Options Chain for TESLA INC COM (TSLA) - $426.01 as of 5/25/2026 2:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 418.85 | 422.65 | 420.75 | 444.16 | 0.00 | 0.00% | 84.15 | 0 | 742 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 411.70 | 418.85 | 415.28 | % | 41.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 15.00 | 408.40 | 413.85 | 411.13 | % | 27.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 402.40 | 409.60 | 406.00 | 405.90 | 0.00 | 0.00% | 20.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 396.75 | 404.25 | 400.50 | 368.11 | 0.00 | 0.00% | 16.02 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 393.75 | 399.10 | 396.43 | 398.03 | 0.00 | 0.00% | 13.21 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 388.80 | 394.05 | 391.43 | % | 11.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 40.00 | 382.50 | 389.85 | 386.18 | 306.17 | 0.00 | 0.00% | 9.65 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:05 PM EST |
| 45.00 | 377.60 | 385.35 | 381.48 | % | 8.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 50.00 | 373.95 | 379.15 | 376.55 | 381.09 | +20.26 | +5.62% | 7.53 | 1 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 55.00 | 367.65 | 374.50 | 371.08 | % | 6.75 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 60.00 | 363.95 | 369.30 | 366.63 | 313.80 | 0.00 | 0.00% | 6.11 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:05 PM EST |
| 65.00 | 359.00 | 364.35 | 361.68 | 312.00 | 0.00 | 0.00% | 5.56 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 352.70 | 360.70 | 356.70 | 311.65 | 0.00 | 0.00% | 5.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 347.50 | 354.65 | 351.08 | % | 4.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 342.05 | 349.75 | 345.90 | 304.00 | 0.00 | 0.00% | 4.32 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 339.15 | 344.50 | 341.83 | 359.75 | 0.00 | 0.00% | 4.02 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 334.15 | 339.45 | 336.80 | % | 3.74 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 329.20 | 334.55 | 331.88 | % | 3.49 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 324.30 | 329.50 | 326.90 | 296.20 | 0.00 | 0.00% | 3.27 | 0 | 85 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 319.30 | 324.20 | 321.75 | 241.75 | 0.00 | 0.00% | 3.06 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 314.30 | 319.25 | 316.78 | 279.34 | 0.00 | 0.00% | 2.88 | 0 | 80 | 2.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 309.35 | 314.30 | 311.83 | 281.72 | 0.00 | 0.00% | 2.71 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 120.00 | 304.40 | 309.35 | 306.88 | 229.25 | 0.00 | 0.00% | 2.56 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 299.50 | 304.30 | 301.90 | 268.80 | 0.00 | 0.00% | 2.42 | 0 | 98 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 294.50 | 299.20 | 296.85 | 264.65 | 0.00 | 0.00% | 2.28 | 0 | 195 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 289.50 | 294.30 | 291.90 | 314.00 | 0.00 | 0.00% | 2.16 | 0 | 158 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 283.70 | 289.90 | 286.80 | 214.35 | 0.00 | 0.00% | 2.05 | 0 | 157 | 1.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 279.60 | 284.35 | 281.98 | 210.60 | 0.00 | 0.00% | 1.94 | 0 | 73 | 1.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 274.75 | 279.50 | 277.13 | 303.46 | 0.00 | 0.00% | 1.85 | 0 | 151 | 1.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 269.70 | 273.75 | 271.73 | 241.18 | 0.00 | 0.00% | 1.75 | 0 | 87 | 1.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 264.65 | 269.50 | 267.08 | 239.11 | 0.00 | 0.00% | 1.67 | 0 | 112 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 258.35 | 265.50 | 261.93 | 288.82 | 0.00 | 0.00% | 1.59 | 0 | 84 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 254.85 | 259.75 | 257.30 | 206.15 | 0.00 | 0.00% | 1.51 | 0 | 51 | 1.43 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 250.80 | 253.95 | 252.38 | 251.02 | 0.00 | 0.00% | 1.44 | 0 | 412 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 244.95 | 249.85 | 247.40 | 250.22 | 0.00 | 0.00% | 1.37 | 0 | 33 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 240.00 | 244.90 | 242.45 | 262.10 | 0.00 | 0.00% | 1.31 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 235.05 | 239.95 | 237.50 | 219.76 | 0.00 | 0.00% | 1.25 | 0 | 28 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 230.10 | 235.00 | 232.55 | 224.05 | 0.00 | 0.00% | 1.19 | 0 | 16 | 1.24 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 225.85 | 228.75 | 227.30 | 226.90 | +7.77 | +3.55% | 1.14 | 9 | 425 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 214.55 | 219.50 | 217.03 | 231.58 | 0.00 | 0.00% | 1.03 | 0 | 45 | 1.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 220.00 | 205.25 | 210.00 | 207.63 | 227.85 | 0.00 | 0.00% | 0.94 | 0 | 143 | 0.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 195.75 | 199.95 | 197.85 | 196.75 | 0.00 | 0.00% | 0.86 | 0 | 87 | 0.99 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 185.95 | 190.30 | 188.13 | 164.07 | 0.00 | 0.00% | 0.78 | 0 | 316 | 0.96 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 245.00 | 180.55 | 185.40 | 182.98 | 178.13 | 0.00 | 0.00% | 0.75 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 250.00 | 176.60 | 179.65 | 178.13 | 179.22 | +5.22 | +3.00% | 0.71 | 2 | 449 | 0.85 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 255.00 | 169.70 | 175.50 | 172.60 | 186.97 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 166.40 | 170.40 | 168.40 | 153.46 | 0.00 | 0.00% | 0.65 | 0 | 119 | 0.85 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 265.00 | 161.55 | 165.55 | 163.55 | 165.83 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 270.00 | 156.70 | 160.70 | 158.70 | 146.19 | 0.00 | 0.00% | 0.59 | 0 | 202 | 0.74 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 275.00 | 151.95 | 156.00 | 153.98 | 150.47 | +8.19 | +5.76% | 0.56 | 1 | 6 | 0.71 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 280.00 | 147.10 | 150.65 | 148.88 | 151.61 | +14.13 | +10.28% | 0.53 | 3 | 174 | 0.70 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 285.00 | 142.30 | 145.70 | 144.00 | 130.85 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 290.00 | 137.55 | 140.80 | 139.18 | 131.27 | 0.00 | 0.00% | 0.48 | 0 | 92 | 0.71 | 0.98 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 295.00 | 132.80 | 135.85 | 134.33 | 126.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 300.00 | 128.80 | 130.35 | 129.58 | 129.40 | +5.65 | +4.57% | 0.43 | 12 | 618 | 0.54 | 0.98 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 305.00 | 123.45 | 126.20 | 124.83 | 128.86 | +19.17 | +17.48% | 0.41 | 2 | 17 | 0.52 | 0.97 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 310.00 | 118.85 | 121.25 | 120.05 | 119.40 | +3.80 | +3.29% | 0.39 | 5 | 298 | 0.53 | 0.96 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 315.00 | 114.30 | 116.70 | 115.50 | 118.57 | +13.22 | +12.55% | 0.37 | 1 | 51 | 0.53 | 0.96 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 320.00 | 109.80 | 111.30 | 110.55 | 110.20 | +9.50 | +9.44% | 0.35 | 5 | 395 | 0.51 | 0.95 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 325.00 | 105.20 | 106.70 | 105.95 | 79.62 | 0.00 | 0.00% | 0.33 | 0 | 77 | 0.51 | 0.94 | 0.00 | -0.12 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 330.00 | 100.90 | 102.00 | 101.45 | 104.86 | +14.86 | +16.52% | 0.31 | 4 | 773 | 0.51 | 0.93 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 335.00 | 95.85 | 97.95 | 96.90 | 94.01 | +10.46 | +12.52% | 0.29 | 2 | 20 | 0.49 | 0.92 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 340.00 | 91.50 | 93.00 | 92.25 | 94.80 | +9.19 | +10.74% | 0.27 | 3 | 1,072 | 0.49 | 0.91 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 345.00 | 87.05 | 88.45 | 87.75 | 89.40 | +13.14 | +17.24% | 0.25 | 5 | 87 | 0.48 | 0.90 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 350.00 | 83.10 | 84.05 | 83.58 | 83.22 | +3.15 | +3.94% | 0.24 | 58 | 3,020 | 0.49 | 0.88 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 355.00 | 78.55 | 79.80 | 79.18 | 78.91 | +3.00 | +3.96% | 0.22 | 10 | 160 | 0.47 | 0.87 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 360.00 | 74.65 | 75.50 | 75.08 | 76.14 | +3.58 | +4.94% | 0.21 | 17 | 3,106 | 0.47 | 0.85 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 365.00 | 70.25 | 71.45 | 70.85 | 72.00 | +6.90 | +10.60% | 0.19 | 7 | 412 | 0.47 | 0.84 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 370.00 | 66.20 | 67.45 | 66.83 | 66.80 | +4.80 | +7.75% | 0.18 | 24 | 1,998 | 0.46 | 0.82 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 375.00 | 62.70 | 63.45 | 63.08 | 62.00 | +5.75 | +10.23% | 0.17 | 125 | 619 | 0.46 | 0.80 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 380.00 | 58.90 | 59.70 | 59.30 | 58.93 | +6.18 | +11.72% | 0.16 | 82 | 2,519 | 0.46 | 0.78 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 385.00 | 55.25 | 56.00 | 55.63 | 54.50 | +2.55 | +4.91% | 0.14 | 10 | 392 | 0.46 | 0.76 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 390.00 | 51.80 | 52.25 | 52.03 | 52.00 | +4.98 | +10.60% | 0.13 | 78 | 16,247 | 0.45 | 0.73 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 395.00 | 48.40 | 49.05 | 48.73 | 47.52 | +3.79 | +8.67% | 0.12 | 71 | 11,290 | 0.45 | 0.71 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 400.00 | 45.30 | 45.80 | 45.55 | 45.55 | +5.35 | +13.31% | 0.11 | 464 | 5,743 | 0.45 | 0.69 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 405.00 | 42.20 | 42.70 | 42.45 | 42.00 | +4.10 | +10.82% | 0.10 | 73 | 2,025 | 0.45 | 0.66 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 410.00 | 39.35 | 39.75 | 39.55 | 39.56 | +4.71 | +13.52% | 0.10 | 379 | 6,343 | 0.45 | 0.63 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 415.00 | 36.45 | 37.00 | 36.73 | 36.85 | +4.75 | +14.80% | 0.09 | 1,032 | 1,470 | 0.45 | 0.61 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 420.00 | 34.00 | 34.35 | 34.18 | 34.20 | +4.45 | +14.96% | 0.08 | 1,674 | 6,148 | 0.45 | 0.58 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 425.00 | 31.45 | 31.80 | 31.63 | 31.65 | +3.75 | +13.45% | 0.07 | 3,616 | 4,345 | 0.45 | 0.56 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 430.00 | 29.30 | 29.50 | 29.40 | 29.40 | +4.05 | +15.98% | 0.07 | 1,968 | 7,135 | 0.45 | 0.53 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 435.00 | 27.00 | 27.30 | 27.15 | 27.02 | +3.42 | +14.50% | 0.06 | 724 | 1,431 | 0.45 | 0.50 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 440.00 | 25.10 | 25.25 | 25.18 | 25.10 | +3.50 | +16.21% | 0.06 | 1,140 | 5,053 | 0.45 | 0.48 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 445.00 | 23.10 | 23.40 | 23.25 | 23.19 | +3.18 | +15.90% | 0.05 | 323 | 1,596 | 0.45 | 0.45 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 450.00 | 21.45 | 21.65 | 21.55 | 21.50 | +3.15 | +17.17% | 0.05 | 2,335 | 12,017 | 0.45 | 0.43 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 455.00 | 19.75 | 20.00 | 19.88 | 19.73 | +2.51 | +14.58% | 0.04 | 760 | 1,227 | 0.45 | 0.40 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 460.00 | 18.25 | 18.45 | 18.35 | 18.35 | +2.55 | +16.14% | 0.04 | 490 | 7,994 | 0.46 | 0.38 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 465.00 | 16.85 | 17.10 | 16.98 | 16.81 | +2.41 | +16.74% | 0.04 | 128 | 1,368 | 0.46 | 0.36 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 470.00 | 15.55 | 15.75 | 15.65 | 15.47 | +2.25 | +17.02% | 0.03 | 370 | 4,206 | 0.46 | 0.34 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 475.00 | 14.40 | 14.60 | 14.50 | 14.50 | +2.32 | +19.05% | 0.03 | 739 | 1,605 | 0.46 | 0.32 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 480.00 | 13.30 | 13.50 | 13.40 | 13.44 | +2.04 | +17.90% | 0.03 | 635 | 6,422 | 0.46 | 0.30 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 485.00 | 12.30 | 12.45 | 12.38 | 12.05 | +0.50 | +4.33% | 0.03 | 70 | 1,895 | 0.47 | 0.28 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 490.00 | 11.35 | 11.55 | 11.45 | 11.47 | +1.92 | +20.11% | 0.02 | 661 | 2,973 | 0.47 | 0.26 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 495.00 | 10.50 | 10.70 | 10.60 | 10.50 | +0.95 | +9.95% | 0.02 | 448 | 793 | 0.47 | 0.25 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 500.00 | 9.75 | 9.90 | 9.83 | 9.85 | +1.70 | +20.86% | 0.02 | 4,050 | 26,191 | 0.48 | 0.23 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 505.00 | 8.95 | 9.20 | 9.08 | 8.80 | +1.23 | +16.25% | 0.02 | 108 | 846 | 0.48 | 0.22 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 510.00 | 8.35 | 8.50 | 8.43 | 8.05 | +0.92 | +12.91% | 0.02 | 874 | 1,539 | 0.48 | 0.20 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 515.00 | 7.70 | 7.95 | 7.83 | 7.75 | +0.91 | +13.31% | 0.02 | 176 | 728 | 0.48 | 0.19 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 520.00 | 7.20 | 7.35 | 7.28 | 7.19 | +1.04 | +16.92% | 0.01 | 555 | 5,780 | 0.49 | 0.18 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 525.00 | 6.70 | 6.85 | 6.78 | 6.75 | +0.95 | +16.38% | 0.01 | 3,167 | 779 | 0.49 | 0.17 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 530.00 | 6.20 | 6.35 | 6.28 | 6.30 | +0.92 | +17.10% | 0.01 | 189 | 2,137 | 0.49 | 0.16 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 535.00 | 5.75 | 5.95 | 5.85 | 6.25 | +1.25 | +25.00% | 0.01 | 13 | 486 | 0.50 | 0.14 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 540.00 | 5.40 | 5.55 | 5.48 | 5.26 | +0.61 | +13.12% | 0.01 | 67 | 3,656 | 0.50 | 0.13 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 545.00 | 5.05 | 5.20 | 5.13 | 5.10 | +0.75 | +17.25% | 0.01 | 102 | 230 | 0.50 | 0.13 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 550.00 | 4.75 | 4.80 | 4.78 | 4.79 | +0.84 | +21.27% | 0.01 | 984 | 4,637 | 0.51 | 0.12 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 555.00 | 4.35 | 4.55 | 4.45 | 4.66 | +0.61 | +15.07% | 0.01 | 32 | 299 | 0.51 | 0.11 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 560.00 | 4.10 | 4.25 | 4.18 | 4.03 | +0.46 | +12.89% | 0.01 | 138 | 2,061 | 0.51 | 0.10 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 565.00 | 3.80 | 4.00 | 3.90 | 4.10 | +0.90 | +28.13% | 0.01 | 10 | 223 | 0.52 | 0.09 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 570.00 | 3.60 | 3.75 | 3.68 | 3.53 | +0.03 | +0.86% | 0.01 | 143 | 747 | 0.52 | 0.09 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 575.00 | 3.40 | 3.55 | 3.48 | 3.43 | +0.47 | +15.88% | 0.01 | 41 | 305 | 0.53 | 0.08 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 580.00 | 3.20 | 3.35 | 3.28 | 3.53 | +0.85 | +31.72% | 0.01 | 632 | 1,380 | 0.53 | 0.08 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 585.00 | 2.95 | 3.15 | 3.05 | 3.00 | +0.42 | +16.28% | 0.01 | 13 | 448 | 0.53 | 0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 590.00 | 2.83 | 2.95 | 2.89 | 2.86 | +0.46 | +19.17% | 0.00 | 45 | 839 | 0.54 | 0.06 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 595.00 | 2.68 | 2.79 | 2.74 | 2.74 | +0.12 | +4.58% | 0.00 | 80 | 195 | 0.54 | 0.06 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 600.00 | 2.57 | 2.65 | 2.61 | 2.62 | +0.43 | +19.64% | 0.00 | 1,258 | 12,608 | 0.54 | 0.06 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 605.00 | 2.40 | 2.50 | 2.45 | 2.40 | +0.11 | +4.81% | 0.00 | 60 | 85 | 0.55 | 0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 610.00 | 2.28 | 2.37 | 2.33 | 2.42 | +0.47 | +24.11% | 0.00 | 2 | 1,874 | 0.55 | 0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 615.00 | 2.09 | 2.33 | 2.21 | 1.98 | -0.06 | -2.95% | 0.00 | 1 | 221 | 0.56 | 0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 620.00 | 2.08 | 2.14 | 2.11 | 2.08 | +0.28 | +15.56% | 0.00 | 66 | 14,626 | 0.56 | 0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 625.00 | 1.95 | 2.05 | 2.00 | 2.05 | +0.36 | +21.31% | 0.00 | 141 | 1,233 | 0.56 | 0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 630.00 | 1.87 | 1.93 | 1.90 | 1.92 | +0.18 | +10.35% | 0.00 | 54 | 701 | 0.57 | 0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 635.00 | 1.70 | 1.87 | 1.79 | 1.80 | +0.31 | +20.81% | 0.00 | 7 | 72 | 0.57 | 0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 640.00 | 1.70 | 1.77 | 1.74 | 1.73 | +0.18 | +11.62% | 0.00 | 506 | 631 | 0.58 | 0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 645.00 | 1.53 | 1.77 | 1.65 | 1.64 | +0.14 | +9.34% | 0.00 | 1 | 65 | 0.58 | 0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 650.00 | 1.55 | 1.61 | 1.58 | 1.55 | +0.19 | +13.98% | 0.00 | 693 | 2,522 | 0.58 | 0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 655.00 | 1.40 | 1.57 | 1.49 | 1.49 | +0.20 | +15.51% | 0.00 | 7 | 77 | 0.58 | 0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 660.00 | 1.39 | 1.47 | 1.43 | 1.35 | +0.03 | +2.28% | 0.00 | 35 | 1,511 | 0.59 | 0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 665.00 | 1.31 | 1.45 | 1.38 | 1.35 | +0.13 | +10.66% | 0.00 | 2 | 37 | 0.59 | 0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 670.00 | 1.27 | 1.35 | 1.31 | 1.25 | +0.13 | +11.61% | 0.00 | 3 | 760 | 0.60 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 680.00 | 1.16 | 1.25 | 1.21 | 1.20 | +0.13 | +12.15% | 0.00 | 26 | 491 | 0.60 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 690.00 | 1.07 | 1.15 | 1.11 | 1.08 | +0.08 | +8.00% | 0.00 | 103 | 978 | 0.61 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 700.00 | 1.01 | 1.06 | 1.04 | 1.03 | +0.13 | +14.45% | 0.00 | 138 | 3,892 | 0.62 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 710.00 | 0.86 | 1.06 | 0.96 | 0.90 | +0.08 | +9.76% | 0.00 | 10 | 1,430 | 0.63 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 720.00 | 0.85 | 0.94 | 0.90 | 0.86 | +0.10 | +13.16% | 0.00 | 2 | 751 | 0.63 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 730.00 | 0.78 | 0.86 | 0.82 | 0.81 | +0.10 | +14.09% | 0.00 | 11 | 423 | 0.64 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 740.00 | 0.68 | 0.88 | 0.78 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.65 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 750.00 | 0.68 | 0.75 | 0.72 | 0.69 | +0.07 | +11.29% | 0.00 | 805 | 2,995 | 0.65 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 760.00 | 0.63 | 0.72 | 0.68 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.66 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 770.00 | 0.56 | 0.70 | 0.63 | 0.57 | -0.03 | -5.00% | 0.00 | 1 | 184 | 0.67 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 780.00 | 0.56 | 0.63 | 0.60 | 0.54 | +0.03 | +5.89% | 0.00 | 1 | 663 | 0.68 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 790.00 | 0.52 | 0.58 | 0.55 | 0.53 | +0.04 | +8.17% | 0.00 | 1 | 620 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 800.00 | 0.50 | 0.57 | 0.54 | 0.51 | +0.05 | +10.87% | 0.00 | 84 | 1,495 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 810.00 | 0.43 | 0.58 | 0.51 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 820.00 | 0.45 | 0.49 | 0.47 | 0.47 | +0.07 | +17.50% | 0.00 | 6 | 1,607 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 830.00 | 0.42 | 0.49 | 0.46 | 0.43 | +0.03 | +7.50% | 0.00 | 3 | 1,073 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 840.00 | 0.37 | 0.49 | 0.43 | 0.43 | +0.05 | +13.16% | 0.00 | 4 | 1,992 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 850.00 | 0.38 | 0.42 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 860.00 | 0.36 | 0.43 | 0.40 | 0.34 | +0.10 | +41.67% | 0.00 | 2 | 2,127 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 870.00 | 0.32 | 0.39 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 880.00 | 0.30 | 0.41 | 0.36 | 0.25 | -0.06 | -19.36% | 0.00 | 4 | 398 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 890.00 | 0.30 | 0.35 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 15 | 360 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 900.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.03 | +10.72% | 0.00 | 28 | 4,655 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 910.00 | 0.28 | 0.34 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 920.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.03 | +12.00% | 0.00 | 5 | 199 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 930.00 | 0.26 | 0.32 | 0.29 | 0.28 | +0.03 | +12.00% | 0.00 | 15 | 2,395 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 940.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 516 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 950.00 | 0.23 | 0.30 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 960.00 | 0.22 | 0.28 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 970.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.03 | +16.67% | 0.00 | 7 | 1,073 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 980.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 45 | 842 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 990.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.00 | 77 | 14,194 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,612 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 723 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 558 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,228 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 322 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 13 | 1,513 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,265 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 0.02 | 0.19 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 40 | 80 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 680 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.19 | 0.12 | 0.19 | +0.03 | +18.75% | 0.00 | 23 | 96 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 120.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 13 | 629 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 0.06 | 0.26 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 64 | 78 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 180 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 0.08 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 14 | 221 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 44 | 287 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 256 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.15 | -0.02 | -11.77% | 0.00 | 5 | 902 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 0.13 | 0.38 | 0.26 | 0.27 | +0.07 | +35.00% | 0.00 | 5 | 614 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.26 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 496 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 8 | 498 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 0.15 | 0.25 | 0.20 | 0.14 | -0.10 | -41.67% | 0.00 | 2 | 2,957 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 0.19 | 0.24 | 0.22 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 265 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 0.21 | 0.29 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 5 | 364 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 0.02 | 0.29 | 0.16 | 0.25 | -0.03 | -10.72% | 0.00 | 4 | 223 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 1 | 831 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.02 | -6.07% | 0.00 | 7 | 221 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.03 | -8.34% | 0.00 | 5 | 2,943 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 0.34 | 0.42 | 0.38 | 0.39 | -0.01 | -2.50% | 0.00 | 2 | 831 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 220.00 | 0.40 | 0.48 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 0.48 | 0.55 | 0.52 | 0.51 | -0.09 | -15.00% | 0.00 | 19 | 1,442 | 0.74 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 0.56 | 0.64 | 0.60 | 0.61 | -0.06 | -8.96% | 0.00 | 2 | 1,138 | 0.71 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 245.00 | 0.58 | 0.72 | 0.65 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.70 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 250.00 | 0.69 | 0.74 | 0.72 | 0.69 | -0.09 | -11.54% | 0.00 | 50 | 4,686 | 0.69 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 255.00 | 0.68 | 0.86 | 0.77 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 0.82 | 0.87 | 0.85 | 0.83 | -0.08 | -8.80% | 0.00 | 654 | 2,557 | 0.66 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 265.00 | 0.82 | 1.00 | 0.91 | 0.91 | -0.27 | -22.89% | 0.00 | 1 | 314 | 0.64 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 270.00 | 0.95 | 1.01 | 0.98 | 0.97 | -0.17 | -14.92% | 0.00 | 8 | 1,041 | 0.63 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 275.00 | 1.04 | 1.13 | 1.09 | 1.05 | -0.13 | -11.02% | 0.00 | 39 | 537 | 0.62 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 280.00 | 1.16 | 1.21 | 1.19 | 1.15 | -0.21 | -15.45% | 0.00 | 4 | 5,534 | 0.61 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 285.00 | 1.27 | 1.32 | 1.30 | 1.24 | -0.24 | -16.22% | 0.00 | 1,506 | 1,603 | 0.60 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 290.00 | 1.39 | 1.45 | 1.42 | 1.42 | -0.22 | -13.42% | 0.00 | 1,564 | 4,534 | 0.58 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 295.00 | 1.52 | 1.62 | 1.57 | 1.54 | -0.43 | -21.83% | 0.01 | 4 | 451 | 0.57 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 300.00 | 1.69 | 1.75 | 1.72 | 1.72 | -0.26 | -13.14% | 0.01 | 706 | 7,055 | 0.56 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 305.00 | 1.88 | 1.97 | 1.93 | 1.89 | -0.32 | -14.48% | 0.01 | 20 | 703 | 0.55 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 310.00 | 2.08 | 2.15 | 2.12 | 2.10 | -0.35 | -14.29% | 0.01 | 117 | 3,718 | 0.54 | -0.04 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 315.00 | 2.29 | 2.45 | 2.37 | 2.34 | -0.44 | -15.83% | 0.01 | 27 | 321 | 0.53 | -0.04 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 320.00 | 2.59 | 2.66 | 2.63 | 2.62 | -0.42 | -13.82% | 0.01 | 150 | 5,849 | 0.53 | -0.05 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 325.00 | 2.89 | 2.99 | 2.94 | 2.93 | -0.57 | -16.29% | 0.01 | 63 | 1,143 | 0.52 | -0.06 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 330.00 | 3.25 | 3.35 | 3.30 | 3.29 | -0.62 | -15.86% | 0.01 | 131 | 5,730 | 0.51 | -0.07 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 335.00 | 3.65 | 3.80 | 3.73 | 3.48 | -0.82 | -19.07% | 0.01 | 32 | 910 | 0.50 | -0.08 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 340.00 | 4.10 | 4.25 | 4.18 | 4.15 | -0.70 | -14.44% | 0.01 | 115 | 6,851 | 0.50 | -0.09 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 345.00 | 4.60 | 4.80 | 4.70 | 4.63 | -1.09 | -19.06% | 0.01 | 165 | 758 | 0.49 | -0.10 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 350.00 | 5.25 | 5.40 | 5.33 | 5.29 | -1.01 | -16.04% | 0.02 | 492 | 12,346 | 0.48 | -0.12 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 355.00 | 5.90 | 6.10 | 6.00 | 5.99 | -1.12 | -15.76% | 0.02 | 128 | 918 | 0.48 | -0.13 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 360.00 | 6.70 | 6.85 | 6.78 | 6.83 | -1.12 | -14.09% | 0.02 | 224 | 6,268 | 0.47 | -0.15 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 365.00 | 7.55 | 7.70 | 7.63 | 7.72 | -1.36 | -14.98% | 0.02 | 1,222 | 1,455 | 0.47 | -0.16 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 370.00 | 8.55 | 8.70 | 8.63 | 8.55 | -1.60 | -15.77% | 0.02 | 1,241 | 6,136 | 0.47 | -0.18 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 375.00 | 9.60 | 9.80 | 9.70 | 9.70 | -1.32 | -11.98% | 0.03 | 97 | 1,470 | 0.46 | -0.20 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 380.00 | 10.80 | 11.00 | 10.90 | 10.90 | -1.55 | -12.45% | 0.03 | 490 | 4,676 | 0.46 | -0.22 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 385.00 | 12.10 | 12.35 | 12.23 | 12.25 | -2.15 | -14.94% | 0.03 | 92 | 780 | 0.46 | -0.24 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 390.00 | 13.60 | 13.80 | 13.70 | 13.68 | -2.12 | -13.42% | 0.04 | 126 | 5,305 | 0.46 | -0.27 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 395.00 | 15.25 | 15.40 | 15.33 | 15.28 | -2.27 | -12.94% | 0.04 | 859 | 1,737 | 0.45 | -0.29 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 400.00 | 16.95 | 17.20 | 17.08 | 17.05 | -2.66 | -13.50% | 0.04 | 656 | 12,512 | 0.45 | -0.31 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 405.00 | 18.80 | 19.10 | 18.95 | 18.80 | -3.35 | -15.13% | 0.05 | 150 | 1,326 | 0.45 | -0.34 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 410.00 | 20.90 | 21.15 | 21.03 | 20.93 | -2.99 | -12.50% | 0.05 | 1,168 | 6,019 | 0.45 | -0.37 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 415.00 | 23.05 | 23.35 | 23.20 | 23.57 | -2.98 | -11.23% | 0.06 | 209 | 1,460 | 0.45 | -0.39 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 420.00 | 25.45 | 25.75 | 25.60 | 25.60 | -3.04 | -10.62% | 0.06 | 518 | 4,776 | 0.45 | -0.42 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 425.00 | 28.00 | 28.25 | 28.13 | 27.95 | -3.53 | -11.22% | 0.07 | 353 | 1,697 | 0.45 | -0.44 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 430.00 | 30.65 | 30.95 | 30.80 | 30.95 | -3.34 | -9.74% | 0.07 | 494 | 3,264 | 0.45 | -0.47 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 435.00 | 33.50 | 33.80 | 33.65 | 32.57 | -3.46 | -9.61% | 0.08 | 158 | 649 | 0.45 | -0.50 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 440.00 | 36.45 | 36.75 | 36.60 | 36.60 | -4.50 | -10.95% | 0.08 | 115 | 2,881 | 0.45 | -0.52 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 445.00 | 39.45 | 39.95 | 39.70 | 40.26 | -3.94 | -8.92% | 0.09 | 17 | 622 | 0.45 | -0.55 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 450.00 | 42.75 | 43.20 | 42.98 | 42.95 | -2.23 | -4.94% | 0.10 | 56 | 2,101 | 0.45 | -0.57 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 455.00 | 46.05 | 47.00 | 46.53 | 45.00 | -6.06 | -11.87% | 0.10 | 17 | 472 | 0.46 | -0.60 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 460.00 | 49.55 | 50.05 | 49.80 | 46.70 | -8.98 | -16.13% | 0.11 | 6 | 796 | 0.46 | -0.62 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 465.00 | 53.10 | 54.10 | 53.60 | 51.25 | -8.59 | -14.36% | 0.12 | 2 | 42 | 0.46 | -0.64 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 470.00 | 56.80 | 57.45 | 57.13 | 65.38 | 0.00 | 0.00% | 0.12 | 0 | 230 | 0.46 | -0.66 | 0.00 | -0.27 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 475.00 | 60.60 | 61.55 | 61.08 | 61.12 | -13.65 | -18.26% | 0.13 | 1 | 202 | 0.47 | -0.68 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 480.00 | 64.55 | 65.20 | 64.88 | 63.55 | -3.45 | -5.15% | 0.14 | 1 | 866 | 0.47 | -0.70 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 485.00 | 68.30 | 69.55 | 68.93 | 68.06 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.47 | -0.72 | 0.00 | -0.25 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 490.00 | 72.50 | 73.40 | 72.95 | 86.25 | 0.00 | 0.00% | 0.15 | 0 | 482 | 0.47 | -0.74 | 0.00 | -0.24 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 495.00 | 76.60 | 77.80 | 77.20 | 83.50 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.47 | -0.75 | 0.00 | -0.23 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 500.00 | 80.55 | 82.00 | 81.28 | 81.55 | -5.26 | -6.06% | 0.16 | 22 | 696 | 0.48 | -0.77 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 505.00 | 85.10 | 86.30 | 85.70 | 83.28 | -9.22 | -9.97% | 0.17 | 1 | 28 | 0.48 | -0.78 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 510.00 | 89.15 | 90.70 | 89.93 | 94.48 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.48 | -0.80 | 0.00 | -0.21 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 515.00 | 93.85 | 95.10 | 94.48 | % | 0.18 | 0 | 0 | 0.48 | -0.81 | 0.00 | -0.20 | 5/22/2026 4:00:05 PM EST | |||
| 520.00 | 98.40 | 99.55 | 98.98 | 113.44 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.49 | -0.82 | 0.00 | -0.20 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 525.00 | 102.90 | 104.00 | 103.45 | 104.25 | -4.76 | -4.37% | 0.20 | 10 | 20 | 0.49 | -0.83 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 530.00 | 107.15 | 108.60 | 107.88 | 134.00 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.49 | -0.84 | 0.00 | -0.18 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 535.00 | 112.05 | 113.20 | 112.63 | % | 0.21 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 540.00 | 116.40 | 117.95 | 117.18 | 148.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | -0.87 | 0.00 | -0.16 | 4/20/2026 | 5/22/2026 4:00:05 PM EST |
| 545.00 | 121.25 | 122.80 | 122.03 | % | 0.22 | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 550.00 | 125.80 | 127.40 | 126.60 | 124.57 | -14.12 | -10.19% | 0.23 | 20 | 798 | 0.50 | -0.88 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 555.00 | 130.45 | 132.20 | 131.33 | 151.65 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.51 | -0.89 | 0.00 | -0.14 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 560.00 | 135.20 | 136.95 | 136.08 | 120.21 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | -0.90 | 0.00 | -0.14 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 565.00 | 140.00 | 141.75 | 140.88 | 161.35 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.51 | -0.91 | 0.00 | -0.13 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 570.00 | 144.80 | 146.55 | 145.68 | 141.55 | % | 0.26 | 15 | 0 | 0.52 | -0.91 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 575.00 | 149.65 | 151.30 | 150.48 | 176.50 | 0.00 | 0.00% | 0.26 | 0 | 151 | 0.52 | -0.92 | 0.00 | -0.12 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 580.00 | 154.45 | 156.20 | 155.33 | 171.43 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.52 | -0.92 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 585.00 | 159.30 | 161.10 | 160.20 | 161.10 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.52 | -0.93 | 0.00 | -0.10 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 590.00 | 164.15 | 165.95 | 165.05 | 184.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.10 | 4/17/2026 | 5/22/2026 4:00:05 PM EST |
| 595.00 | 169.05 | 170.85 | 169.95 | 167.85 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.58 | -0.94 | 0.00 | -0.09 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 600.00 | 174.20 | 175.65 | 174.93 | 172.50 | -6.50 | -3.64% | 0.29 | 50 | 237 | 0.58 | -0.94 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 605.00 | 179.10 | 180.50 | 179.80 | % | 0.30 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.08 | 5/22/2026 4:00:05 PM EST | |||
| 610.00 | 183.75 | 185.55 | 184.65 | 200.50 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.60 | -0.95 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 615.00 | 188.65 | 190.45 | 189.55 | % | 0.31 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.07 | 5/22/2026 4:00:05 PM EST | |||
| 620.00 | 193.60 | 195.40 | 194.50 | 201.34 | 0.00 | 0.00% | 0.31 | 0 | 155 | 0.61 | -0.96 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 625.00 | 198.60 | 200.25 | 199.43 | 195.58 | -10.42 | -5.06% | 0.32 | 10 | 139 | 0.61 | -0.96 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 630.00 | 203.45 | 205.25 | 204.35 | % | 0.32 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.06 | 5/22/2026 4:00:05 PM EST | |||
| 635.00 | 208.40 | 210.20 | 209.30 | % | 0.33 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 640.00 | 213.35 | 215.15 | 214.25 | % | 0.33 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 645.00 | 218.30 | 220.15 | 219.23 | % | 0.34 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 650.00 | 222.40 | 226.55 | 224.48 | 220.55 | -26.55 | -10.75% | 0.35 | 75 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 655.00 | 226.95 | 231.65 | 229.30 | % | 0.35 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 660.00 | 231.95 | 236.60 | 234.28 | % | 0.35 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 665.00 | 236.95 | 241.55 | 239.25 | % | 0.36 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 670.00 | 241.85 | 246.60 | 244.23 | % | 0.36 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 680.00 | 251.85 | 256.55 | 254.20 | % | 0.37 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 690.00 | 261.80 | 266.45 | 264.13 | % | 0.38 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 700.00 | 272.15 | 276.50 | 274.33 | 276.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 710.00 | 281.80 | 286.00 | 283.90 | % | 0.40 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 720.00 | 291.85 | 296.05 | 293.95 | % | 0.41 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 730.00 | 301.80 | 306.50 | 304.15 | % | 0.42 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 740.00 | 311.75 | 316.50 | 314.13 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 750.00 | 322.15 | 326.40 | 324.28 | % | 0.43 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 760.00 | 331.80 | 336.50 | 334.15 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 770.00 | 341.80 | 346.50 | 344.15 | % | 0.45 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 780.00 | 351.80 | 356.50 | 354.15 | % | 0.45 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 790.00 | 362.70 | 366.50 | 364.60 | % | 0.46 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 800.00 | 372.10 | 376.40 | 374.25 | % | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 810.00 | 381.80 | 386.50 | 384.15 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 820.00 | 391.85 | 395.90 | 393.88 | % | 0.48 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 830.00 | 401.80 | 406.45 | 404.13 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 840.00 | 411.80 | 416.45 | 414.13 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 850.00 | 422.15 | 426.35 | 424.25 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 860.00 | 431.80 | 435.95 | 433.88 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 870.00 | 441.80 | 446.50 | 444.15 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 880.00 | 451.80 | 456.00 | 453.90 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 890.00 | 461.75 | 466.50 | 464.13 | % | 0.52 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 900.00 | 472.15 | 476.40 | 474.28 | 481.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 910.00 | 481.75 | 486.55 | 484.15 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 920.00 | 491.75 | 496.45 | 494.10 | % | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 930.00 | 501.85 | 506.45 | 504.15 | % | 0.54 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 940.00 | 511.75 | 516.55 | 514.15 | % | 0.55 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 950.00 | 522.15 | 526.45 | 524.30 | % | 0.55 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 960.00 | 532.45 | 536.55 | 534.50 | % | 0.56 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 970.00 | 541.80 | 546.50 | 544.15 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 980.00 | 551.80 | 556.55 | 554.18 | % | 0.57 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 990.00 | 562.70 | 566.55 | 564.63 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |