | -0.53 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 447.50 | 30.35 | 31.50 | 30.93 | 33.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.79 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 450.00 | 32.30 | 33.35 | 32.83 | 47.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.81 | 0.01 | -0.49 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 452.50 | 34.40 | 35.70 | 35.05 | 44.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | -0.82 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 455.00 | 36.65 | 37.95 | 37.30 | 36.31 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.84 | 0.01 | -0.46 | 7/1/2026 | 7/6/2026 4:00:04 PM EST |
| 457.50 | 38.95 | 40.20 | 39.58 | % | 0.09 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.44 | 7/6/2026 4:00:04 PM EST | |||
| 460.00 | 41.20 | 42.40 | 41.80 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | -0.86 | 0.01 | -0.42 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 462.50 | 43.25 | 44.95 | 44.10 | % | 0.10 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.41 | 7/6/2026 4:00:04 PM EST | |||
| 465.00 | 45.60 | 47.30 | 46.45 | % | 0.10 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.39 | 7/6/2026 4:00:04 PM EST | |||
| 467.50 | 48.00 | 49.65 | 48.83 | 51.30 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.48 | -0.89 | 0.01 | -0.37 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 470.00 | 50.35 | 52.00 | 51.18 | % | 0.11 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.36 | 7/6/2026 4:00:04 PM EST | |||
| 472.50 | 52.75 | 54.40 | 53.58 | % | 0.11 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.34 | 7/6/2026 4:00:04 PM EST | |||
| 475.00 | 55.25 | 56.70 | 55.98 | % | 0.12 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.32 | 7/6/2026 4:00:04 PM EST | |||
| 477.50 | 57.40 | 59.30 | 58.35 | % | 0.12 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.31 | 7/6/2026 4:00:04 PM EST | |||
| 480.00 | 60.15 | 61.30 | 60.73 | 62.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.93 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 482.50 | 62.45 | 64.05 | 63.25 | % | 0.13 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.28 | 7/6/2026 4:00:04 PM EST | |||
| 485.00 | 64.90 | 66.55 | 65.73 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.26 | 7/6/2026 4:00:04 PM EST | |||
| 487.50 | 67.35 | 69.00 | 68.18 | % | 0.14 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.25 | 7/6/2026 4:00:04 PM EST | |||
| 490.00 | 69.80 | 71.50 | 70.65 | % | 0.14 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.23 | 7/6/2026 4:00:04 PM EST | |||
| 492.50 | 72.30 | 73.90 | 73.10 | % | 0.15 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.22 | 7/6/2026 4:00:04 PM EST | |||
| 495.00 | 74.75 | 76.35 | 75.55 | % | 0.15 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.20 | 7/6/2026 4:00:04 PM EST | |||
| 497.50 | 77.25 | 78.90 | 78.08 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.19 | 7/6/2026 4:00:04 PM EST | |||
| 500.00 | 79.80 | 81.35 | 80.58 | % | 0.16 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.18 | 7/6/2026 4:00:04 PM EST | |||
| 502.50 | 82.15 | 83.85 | 83.00 | % | 0.17 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.16 | 7/6/2026 4:00:04 PM EST | |||
| 505.00 | 84.65 | 86.40 | 85.53 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.15 | 7/6/2026 4:00:04 PM EST | |||
| 507.50 | 87.15 | 88.75 | 87.95 | % | 0.17 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.14 | 7/6/2026 4:00:04 PM EST | |||
| 510.00 | 89.60 | 91.35 | 90.48 | % | 0.18 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.13 | 7/6/2026 4:00:04 PM EST | |||
| 512.50 | 91.95 | 93.70 | 92.83 | % | 0.18 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.12 | 7/6/2026 4:00:04 PM EST | |||
| 515.00 | 94.60 | 96.35 | 95.48 | % | 0.19 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.11 | 7/6/2026 4:00:04 PM EST | |||
| 517.50 | 96.90 | 98.85 | 97.88 | % | 0.19 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.10 | 7/6/2026 4:00:04 PM EST | |||
| 520.00 | 99.55 | 101.20 | 100.38 | % | 0.19 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.09 | 7/6/2026 4:00:04 PM EST | |||
| 522.50 | 102.05 | 103.65 | 102.85 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.09 | 7/6/2026 4:00:04 PM EST | |||
| 525.00 | 104.65 | 106.20 | 105.43 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.08 | 7/6/2026 4:00:04 PM EST | |||
| 530.00 | 109.55 | 111.30 | 110.43 | % | 0.21 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.07 | 7/6/2026 4:00:04 PM EST | |||
| 535.00 | 114.50 | 116.25 | 115.38 | % | 0.22 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 540.00 | 119.50 | 121.25 | 120.38 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 545.00 | 124.50 | 126.25 | 125.38 | % | 0.23 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 550.00 | 129.40 | 131.15 | 130.28 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 555.00 | 134.45 | 136.25 | 135.35 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 560.00 | 139.45 | 141.20 | 140.33 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 565.00 | 144.45 | 146.20 | 145.33 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 570.00 | 149.45 | 151.20 | 150.33 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 575.00 | 152.90 | 157.60 | 155.25 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 580.00 | 157.80 | 162.70 | 160.25 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 585.00 | 163.95 | 167.70 | 165.83 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 590.00 | 168.95 | 171.70 | 170.33 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 595.00 | 174.45 | 176.20 | 175.33 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 600.00 | 177.90 | 182.60 | 180.25 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 605.00 | 184.45 | 186.20 | 185.33 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 610.00 | 189.45 | 191.20 | 190.33 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 615.00 | 194.45 | 196.20 | 195.33 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 620.00 | 199.45 | 201.10 | 200.28 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 625.00 | 204.55 | 206.10 | 205.33 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 630.00 | 209.45 | 211.20 | 210.33 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 635.00 | 214.45 | 216.20 | 215.33 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 640.00 | 219.45 | 221.05 | 220.25 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 645.00 | 224.45 | 226.20 | 225.33 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 650.00 | 229.55 | 231.10 | 230.33 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 655.00 | 234.30 | 236.20 | 235.25 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 660.00 | 239.45 | 241.20 | 240.33 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 665.00 | 244.30 | 246.20 | 245.25 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 670.00 | 249.45 | 251.20 | 250.33 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 675.00 | 254.40 | 256.10 | 255.25 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 680.00 | 259.50 | 261.20 | 260.35 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 685.00 | 264.30 | 266.20 | 265.25 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 690.00 | 269.30 | 271.20 | 270.25 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 695.00 | 274.50 | 276.20 | 275.35 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 700.00 | 279.40 | 281.10 | 280.25 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 705.00 | 284.50 | 286.05 | 285.28 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 710.00 | 289.30 | 291.05 | 290.18 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 715.00 | 294.30 | 296.20 | 295.25 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 720.00 | 299.30 | 301.20 | 300.25 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 725.00 | 304.60 | 306.10 | 305.35 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 730.00 | 309.50 | 311.20 | 310.35 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 735.00 | 314.30 | 316.20 | 315.25 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 740.00 | 319.30 | 321.20 | 320.25 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 745.00 | 324.30 | 326.20 | 325.25 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 750.00 | 327.90 | 332.60 | 330.25 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 755.00 | 332.80 | 337.70 | 335.25 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 760.00 | 337.80 | 342.70 | 340.25 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 765.00 | 342.80 | 347.70 | 345.25 | % | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 770.00 | 347.80 | 352.70 | 350.25 | % | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 775.00 | 354.60 | 356.10 | 355.35 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 780.00 | 359.30 | 361.20 | 360.25 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 785.00 | 364.30 | 366.20 | 365.25 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 790.00 | 369.30 | 371.20 | 370.25 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 795.00 | 374.30 | 376.20 | 375.25 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 800.00 | 379.40 | 381.10 | 380.25 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 810.00 | 389.30 | 391.20 | 390.25 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 820.00 | 399.30 | 401.20 | 400.25 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST |