Options Chain for TESLA INC COM (TSLA) - $418.45 as of 6/5/2026 9:50:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 412.10 | 415.20 | 413.65 | 416.37 | 0.00 | 0.00% | 82.73 | 0 | 744 | 8.32 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 10.00 | 406.20 | 411.00 | 408.60 | % | 40.86 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 15.00 | 401.25 | 405.95 | 403.60 | % | 26.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 20.00 | 396.25 | 401.05 | 398.65 | 405.90 | 0.00 | 0.00% | 19.93 | 0 | 3 | 5.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 4:00:06 PM EST |
| 25.00 | 391.35 | 396.05 | 393.70 | 368.11 | 0.00 | 0.00% | 15.75 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/4/2026 4:00:06 PM EST |
| 30.00 | 386.30 | 391.05 | 388.68 | 398.03 | 0.00 | 0.00% | 12.96 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 4:00:06 PM EST |
| 35.00 | 381.35 | 386.10 | 383.73 | % | 10.96 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 40.00 | 376.40 | 381.15 | 378.78 | 306.17 | 0.00 | 0.00% | 9.47 | 0 | 8 | 3.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/4/2026 4:00:06 PM EST |
| 45.00 | 371.40 | 376.20 | 373.80 | 379.17 | 0.00 | 0.00% | 8.31 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 50.00 | 366.45 | 371.15 | 368.80 | 369.55 | 0.00 | 0.00% | 7.38 | 0 | 9 | 3.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 55.00 | 361.45 | 366.20 | 363.83 | 382.89 | 0.00 | 0.00% | 6.62 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:06 PM EST |
| 60.00 | 356.45 | 361.20 | 358.83 | 313.80 | 0.00 | 0.00% | 5.98 | 0 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/4/2026 4:00:06 PM EST |
| 65.00 | 351.50 | 356.25 | 353.88 | 312.00 | 0.00 | 0.00% | 5.44 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/4/2026 4:00:06 PM EST |
| 70.00 | 346.50 | 351.25 | 348.88 | 311.65 | 0.00 | 0.00% | 4.98 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/4/2026 4:00:06 PM EST |
| 75.00 | 341.60 | 346.25 | 343.93 | % | 4.59 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 80.00 | 336.60 | 341.30 | 338.95 | 304.00 | 0.00 | 0.00% | 4.24 | 0 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/4/2026 4:00:06 PM EST |
| 85.00 | 331.60 | 336.25 | 333.93 | 359.75 | 0.00 | 0.00% | 3.93 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 4:00:06 PM EST |
| 90.00 | 326.65 | 331.40 | 329.03 | % | 3.66 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 95.00 | 321.65 | 326.40 | 324.03 | % | 3.41 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 100.00 | 316.75 | 321.40 | 319.08 | 322.18 | 0.00 | 0.00% | 3.19 | 0 | 107 | 2.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 105.00 | 311.70 | 316.45 | 314.08 | 241.75 | 0.00 | 0.00% | 2.99 | 0 | 33 | 2.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/4/2026 4:00:06 PM EST |
| 110.00 | 306.75 | 311.55 | 309.15 | 331.54 | 0.00 | 0.00% | 2.81 | 0 | 80 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:06 PM EST |
| 115.00 | 301.80 | 306.50 | 304.15 | 281.72 | 0.00 | 0.00% | 2.64 | 0 | 103 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/4/2026 4:00:06 PM EST |
| 120.00 | 296.80 | 301.60 | 299.20 | 229.25 | 0.00 | 0.00% | 2.49 | 0 | 51 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/4/2026 4:00:06 PM EST |
| 125.00 | 291.90 | 296.55 | 294.23 | 268.80 | 0.00 | 0.00% | 2.35 | 0 | 98 | 2.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/4/2026 4:00:06 PM EST |
| 130.00 | 286.85 | 291.70 | 289.28 | 307.13 | 0.00 | 0.00% | 2.23 | 0 | 193 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 135.00 | 282.20 | 286.55 | 284.38 | 314.00 | 0.00 | 0.00% | 2.11 | 0 | 158 | 1.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 4:00:06 PM EST |
| 140.00 | 277.30 | 281.50 | 279.40 | 214.35 | 0.00 | 0.00% | 2.00 | 0 | 157 | 1.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/4/2026 4:00:06 PM EST |
| 145.00 | 272.30 | 276.70 | 274.50 | 210.60 | 0.00 | 0.00% | 1.89 | 0 | 73 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/4/2026 4:00:06 PM EST |
| 150.00 | 267.40 | 271.70 | 269.55 | 290.25 | 0.00 | 0.00% | 1.80 | 0 | 151 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 4:00:06 PM EST |
| 155.00 | 262.40 | 266.75 | 264.58 | 241.18 | 0.00 | 0.00% | 1.71 | 0 | 87 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/4/2026 4:00:06 PM EST |
| 160.00 | 257.10 | 261.75 | 259.43 | 274.99 | 0.00 | 0.00% | 1.62 | 0 | 112 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 165.00 | 252.45 | 256.80 | 254.63 | 258.15 | 0.00 | 0.00% | 1.54 | 0 | 84 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 170.00 | 247.50 | 251.80 | 249.65 | 251.66 | 0.00 | 0.00% | 1.47 | 0 | 52 | 1.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 175.00 | 242.50 | 246.90 | 244.70 | 245.75 | 0.00 | 0.00% | 1.40 | 0 | 420 | 1.52 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 180.00 | 237.20 | 242.05 | 239.63 | 241.97 | 0.00 | 0.00% | 1.33 | 0 | 31 | 1.32 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 185.00 | 232.25 | 237.10 | 234.68 | 235.70 | 0.00 | 0.00% | 1.27 | 0 | 22 | 1.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 190.00 | 227.65 | 232.05 | 229.85 | 229.76 | 0.00 | 0.00% | 1.21 | 0 | 33 | 1.39 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 195.00 | 222.35 | 227.00 | 224.68 | 226.22 | 0.00 | 0.00% | 1.15 | 0 | 20 | 1.36 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 200.00 | 217.75 | 222.05 | 219.90 | 221.53 | 0.00 | 0.00% | 1.10 | 0 | 424 | 1.31 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 210.00 | 208.00 | 211.90 | 209.95 | 211.00 | 0.00 | 0.00% | 1.00 | 0 | 71 | 1.24 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 220.00 | 197.90 | 202.30 | 200.10 | 200.87 | 0.00 | 0.00% | 0.91 | 0 | 143 | 1.17 | 1.00 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 230.00 | 188.05 | 192.20 | 190.13 | 190.02 | 0.00 | 0.00% | 0.83 | 0 | 96 | 1.10 | 1.00 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 240.00 | 177.95 | 182.30 | 180.13 | 180.68 | 0.00 | 0.00% | 0.75 | 0 | 319 | 1.00 | 0.99 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 245.00 | 173.00 | 177.35 | 175.18 | 176.68 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.00 | 0.99 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 250.00 | 169.05 | 171.85 | 170.45 | 172.22 | 0.00 | 0.00% | 0.68 | 0 | 480 | 0.91 | 0.99 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 255.00 | 163.20 | 167.55 | 165.38 | 166.42 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 260.00 | 158.30 | 162.50 | 160.40 | 161.84 | 0.00 | 0.00% | 0.62 | 0 | 110 | 0.91 | 0.99 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 265.00 | 153.55 | 157.40 | 155.48 | 156.62 | 0.00 | 0.00% | 0.59 | 0 | 15 | 0.88 | 0.98 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 270.00 | 148.80 | 152.15 | 150.48 | 152.03 | 0.00 | 0.00% | 0.56 | 0 | 189 | 0.81 | 0.98 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 275.00 | 144.10 | 147.30 | 145.70 | 147.21 | 0.00 | 0.00% | 0.53 | 0 | 16 | 0.83 | 0.98 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 280.00 | 139.20 | 142.70 | 140.95 | 142.29 | 0.00 | 0.00% | 0.50 | 0 | 122 | 0.80 | 0.98 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 285.00 | 134.35 | 137.45 | 135.90 | 136.91 | 0.00 | 0.00% | 0.48 | 0 | 9 | 0.78 | 0.97 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 290.00 | 129.55 | 132.80 | 131.18 | 130.50 | 0.00 | 0.00% | 0.45 | 0 | 97 | 0.75 | 0.97 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 295.00 | 124.80 | 127.85 | 126.33 | 126.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.52 | 0.96 | 0.00 | -0.12 | 5/21/2026 | 6/4/2026 4:00:06 PM EST |
| 300.00 | 120.20 | 122.90 | 121.55 | 127.09 | 0.00 | 0.00% | 0.41 | 0 | 602 | 0.57 | 0.96 | 0.00 | -0.12 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 305.00 | 115.30 | 118.00 | 116.65 | 136.38 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.55 | 0.95 | 0.00 | -0.13 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 310.00 | 110.40 | 113.20 | 111.80 | 115.73 | 0.00 | 0.00% | 0.36 | 0 | 338 | 0.55 | 0.95 | 0.00 | -0.14 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 315.00 | 105.70 | 108.30 | 107.00 | 108.05 | 0.00 | 0.00% | 0.34 | 0 | 54 | 0.53 | 0.94 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 320.00 | 101.10 | 103.35 | 102.23 | 101.39 | 0.00 | 0.00% | 0.32 | 0 | 354 | 0.53 | 0.94 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 325.00 | 96.55 | 98.40 | 97.48 | 97.06 | 0.00 | 0.00% | 0.30 | 0 | 114 | 0.53 | 0.93 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 330.00 | 91.90 | 93.75 | 92.83 | 93.07 | 0.00 | 0.00% | 0.28 | 0 | 756 | 0.52 | 0.92 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 335.00 | 87.25 | 89.15 | 88.20 | 88.45 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.51 | 0.92 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 340.00 | 82.75 | 84.55 | 83.65 | 83.70 | 0.00 | 0.00% | 0.25 | 0 | 1,074 | 0.51 | 0.91 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 345.00 | 78.30 | 79.90 | 79.10 | 84.48 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.50 | 0.90 | 0.00 | -0.19 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 350.00 | 74.25 | 75.10 | 74.68 | 74.55 | 0.00 | 0.00% | 0.21 | 0 | 3,010 | 0.49 | 0.88 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 355.00 | 69.70 | 71.05 | 70.38 | 70.31 | 0.00 | 0.00% | 0.20 | 0 | 160 | 0.48 | 0.87 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 360.00 | 65.80 | 66.55 | 66.18 | 66.02 | 0.00 | 0.00% | 0.18 | 0 | 3,074 | 0.48 | 0.85 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 365.00 | 61.35 | 62.65 | 62.00 | 62.60 | 0.00 | 0.00% | 0.17 | 0 | 416 | 0.48 | 0.84 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 370.00 | 57.75 | 58.40 | 58.08 | 58.73 | 0.00 | 0.00% | 0.16 | 0 | 1,949 | 0.47 | 0.82 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 375.00 | 53.60 | 54.65 | 54.13 | 55.45 | 0.00 | 0.00% | 0.14 | 0 | 571 | 0.47 | 0.79 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 380.00 | 50.15 | 50.75 | 50.45 | 50.35 | 0.00 | 0.00% | 0.13 | 0 | 2,519 | 0.46 | 0.77 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 385.00 | 46.25 | 47.45 | 46.85 | 48.08 | 0.00 | 0.00% | 0.12 | 0 | 430 | 0.46 | 0.74 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 390.00 | 43.10 | 43.65 | 43.38 | 44.81 | 0.00 | 0.00% | 0.11 | 0 | 15,547 | 0.46 | 0.72 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 395.00 | 39.95 | 40.35 | 40.15 | 41.22 | 0.00 | 0.00% | 0.10 | 0 | 11,286 | 0.46 | 0.69 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 400.00 | 36.85 | 37.25 | 37.05 | 36.80 | 0.00 | 0.00% | 0.09 | 0 | 6,924 | 0.46 | 0.66 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 405.00 | 34.00 | 34.30 | 34.15 | 34.95 | 0.00 | 0.00% | 0.08 | 0 | 1,939 | 0.46 | 0.63 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 410.00 | 31.25 | 31.55 | 31.40 | 31.30 | 0.00 | 0.00% | 0.08 | 0 | 6,186 | 0.45 | 0.60 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 415.00 | 28.70 | 29.00 | 28.85 | 28.80 | 0.00 | 0.00% | 0.07 | 0 | 1,716 | 0.46 | 0.57 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 420.00 | 26.30 | 26.55 | 26.43 | 26.40 | 0.00 | 0.00% | 0.06 | 0 | 6,278 | 0.45 | 0.54 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 425.00 | 24.05 | 24.35 | 24.20 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 4,998 | 0.46 | 0.51 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 430.00 | 22.00 | 22.30 | 22.15 | 22.20 | 0.00 | 0.00% | 0.05 | 0 | 24,806 | 0.46 | 0.48 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 435.00 | 20.10 | 20.40 | 20.25 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 2,098 | 0.46 | 0.45 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 440.00 | 18.40 | 18.65 | 18.53 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 5,870 | 0.46 | 0.42 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 445.00 | 16.80 | 17.00 | 16.90 | 16.85 | 0.00 | 0.00% | 0.04 | 0 | 2,549 | 0.46 | 0.39 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 450.00 | 15.30 | 15.50 | 15.40 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 14,339 | 0.47 | 0.37 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 455.00 | 14.00 | 14.25 | 14.13 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 1,400 | 0.47 | 0.34 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 460.00 | 12.80 | 12.95 | 12.88 | 12.85 | 0.00 | 0.00% | 0.03 | 0 | 8,742 | 0.47 | 0.32 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 465.00 | 11.70 | 11.85 | 11.78 | 11.85 | 0.00 | 0.00% | 0.03 | 0 | 1,627 | 0.47 | 0.30 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 470.00 | 10.65 | 10.85 | 10.75 | 10.85 | 0.00 | 0.00% | 0.02 | 0 | 5,217 | 0.48 | 0.27 | 0.00 | -0.28 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 475.00 | 9.75 | 9.90 | 9.83 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 2,877 | 0.48 | 0.25 | 0.00 | -0.27 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 480.00 | 8.95 | 9.10 | 9.03 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 7,234 | 0.48 | 0.23 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 485.00 | 8.15 | 8.30 | 8.23 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 2,259 | 0.49 | 0.22 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 490.00 | 7.50 | 7.65 | 7.58 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 2,945 | 0.49 | 0.20 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 495.00 | 6.85 | 7.05 | 6.95 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.50 | 0.18 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 500.00 | 6.35 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 24,286 | 0.50 | 0.17 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 505.00 | 5.80 | 5.95 | 5.88 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.50 | 0.16 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 510.00 | 5.35 | 5.45 | 5.40 | 5.68 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.51 | 0.15 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 515.00 | 4.90 | 5.05 | 4.98 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.51 | 0.14 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 520.00 | 4.55 | 4.70 | 4.63 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 3,438 | 0.51 | 0.13 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 525.00 | 4.20 | 4.30 | 4.25 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3,440 | 0.52 | 0.12 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 530.00 | 3.90 | 4.05 | 3.98 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 2,497 | 0.52 | 0.11 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 535.00 | 3.60 | 3.75 | 3.68 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.53 | 0.10 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 540.00 | 3.35 | 3.45 | 3.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3,856 | 0.53 | 0.10 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 545.00 | 3.10 | 3.30 | 3.20 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.54 | 0.09 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 550.00 | 2.95 | 3.05 | 3.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6,274 | 0.54 | 0.09 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 555.00 | 2.68 | 2.85 | 2.77 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.55 | 0.08 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 560.00 | 2.56 | 2.64 | 2.60 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 0.55 | 0.08 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 565.00 | 2.40 | 2.48 | 2.44 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.56 | 0.07 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 570.00 | 2.25 | 2.33 | 2.29 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.56 | 0.07 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 575.00 | 2.07 | 2.22 | 2.15 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.57 | 0.07 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 580.00 | 1.99 | 2.07 | 2.03 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.57 | 0.06 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 585.00 | 1.83 | 1.99 | 1.91 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.58 | 0.06 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 590.00 | 1.77 | 1.84 | 1.81 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.58 | 0.06 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 595.00 | 1.62 | 1.79 | 1.71 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.58 | 0.05 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 600.00 | 1.60 | 1.65 | 1.63 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 15,712 | 0.59 | 0.05 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 605.00 | 1.49 | 1.57 | 1.53 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.60 | 0.05 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 610.00 | 1.42 | 1.48 | 1.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 0.60 | 0.05 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 615.00 | 1.30 | 1.45 | 1.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.60 | 0.04 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 620.00 | 1.29 | 1.34 | 1.32 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13,583 | 0.61 | 0.04 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 625.00 | 1.24 | 1.28 | 1.26 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.61 | 0.04 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 630.00 | 1.14 | 1.22 | 1.18 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.62 | 0.04 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 635.00 | 1.05 | 1.20 | 1.13 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.62 | 0.04 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 640.00 | 1.03 | 1.11 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.63 | 0.04 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 645.00 | 0.94 | 1.09 | 1.02 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.63 | 0.03 | 0.00 | -0.08 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 650.00 | 0.95 | 1.00 | 0.98 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2,884 | 0.64 | 0.03 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 655.00 | 0.86 | 0.99 | 0.93 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.64 | 0.03 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 660.00 | 0.85 | 0.92 | 0.89 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 0.65 | 0.03 | 0.00 | -0.07 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 665.00 | 0.79 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.65 | 0.03 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 670.00 | 0.77 | 0.84 | 0.81 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.65 | 0.03 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 680.00 | 0.70 | 0.78 | 0.74 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.66 | 0.02 | 0.00 | -0.06 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 690.00 | 0.65 | 0.71 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.67 | 0.02 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 700.00 | 0.61 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4,442 | 0.68 | 0.02 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 710.00 | 0.55 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.69 | 0.02 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 720.00 | 0.50 | 0.56 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.69 | 0.02 | 0.00 | -0.05 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 730.00 | 0.44 | 0.54 | 0.49 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.70 | 0.01 | 0.00 | -0.04 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 740.00 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.71 | 0.01 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 750.00 | 0.41 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5,280 | 0.72 | 0.01 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 760.00 | 0.34 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.72 | 0.01 | 0.00 | -0.03 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 770.00 | 0.32 | 0.40 | 0.36 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.73 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 780.00 | 0.32 | 0.37 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.74 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 790.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.75 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 800.00 | 0.28 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.75 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 810.00 | 0.26 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.76 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 820.00 | 0.25 | 0.29 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.77 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 830.00 | 0.23 | 0.27 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.78 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 840.00 | 0.22 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.78 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 850.00 | 0.21 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.79 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 860.00 | 0.19 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.80 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 870.00 | 0.17 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 880.00 | 0.16 | 0.23 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.81 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 890.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.82 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 900.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,595 | 0.82 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 910.00 | 0.13 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.83 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 920.00 | 0.12 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 930.00 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 940.00 | 0.13 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 950.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 960.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 970.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 980.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 990.00 | 0.10 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15,150 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,612 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 4:00:06 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 | 6/4/2026 4:00:06 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 | 6/4/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/4/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.14 | 0.57 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 224 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/4/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 397 | 2.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/4/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 738 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 2.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.11 | 0.56 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 735 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 100.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,630 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 105.00 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 115.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,272 | 1.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 125.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 130.00 | 0.03 | 1.21 | 0.62 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 135.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 140.00 | 0.02 | 0.50 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 165.00 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 170.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 1.57 | 0.81 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 190.00 | 0.14 | 0.24 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.93 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.81 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 200.00 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,107 | 0.89 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 210.00 | 0.03 | 0.85 | 0.44 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.04 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 220.00 | 0.25 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.81 | 0.00 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 230.00 | 0.34 | 0.36 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.78 | 0.00 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 240.00 | 0.37 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.74 | -0.01 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 245.00 | 0.38 | 0.48 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.73 | -0.01 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 250.00 | 0.44 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,827 | 0.72 | -0.01 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 255.00 | 0.46 | 0.57 | 0.52 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | -0.01 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 260.00 | 0.54 | 0.59 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,511 | 0.68 | -0.01 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 265.00 | 0.56 | 0.68 | 0.62 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.67 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 270.00 | 0.65 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.66 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 275.00 | 0.69 | 0.80 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.64 | -0.02 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 280.00 | 0.83 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5,532 | 0.63 | -0.02 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 285.00 | 0.89 | 0.95 | 0.92 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 0.62 | -0.03 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 290.00 | 1.01 | 1.04 | 1.03 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3,986 | 0.60 | -0.03 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 295.00 | 1.06 | 1.20 | 1.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.59 | -0.04 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 300.00 | 1.24 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 6,662 | 0.58 | -0.04 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 305.00 | 1.38 | 1.45 | 1.42 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.57 | -0.05 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 310.00 | 1.55 | 1.59 | 1.57 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 3,818 | 0.56 | -0.05 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 315.00 | 1.74 | 1.81 | 1.78 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.55 | -0.06 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 320.00 | 1.97 | 2.02 | 2.00 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 6,021 | 0.53 | -0.06 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 325.00 | 2.22 | 2.28 | 2.25 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 0.52 | -0.07 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 330.00 | 2.52 | 2.58 | 2.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6,315 | 0.52 | -0.08 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 335.00 | 2.87 | 2.95 | 2.91 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.51 | -0.08 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 340.00 | 3.25 | 3.35 | 3.30 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 7,374 | 0.50 | -0.09 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 345.00 | 3.75 | 3.85 | 3.80 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1,083 | 0.49 | -0.10 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 350.00 | 4.30 | 4.45 | 4.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 12,957 | 0.49 | -0.12 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 355.00 | 4.95 | 5.15 | 5.05 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 909 | 0.48 | -0.13 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 360.00 | 5.65 | 5.85 | 5.75 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 6,587 | 0.47 | -0.15 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 365.00 | 6.50 | 6.70 | 6.60 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 1,310 | 0.47 | -0.16 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 370.00 | 7.50 | 7.65 | 7.58 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 5,786 | 0.47 | -0.18 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 375.00 | 8.60 | 8.75 | 8.68 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1,768 | 0.46 | -0.21 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 380.00 | 9.80 | 10.00 | 9.90 | 10.02 | 0.00 | 0.00% | 0.03 | 0 | 6,597 | 0.46 | -0.23 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 385.00 | 11.15 | 11.45 | 11.30 | 11.27 | 0.00 | 0.00% | 0.03 | 0 | 1,170 | 0.46 | -0.26 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 390.00 | 12.75 | 12.95 | 12.85 | 12.77 | 0.00 | 0.00% | 0.03 | 0 | 5,914 | 0.46 | -0.28 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 395.00 | 14.45 | 14.65 | 14.55 | 14.49 | 0.00 | 0.00% | 0.04 | 0 | 3,128 | 0.45 | -0.31 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 400.00 | 16.35 | 16.55 | 16.45 | 16.41 | 0.00 | 0.00% | 0.04 | 0 | 14,997 | 0.45 | -0.34 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 405.00 | 18.40 | 18.65 | 18.53 | 18.40 | 0.00 | 0.00% | 0.05 | 0 | 1,623 | 0.45 | -0.37 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 410.00 | 20.65 | 20.90 | 20.78 | 20.75 | 0.00 | 0.00% | 0.05 | 0 | 5,482 | 0.45 | -0.40 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 415.00 | 23.05 | 23.30 | 23.18 | 23.12 | 0.00 | 0.00% | 0.06 | 0 | 3,710 | 0.45 | -0.43 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 420.00 | 25.65 | 25.90 | 25.78 | 25.70 | 0.00 | 0.00% | 0.06 | 0 | 5,877 | 0.45 | -0.46 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 425.00 | 28.40 | 28.70 | 28.55 | 28.40 | 0.00 | 0.00% | 0.07 | 0 | 1,947 | 0.46 | -0.49 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 430.00 | 31.35 | 31.65 | 31.50 | 31.59 | 0.00 | 0.00% | 0.07 | 0 | 3,847 | 0.46 | -0.52 | 0.01 | -0.34 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 435.00 | 34.45 | 34.75 | 34.60 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 1,405 | 0.46 | -0.55 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 440.00 | 37.70 | 38.05 | 37.88 | 37.72 | 0.00 | 0.00% | 0.09 | 0 | 3,766 | 0.46 | -0.58 | 0.01 | -0.33 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 445.00 | 41.00 | 41.45 | 41.23 | 40.66 | 0.00 | 0.00% | 0.09 | 0 | 739 | 0.46 | -0.61 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 450.00 | 44.60 | 44.95 | 44.78 | 44.90 | 0.00 | 0.00% | 0.10 | 0 | 2,337 | 0.46 | -0.63 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 455.00 | 48.20 | 48.70 | 48.45 | 47.65 | 0.00 | 0.00% | 0.11 | 0 | 609 | 0.47 | -0.66 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 460.00 | 51.95 | 52.50 | 52.23 | 52.55 | 0.00 | 0.00% | 0.11 | 0 | 830 | 0.47 | -0.68 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 465.00 | 55.65 | 56.50 | 56.08 | 53.09 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.47 | -0.70 | 0.01 | -0.29 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 470.00 | 59.50 | 60.85 | 60.18 | 57.75 | 0.00 | 0.00% | 0.13 | 0 | 282 | 0.47 | -0.73 | 0.00 | -0.28 | 6/3/2026 | 6/4/2026 4:00:06 PM EST |
| 475.00 | 63.65 | 64.90 | 64.28 | 65.09 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.48 | -0.75 | 0.00 | -0.27 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 480.00 | 67.80 | 69.10 | 68.45 | 69.28 | 0.00 | 0.00% | 0.14 | 0 | 882 | 0.48 | -0.77 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 485.00 | 72.05 | 73.40 | 72.73 | 67.25 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.48 | -0.78 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 490.00 | 76.40 | 77.70 | 77.05 | 73.95 | 0.00 | 0.00% | 0.16 | 0 | 478 | 0.49 | -0.80 | 0.00 | -0.23 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 495.00 | 80.80 | 82.10 | 81.45 | 81.25 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.49 | -0.82 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 500.00 | 85.30 | 86.45 | 85.88 | 85.75 | 0.00 | 0.00% | 0.17 | 0 | 1,007 | 0.50 | -0.83 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 505.00 | 89.75 | 91.05 | 90.40 | 89.97 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.50 | -0.84 | 0.00 | -0.21 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 510.00 | 94.35 | 95.40 | 94.88 | 94.48 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.50 | -0.85 | 0.00 | -0.20 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 515.00 | 98.95 | 100.20 | 99.58 | 99.07 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | -0.86 | 0.00 | -0.19 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 520.00 | 103.60 | 104.80 | 104.20 | 107.91 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.51 | -0.87 | 0.00 | -0.18 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 525.00 | 108.25 | 109.60 | 108.93 | 107.27 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.52 | -0.88 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 530.00 | 112.90 | 114.35 | 113.63 | 96.03 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.52 | -0.89 | 0.00 | -0.17 | 5/27/2026 | 6/4/2026 4:00:06 PM EST |
| 535.00 | 117.65 | 119.10 | 118.38 | % | 0.22 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.16 | 6/4/2026 4:00:06 PM EST | |||
| 540.00 | 122.45 | 123.90 | 123.18 | 120.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | -0.90 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 545.00 | 127.25 | 128.65 | 127.95 | 125.45 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.53 | -0.91 | 0.00 | -0.15 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 550.00 | 132.10 | 133.40 | 132.75 | 132.40 | 0.00 | 0.00% | 0.24 | 0 | 883 | 0.54 | -0.91 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 555.00 | 136.90 | 138.35 | 137.63 | 151.65 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.53 | -0.92 | 0.00 | -0.14 | 5/19/2026 | 6/4/2026 4:00:06 PM EST |
| 560.00 | 141.75 | 143.20 | 142.48 | 142.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 565.00 | 146.60 | 148.10 | 147.35 | 144.25 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.45 | -0.93 | 0.00 | -0.13 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 570.00 | 151.50 | 152.95 | 152.23 | 149.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.13 | 6/1/2026 | 6/4/2026 4:00:06 PM EST |
| 575.00 | 156.45 | 157.80 | 157.13 | 139.87 | 0.00 | 0.00% | 0.27 | 0 | 226 | 0.60 | -0.93 | 0.00 | -0.13 | 5/29/2026 | 6/4/2026 4:00:06 PM EST |
| 580.00 | 161.30 | 162.75 | 162.03 | 171.43 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.61 | -0.94 | 0.00 | -0.12 | 5/20/2026 | 6/4/2026 4:00:06 PM EST |
| 585.00 | 166.20 | 167.70 | 166.95 | 161.10 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.62 | -0.94 | 0.00 | -0.12 | 5/15/2026 | 6/4/2026 4:00:06 PM EST |
| 590.00 | 171.15 | 172.60 | 171.88 | 184.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.11 | 4/17/2026 | 6/4/2026 4:00:06 PM EST |
| 595.00 | 176.05 | 177.55 | 176.80 | 167.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.63 | -0.95 | 0.00 | -0.11 | 5/12/2026 | 6/4/2026 4:00:06 PM EST |
| 600.00 | 181.20 | 182.40 | 181.80 | 180.74 | 0.00 | 0.00% | 0.30 | 0 | 1,171 | 0.64 | -0.95 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 605.00 | 185.95 | 187.45 | 186.70 | 186.61 | 0.00 | 0.00% | 0.31 | 0 | 250 | 0.65 | -0.95 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 610.00 | 190.90 | 192.40 | 191.65 | 200.50 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.66 | -0.95 | 0.00 | -0.10 | 5/20/2026 | 6/4/2026 4:00:06 PM EST |
| 615.00 | 195.90 | 197.40 | 196.65 | 182.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.10 | 5/26/2026 | 6/4/2026 4:00:06 PM EST |
| 620.00 | 200.85 | 202.35 | 201.60 | 201.34 | 0.00 | 0.00% | 0.33 | 0 | 155 | 0.67 | -0.96 | 0.00 | -0.10 | 5/21/2026 | 6/4/2026 4:00:06 PM EST |
| 625.00 | 205.90 | 207.25 | 206.58 | 206.66 | 0.00 | 0.00% | 0.33 | 0 | 914 | 0.68 | -0.96 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 630.00 | 210.80 | 212.30 | 211.55 | % | 0.34 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.09 | 6/4/2026 4:00:06 PM EST | |||
| 635.00 | 215.80 | 217.30 | 216.55 | % | 0.34 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.09 | 6/4/2026 4:00:06 PM EST | |||
| 640.00 | 220.80 | 222.30 | 221.55 | 219.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.08 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 645.00 | 225.80 | 227.30 | 226.55 | 223.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 650.00 | 231.15 | 231.95 | 231.55 | 230.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:06 PM EST |
| 655.00 | 235.80 | 237.30 | 236.55 | % | 0.36 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.08 | 6/4/2026 4:00:06 PM EST | |||
| 660.00 | 240.80 | 242.30 | 241.55 | % | 0.37 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.07 | 6/4/2026 4:00:06 PM EST | |||
| 665.00 | 245.80 | 247.30 | 246.55 | % | 0.37 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.07 | 6/4/2026 4:00:06 PM EST | |||
| 670.00 | 250.80 | 252.30 | 251.55 | % | 0.38 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 6/4/2026 4:00:06 PM EST | |||
| 680.00 | 260.80 | 262.30 | 261.55 | % | 0.38 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 6/4/2026 4:00:06 PM EST | |||
| 690.00 | 270.80 | 272.30 | 271.55 | % | 0.39 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 6/4/2026 4:00:06 PM EST | |||
| 700.00 | 280.85 | 282.25 | 281.55 | 278.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.83 | -0.98 | 0.00 | -0.05 | 6/2/2026 | 6/4/2026 4:00:06 PM EST |
| 710.00 | 290.80 | 292.30 | 291.55 | % | 0.41 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 6/4/2026 4:00:06 PM EST | |||
| 720.00 | 300.80 | 302.30 | 301.55 | % | 0.42 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 6/4/2026 4:00:06 PM EST | |||
| 730.00 | 310.80 | 312.30 | 311.55 | % | 0.43 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 6/4/2026 4:00:06 PM EST | |||
| 740.00 | 320.80 | 322.30 | 321.55 | % | 0.43 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 6/4/2026 4:00:06 PM EST | |||
| 750.00 | 330.85 | 332.25 | 331.55 | % | 0.44 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 6/4/2026 4:00:06 PM EST | |||
| 760.00 | 340.80 | 342.30 | 341.55 | % | 0.45 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 6/4/2026 4:00:06 PM EST | |||
| 770.00 | 350.80 | 352.30 | 351.55 | % | 0.46 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 6/4/2026 4:00:06 PM EST | |||
| 780.00 | 360.80 | 362.30 | 361.55 | % | 0.46 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 6/4/2026 4:00:06 PM EST | |||
| 790.00 | 370.80 | 372.30 | 371.55 | % | 0.47 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 6/4/2026 4:00:06 PM EST | |||
| 800.00 | 380.85 | 382.25 | 381.55 | % | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 810.00 | 390.80 | 392.30 | 391.55 | % | 0.48 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 820.00 | 400.80 | 402.30 | 401.55 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 830.00 | 410.80 | 412.30 | 411.55 | % | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 6/4/2026 4:00:06 PM EST | |||
| 840.00 | 420.80 | 422.30 | 421.55 | % | 0.50 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 850.00 | 430.85 | 432.25 | 431.55 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 860.00 | 440.80 | 442.30 | 441.55 | % | 0.51 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 870.00 | 450.80 | 452.30 | 451.55 | % | 0.52 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 880.00 | 460.80 | 462.30 | 461.55 | % | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 890.00 | 470.80 | 472.30 | 471.55 | % | 0.53 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 900.00 | 480.85 | 482.25 | 481.55 | 481.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 6/4/2026 4:00:06 PM EST |
| 910.00 | 490.80 | 492.30 | 491.55 | % | 0.54 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:06 PM EST | |||
| 920.00 | 500.80 | 502.30 | 501.55 | % | 0.55 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 930.00 | 510.80 | 512.30 | 511.55 | % | 0.55 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 940.00 | 520.80 | 522.30 | 521.55 | % | 0.55 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 950.00 | 530.85 | 532.25 | 531.55 | % | 0.56 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 960.00 | 540.80 | 542.30 | 541.55 | % | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 970.00 | 550.80 | 552.30 | 551.55 | % | 0.57 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 980.00 | 560.80 | 562.30 | 561.55 | % | 0.57 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST | |||
| 990.00 | 570.80 | 572.30 | 571.55 | % | 0.58 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:06 PM EST |