Options Chain for TESLA INC COM (TSLA) - $430.31 as of 5/13/2026 5:42:59 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 | 438.75 | 441.95 | 440.35 | 441.71 | 0.00 | 0.00% | 88.07 | 0 | 11,232 | 5.44 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 10.00 | 432.25 | 438.70 | 435.48 | % | 43.55 | 0 | 11 | 4.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 15.00 | 427.30 | 433.75 | 430.53 | % | 28.70 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 20.00 | 422.45 | 428.80 | 425.63 | % | 21.28 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 25.00 | 417.60 | 423.70 | 420.65 | % | 16.83 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 30.00 | 412.55 | 418.90 | 415.73 | % | 13.86 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 35.00 | 407.60 | 413.95 | 410.78 | % | 11.74 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 40.00 | 402.60 | 409.00 | 405.80 | % | 10.14 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 45.00 | 397.65 | 404.10 | 400.88 | % | 8.91 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 50.00 | 392.90 | 399.00 | 395.95 | 331.41 | 0.00 | 0.00% | 7.92 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/13/2026 4:00:05 PM EST |
| 55.00 | 387.85 | 394.20 | 391.03 | % | 7.11 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 60.00 | 382.85 | 389.30 | 386.08 | % | 6.43 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 65.00 | 378.00 | 384.35 | 381.18 | % | 5.86 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 70.00 | 373.05 | 379.40 | 376.23 | % | 5.37 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 75.00 | 368.25 | 374.35 | 371.30 | % | 4.95 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 80.00 | 363.20 | 369.55 | 366.38 | % | 4.58 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 85.00 | 358.20 | 364.65 | 361.43 | % | 4.25 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 90.00 | 353.35 | 359.70 | 356.53 | % | 3.96 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 95.00 | 348.40 | 354.75 | 351.58 | % | 3.70 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 100.00 | 343.60 | 349.75 | 346.68 | 250.50 | 0.00 | 0.00% | 3.47 | 0 | 200 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:05 PM EST |
| 105.00 | 338.55 | 344.95 | 341.75 | 249.65 | 0.00 | 0.00% | 3.25 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 110.00 | 333.60 | 340.00 | 336.80 | 244.10 | 0.00 | 0.00% | 3.06 | 0 | 88 | 1.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 115.00 | 328.70 | 335.10 | 331.90 | 238.45 | 0.00 | 0.00% | 2.89 | 0 | 202 | 1.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 120.00 | 323.80 | 330.15 | 326.98 | 310.80 | 0.00 | 0.00% | 2.72 | 0 | 87 | 1.50 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 125.00 | 319.00 | 325.10 | 322.05 | 227.80 | 0.00 | 0.00% | 2.58 | 0 | 163 | 1.46 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 5/13/2026 4:00:05 PM EST |
| 130.00 | 313.95 | 320.30 | 317.13 | 320.41 | +96.76 | +43.27% | 2.44 | 3 | 108 | 1.43 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 135.00 | 308.95 | 315.40 | 312.18 | 273.65 | 0.00 | 0.00% | 2.31 | 0 | 182 | 1.39 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 5/13/2026 4:00:05 PM EST |
| 140.00 | 304.10 | 310.50 | 307.30 | 272.75 | 0.00 | 0.00% | 2.20 | 0 | 115 | 1.36 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 145.00 | 299.15 | 305.55 | 302.35 | 245.82 | 0.00 | 0.00% | 2.09 | 0 | 122 | 1.32 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 5/13/2026 4:00:05 PM EST |
| 150.00 | 294.40 | 300.50 | 297.45 | 296.65 | +95.38 | +47.39% | 1.98 | 5 | 182 | 1.27 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 155.00 | 289.30 | 295.75 | 292.53 | 200.15 | 0.00 | 0.00% | 1.89 | 0 | 81 | 1.26 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 160.00 | 284.45 | 290.80 | 287.63 | 236.99 | 0.00 | 0.00% | 1.80 | 0 | 228 | 1.21 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 5/13/2026 4:00:05 PM EST |
| 165.00 | 279.55 | 285.90 | 282.73 | 212.98 | 0.00 | 0.00% | 1.71 | 0 | 60 | 1.19 | 1.00 | 0.00 | -0.02 | 4/28/2026 | 5/13/2026 4:00:05 PM EST |
| 170.00 | 274.65 | 281.00 | 277.83 | 232.05 | 0.00 | 0.00% | 1.63 | 0 | 30 | 1.15 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 175.00 | 269.80 | 275.95 | 272.88 | 187.97 | 0.00 | 0.00% | 1.56 | 0 | 181 | 1.11 | 1.00 | 0.00 | -0.03 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 180.00 | 265.15 | 270.85 | 268.00 | 183.76 | 0.00 | 0.00% | 1.49 | 0 | 37 | 1.07 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 185.00 | 260.25 | 265.95 | 263.10 | 250.44 | 0.00 | 0.00% | 1.42 | 0 | 7 | 1.05 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 190.00 | 255.30 | 261.05 | 258.18 | 161.63 | 0.00 | 0.00% | 1.36 | 0 | 100 | 1.02 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 5/13/2026 4:00:05 PM EST |
| 195.00 | 250.50 | 256.15 | 253.33 | 188.25 | 0.00 | 0.00% | 1.30 | 0 | 30 | 1.00 | 0.99 | 0.00 | -0.04 | 4/27/2026 | 5/13/2026 4:00:05 PM EST |
| 200.00 | 245.70 | 251.15 | 248.43 | 255.00 | +28.40 | +12.54% | 1.24 | 3 | 107 | 0.96 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 205.00 | 240.75 | 246.35 | 243.55 | 247.61 | +22.35 | +9.93% | 1.19 | 14 | 16 | 0.95 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 210.00 | 235.90 | 241.45 | 238.68 | 208.83 | 0.00 | 0.00% | 1.14 | 0 | 20 | 0.92 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 215.00 | 231.05 | 236.55 | 233.80 | 213.66 | 0.00 | 0.00% | 1.09 | 0 | 15 | 0.90 | 0.98 | 0.00 | -0.06 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 220.00 | 226.15 | 231.65 | 228.90 | 228.45 | +54.82 | +31.58% | 1.04 | 2 | 77 | 0.88 | 0.98 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 225.00 | 221.40 | 226.70 | 224.05 | 207.12 | 0.00 | 0.00% | 1.00 | 0 | 26 | 0.85 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 230.00 | 216.50 | 221.90 | 219.20 | 201.38 | 0.00 | 0.00% | 0.95 | 0 | 120 | 0.84 | 0.98 | 0.00 | -0.07 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 235.00 | 211.95 | 215.60 | 213.78 | 200.41 | 0.00 | 0.00% | 0.91 | 0 | 62 | 0.77 | 0.98 | 0.00 | -0.07 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 240.00 | 207.15 | 211.70 | 209.43 | 193.87 | 0.00 | 0.00% | 0.87 | 0 | 391 | 0.80 | 0.97 | 0.00 | -0.07 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 245.00 | 202.35 | 206.85 | 204.60 | 184.54 | 0.00 | 0.00% | 0.84 | 0 | 33 | 0.78 | 0.97 | 0.00 | -0.08 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 250.00 | 197.55 | 201.90 | 199.73 | 191.23 | +10.71 | +5.94% | 0.80 | 2 | 182 | 0.76 | 0.97 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 260.00 | 188.20 | 192.15 | 190.18 | 173.73 | 0.00 | 0.00% | 0.73 | 0 | 171 | 0.57 | 0.96 | 0.00 | -0.09 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 270.00 | 178.60 | 183.10 | 180.85 | 180.98 | +16.82 | +10.25% | 0.67 | 2 | 153 | 0.57 | 0.96 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 280.00 | 169.60 | 173.05 | 171.33 | 173.00 | +21.50 | +14.20% | 0.61 | 1 | 96 | 0.58 | 0.95 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 290.00 | 160.50 | 163.45 | 161.98 | 165.85 | +21.20 | +14.66% | 0.56 | 3 | 114 | 0.57 | 0.94 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 300.00 | 151.65 | 154.30 | 152.98 | 156.40 | +20.85 | +15.39% | 0.51 | 1 | 429 | 0.57 | 0.93 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 310.00 | 142.50 | 145.00 | 143.75 | 138.62 | +11.81 | +9.32% | 0.46 | 3 | 140 | 0.55 | 0.92 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 320.00 | 133.50 | 136.00 | 134.75 | 137.30 | +18.25 | +15.33% | 0.42 | 11 | 184 | 0.54 | 0.91 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 330.00 | 124.75 | 127.70 | 126.23 | 129.01 | +22.51 | +21.14% | 0.38 | 4 | 256 | 0.54 | 0.90 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 340.00 | 116.55 | 118.95 | 117.75 | 119.45 | +17.78 | +17.49% | 0.35 | 12 | 334 | 0.53 | 0.88 | 0.00 | -0.15 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 350.00 | 109.20 | 110.20 | 109.70 | 109.00 | +7.73 | +7.64% | 0.31 | 63 | 1,061 | 0.53 | 0.86 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 360.00 | 101.05 | 102.30 | 101.68 | 101.19 | +12.63 | +14.27% | 0.28 | 14 | 899 | 0.52 | 0.84 | 0.00 | -0.17 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 370.00 | 93.45 | 94.70 | 94.08 | 93.60 | +10.25 | +12.30% | 0.25 | 60 | 1,784 | 0.51 | 0.81 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 380.00 | 86.20 | 87.25 | 86.73 | 86.60 | +13.83 | +19.01% | 0.23 | 34 | 1,338 | 0.51 | 0.79 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 390.00 | 79.45 | 80.30 | 79.88 | 79.30 | +7.30 | +10.14% | 0.20 | 35 | 1,417 | 0.51 | 0.76 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 400.00 | 72.95 | 73.70 | 73.33 | 73.30 | +8.20 | +12.60% | 0.18 | 285 | 4,314 | 0.50 | 0.72 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 410.00 | 66.70 | 67.55 | 67.13 | 69.35 | +10.10 | +17.05% | 0.16 | 134 | 2,040 | 0.50 | 0.69 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 420.00 | 60.90 | 61.75 | 61.33 | 61.25 | +6.95 | +12.80% | 0.15 | 325 | 17,757 | 0.50 | 0.66 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 430.00 | 55.90 | 56.30 | 56.10 | 56.00 | +6.73 | +13.66% | 0.13 | 926 | 3,183 | 0.50 | 0.62 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 440.00 | 50.80 | 51.25 | 51.03 | 51.02 | +6.62 | +14.91% | 0.12 | 864 | 5,277 | 0.50 | 0.59 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 450.00 | 46.25 | 46.60 | 46.43 | 46.47 | +6.59 | +16.53% | 0.10 | 1,820 | 5,504 | 0.50 | 0.55 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 460.00 | 41.95 | 42.40 | 42.18 | 42.05 | +5.65 | +15.53% | 0.09 | 513 | 2,728 | 0.50 | 0.52 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 470.00 | 38.05 | 38.55 | 38.30 | 38.16 | +5.04 | +15.22% | 0.08 | 374 | 1,883 | 0.50 | 0.49 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 480.00 | 34.55 | 35.00 | 34.78 | 34.85 | +4.55 | +15.02% | 0.07 | 932 | 4,221 | 0.50 | 0.46 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 490.00 | 31.30 | 31.80 | 31.55 | 31.45 | +4.39 | +16.23% | 0.06 | 237 | 1,687 | 0.50 | 0.43 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 500.00 | 28.55 | 28.80 | 28.68 | 28.82 | +4.32 | +17.64% | 0.06 | 1,559 | 9,689 | 0.51 | 0.40 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 510.00 | 25.85 | 26.25 | 26.05 | 26.00 | +3.75 | +16.86% | 0.05 | 130 | 1,045 | 0.51 | 0.37 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 520.00 | 23.45 | 23.80 | 23.63 | 23.64 | +3.29 | +16.17% | 0.05 | 414 | 3,092 | 0.51 | 0.35 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 530.00 | 21.35 | 21.65 | 21.50 | 21.40 | +3.14 | +17.20% | 0.04 | 142 | 1,792 | 0.51 | 0.32 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 540.00 | 19.40 | 19.70 | 19.55 | 19.50 | +2.30 | +13.38% | 0.04 | 89 | 700 | 0.52 | 0.30 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 550.00 | 17.65 | 18.00 | 17.83 | 17.68 | +2.33 | +15.18% | 0.03 | 486 | 3,133 | 0.52 | 0.28 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 560.00 | 16.10 | 16.40 | 16.25 | 16.25 | +2.55 | +18.62% | 0.03 | 489 | 686 | 0.52 | 0.26 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 570.00 | 14.65 | 15.05 | 14.85 | 14.79 | +1.89 | +14.66% | 0.03 | 36 | 840 | 0.53 | 0.24 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 580.00 | 13.40 | 13.80 | 13.60 | 13.70 | +2.20 | +19.13% | 0.02 | 35 | 1,131 | 0.53 | 0.22 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 590.00 | 12.10 | 12.85 | 12.48 | 12.70 | +1.97 | +18.36% | 0.02 | 85 | 601 | 0.53 | 0.20 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 600.00 | 11.35 | 11.50 | 11.43 | 11.40 | +1.70 | +17.53% | 0.02 | 4,937 | 15,776 | 0.54 | 0.19 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 610.00 | 10.15 | 10.85 | 10.50 | 10.30 | +1.15 | +12.57% | 0.02 | 84 | 542 | 0.54 | 0.18 | 0.00 | -0.17 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 620.00 | 9.30 | 10.00 | 9.65 | 10.25 | +2.77 | +37.04% | 0.02 | 78 | 676 | 0.54 | 0.16 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 630.00 | 8.60 | 9.25 | 8.93 | 9.50 | +2.35 | +32.87% | 0.01 | 8 | 282 | 0.55 | 0.15 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 640.00 | 8.15 | 8.30 | 8.23 | 8.30 | +1.13 | +15.76% | 0.01 | 105 | 1,328 | 0.55 | 0.14 | 0.00 | -0.15 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 650.00 | 7.50 | 7.75 | 7.63 | 7.50 | +1.25 | +20.00% | 0.01 | 357 | 743 | 0.56 | 0.13 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 660.00 | 6.80 | 7.35 | 7.08 | 7.98 | +1.85 | +30.18% | 0.01 | 8 | 685 | 0.56 | 0.12 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 670.00 | 6.20 | 6.85 | 6.53 | 7.75 | +2.97 | +62.14% | 0.01 | 5 | 428 | 0.56 | 0.12 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 680.00 | 5.80 | 6.40 | 6.10 | 6.10 | +1.04 | +20.56% | 0.01 | 33 | 598 | 0.57 | 0.11 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 690.00 | 5.40 | 5.95 | 5.68 | 6.13 | +1.08 | +21.39% | 0.01 | 53 | 659 | 0.57 | 0.10 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 700.00 | 5.20 | 5.45 | 5.33 | 5.28 | +0.66 | +14.29% | 0.01 | 118 | 1,079 | 0.58 | 0.09 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 710.00 | 4.70 | 5.25 | 4.98 | 5.55 | +1.27 | +29.68% | 0.01 | 25 | 311 | 0.58 | 0.09 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 720.00 | 4.35 | 4.90 | 4.63 | 4.66 | +1.29 | +38.28% | 0.01 | 44 | 572 | 0.58 | 0.08 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 730.00 | 4.20 | 4.50 | 4.35 | 4.85 | +1.60 | +49.24% | 0.01 | 182 | 620 | 0.59 | 0.08 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 740.00 | 3.95 | 4.35 | 4.15 | 4.75 | +0.60 | +14.46% | 0.01 | 6 | 654 | 0.60 | 0.07 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 750.00 | 3.75 | 3.95 | 3.85 | 3.85 | +0.45 | +13.24% | 0.01 | 490 | 6,468 | 0.60 | 0.07 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 760.00 | 3.35 | 3.85 | 3.60 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.60 | 0.07 | 0.00 | -0.09 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 770.00 | 3.15 | 3.65 | 3.40 | 3.90 | +0.90 | +30.00% | 0.00 | 5 | 390 | 0.61 | 0.06 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 780.00 | 3.00 | 3.45 | 3.23 | 3.67 | +0.82 | +28.78% | 0.00 | 2 | 303 | 0.61 | 0.06 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 790.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.77 | +32.36% | 0.00 | 81 | 151 | 0.62 | 0.06 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 800.00 | 2.70 | 2.96 | 2.83 | 2.85 | +0.27 | +10.47% | 0.00 | 492 | 2,488 | 0.62 | 0.05 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 810.00 | 2.53 | 2.93 | 2.73 | 2.81 | +1.22 | +76.73% | 0.00 | 3 | 275 | 0.62 | 0.05 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 820.00 | 2.48 | 2.69 | 2.59 | 2.84 | +0.65 | +29.68% | 0.00 | 279 | 353 | 0.63 | 0.05 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 830.00 | 2.24 | 2.65 | 2.45 | 2.98 | +0.43 | +16.87% | 0.00 | 5 | 345 | 0.63 | 0.05 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 840.00 | 2.12 | 2.52 | 2.32 | 2.48 | +0.43 | +20.98% | 0.00 | 1 | 350 | 0.63 | 0.04 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 850.00 | 2.04 | 2.38 | 2.21 | 2.36 | +0.62 | +35.64% | 0.00 | 75 | 577 | 0.64 | 0.04 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 860.00 | 1.91 | 2.29 | 2.10 | 2.15 | +0.11 | +5.40% | 0.00 | 3 | 476 | 0.64 | 0.04 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 870.00 | 1.81 | 2.19 | 2.00 | 2.19 | +0.59 | +36.88% | 0.00 | 4 | 140 | 0.65 | 0.04 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 880.00 | 1.82 | 2.00 | 1.91 | 2.01 | +0.49 | +32.24% | 0.00 | 100 | 186 | 0.65 | 0.03 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 890.00 | 1.64 | 2.00 | 1.82 | 2.12 | +0.71 | +50.36% | 0.00 | 6 | 345 | 0.65 | 0.03 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 900.00 | 1.70 | 1.81 | 1.76 | 1.75 | +0.19 | +12.18% | 0.00 | 85 | 907 | 0.66 | 0.03 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 910.00 | 1.49 | 1.83 | 1.66 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.66 | 0.03 | 0.00 | -0.05 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 920.00 | 1.42 | 1.76 | 1.59 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.03 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 930.00 | 1.36 | 1.69 | 1.53 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.67 | 0.03 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 940.00 | 1.38 | 1.54 | 1.46 | 1.74 | +0.24 | +16.00% | 0.00 | 100 | 647 | 0.67 | 0.03 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 950.00 | 1.28 | 1.54 | 1.41 | 1.64 | +0.41 | +33.34% | 0.00 | 11 | 199 | 0.68 | 0.02 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 960.00 | 1.18 | 1.50 | 1.34 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.68 | 0.02 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 970.00 | 1.16 | 1.44 | 1.30 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.68 | 0.02 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 980.00 | 1.09 | 1.21 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 10,323 | 2,881 | 0.68 | 0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 990.00 | 1.11 | 1.21 | 1.16 | 1.17 | +0.05 | +4.47% | 0.00 | 164 | 8,028 | 0.69 | 0.02 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,279 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 2.51 | 1.26 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 75 | 4.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.51 | 1.26 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 87 | 4.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 433 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 1.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.51 | 1.26 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 253 | 3.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,432 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2,991 | 2.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 988 | 2.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:05 PM EST |
| 55.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 41 | 96 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 573 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.31 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.24 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 100 | 1,080 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 306 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 120.00 | 0.18 | 0.50 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.05 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.05 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.03 | 0.52 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.12 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.86 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.10 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.99 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.91 | 0.46 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.04 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 150.00 | 0.25 | 0.44 | 0.35 | 0.40 | -0.01 | -2.44% | 0.00 | 1 | 864 | 0.89 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.97 | 0.49 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.99 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 160.00 | 0.35 | 0.52 | 0.44 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.86 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.04 | 0.52 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.95 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 170.00 | 0.33 | 0.64 | 0.49 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 692 | 0.83 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 175.00 | 0.38 | 0.66 | 0.52 | 0.56 | -0.08 | -12.50% | 0.00 | 1 | 554 | 0.81 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 180.00 | 0.59 | 0.60 | 0.60 | 0.60 | -0.02 | -3.23% | 0.00 | 11 | 523 | 0.80 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 185.00 | 0.44 | 0.77 | 0.61 | 0.66 | -0.03 | -4.35% | 0.00 | 2 | 466 | 0.78 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 190.00 | 0.49 | 0.80 | 0.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.77 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 195.00 | 0.62 | 0.87 | 0.75 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.76 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 200.00 | 0.74 | 0.86 | 0.80 | 0.85 | -0.02 | -2.30% | 0.00 | 8 | 982 | 0.75 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 205.00 | 0.80 | 0.93 | 0.87 | 0.90 | -0.04 | -4.26% | 0.00 | 1 | 2,956 | 0.74 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 210.00 | 0.80 | 1.06 | 0.93 | 0.96 | -0.07 | -6.80% | 0.00 | 54 | 228 | 0.72 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 215.00 | 1.00 | 1.14 | 1.07 | 1.04 | -0.04 | -3.71% | 0.00 | 5 | 299 | 0.72 | -0.02 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 220.00 | 1.05 | 1.22 | 1.14 | 1.13 | +0.09 | +8.66% | 0.01 | 11 | 582 | 0.71 | -0.02 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 225.00 | 1.05 | 1.30 | 1.18 | 1.24 | 0.00 | 0.00% | 0.01 | 4 | 376 | 0.69 | -0.02 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 230.00 | 1.20 | 1.35 | 1.28 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 2,073 | 0.68 | -0.02 | 0.00 | -0.07 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 235.00 | 1.23 | 1.53 | 1.38 | 1.37 | -0.05 | -3.53% | 0.01 | 21 | 268 | 0.67 | -0.02 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 240.00 | 1.42 | 1.58 | 1.50 | 1.50 | -0.05 | -3.23% | 0.01 | 12 | 1,008 | 0.66 | -0.03 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 245.00 | 1.47 | 1.79 | 1.63 | 1.71 | -0.07 | -3.94% | 0.01 | 1 | 649 | 0.65 | -0.03 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 250.00 | 1.70 | 1.84 | 1.77 | 1.78 | -0.22 | -11.00% | 0.01 | 71 | 1,493 | 0.64 | -0.03 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 260.00 | 2.02 | 2.19 | 2.11 | 2.12 | -0.05 | -2.31% | 0.01 | 2 | 1,659 | 0.63 | -0.04 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 270.00 | 2.41 | 2.52 | 2.47 | 2.53 | -0.36 | -12.46% | 0.01 | 8 | 2,565 | 0.61 | -0.04 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 280.00 | 2.87 | 3.05 | 2.96 | 2.96 | -0.34 | -10.31% | 0.01 | 20 | 1,732 | 0.59 | -0.05 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 290.00 | 3.40 | 3.65 | 3.53 | 3.48 | -0.47 | -11.90% | 0.01 | 89 | 2,682 | 0.58 | -0.06 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 300.00 | 4.10 | 4.35 | 4.23 | 4.35 | -0.45 | -9.38% | 0.01 | 250 | 5,346 | 0.57 | -0.07 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 310.00 | 5.00 | 5.20 | 5.10 | 5.00 | -0.80 | -13.80% | 0.02 | 149 | 3,373 | 0.56 | -0.08 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 320.00 | 5.95 | 6.20 | 6.08 | 6.10 | -0.80 | -11.60% | 0.02 | 136 | 2,283 | 0.55 | -0.09 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 330.00 | 7.15 | 7.40 | 7.28 | 7.31 | -0.88 | -10.75% | 0.02 | 70 | 3,052 | 0.54 | -0.10 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 340.00 | 8.55 | 8.80 | 8.68 | 8.70 | -1.34 | -13.35% | 0.03 | 41 | 4,885 | 0.53 | -0.12 | 0.00 | -0.15 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 350.00 | 10.30 | 10.50 | 10.40 | 10.42 | -1.49 | -12.51% | 0.03 | 174 | 5,526 | 0.52 | -0.14 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 360.00 | 12.30 | 12.40 | 12.35 | 12.55 | -1.67 | -11.75% | 0.03 | 218 | 4,593 | 0.52 | -0.16 | 0.00 | -0.17 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 370.00 | 14.55 | 14.85 | 14.70 | 14.71 | -2.09 | -12.44% | 0.04 | 235 | 3,488 | 0.51 | -0.19 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 380.00 | 17.20 | 17.50 | 17.35 | 17.45 | -2.24 | -11.38% | 0.05 | 129 | 2,145 | 0.51 | -0.21 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 390.00 | 20.15 | 20.50 | 20.33 | 20.35 | -2.78 | -12.02% | 0.05 | 192 | 5,076 | 0.51 | -0.24 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 400.00 | 23.50 | 23.80 | 23.65 | 23.85 | -2.60 | -9.83% | 0.06 | 293 | 3,772 | 0.50 | -0.28 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 410.00 | 27.25 | 27.55 | 27.40 | 27.33 | -4.06 | -12.94% | 0.07 | 102 | 1,377 | 0.50 | -0.31 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 420.00 | 31.40 | 31.70 | 31.55 | 31.70 | -3.75 | -10.58% | 0.08 | 160 | 1,427 | 0.50 | -0.34 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 430.00 | 35.95 | 36.25 | 36.10 | 36.45 | -4.24 | -10.42% | 0.08 | 140 | 1,515 | 0.50 | -0.38 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 440.00 | 40.90 | 41.20 | 41.05 | 41.20 | -4.60 | -10.05% | 0.09 | 126 | 1,265 | 0.50 | -0.41 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 450.00 | 46.20 | 46.60 | 46.40 | 46.41 | -5.03 | -9.78% | 0.10 | 234 | 1,415 | 0.50 | -0.45 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 460.00 | 51.95 | 52.30 | 52.13 | 52.63 | -6.62 | -11.18% | 0.11 | 112 | 704 | 0.50 | -0.48 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 470.00 | 58.00 | 58.65 | 58.33 | 58.73 | -5.03 | -7.89% | 0.12 | 25 | 286 | 0.50 | -0.51 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 480.00 | 64.40 | 65.10 | 64.75 | 63.22 | -0.58 | -0.91% | 0.13 | 13 | 357 | 0.50 | -0.54 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 490.00 | 71.20 | 71.90 | 71.55 | 72.55 | +2.25 | +3.21% | 0.15 | 2 | 187 | 0.50 | -0.57 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 500.00 | 77.70 | 79.10 | 78.40 | 76.70 | -15.22 | -16.56% | 0.16 | 26 | 238 | 0.50 | -0.60 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 510.00 | 84.35 | 87.15 | 85.75 | 82.80 | -14.10 | -14.56% | 0.17 | 4 | 175 | 0.51 | -0.63 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 520.00 | 91.95 | 94.70 | 93.33 | 91.27 | -13.80 | -13.14% | 0.18 | 12 | 76 | 0.51 | -0.65 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 530.00 | 99.90 | 102.65 | 101.28 | 112.30 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.51 | -0.68 | 0.00 | -0.23 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 540.00 | 107.90 | 110.65 | 109.28 | 126.18 | 0.00 | 0.00% | 0.20 | 0 | 102 | 0.51 | -0.70 | 0.00 | -0.22 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 550.00 | 116.30 | 118.85 | 117.58 | 114.45 | -16.00 | -12.27% | 0.21 | 10 | 91 | 0.52 | -0.72 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 560.00 | 124.65 | 127.45 | 126.05 | 128.07 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.52 | -0.74 | 0.00 | -0.21 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 570.00 | 133.30 | 135.95 | 134.63 | 131.25 | -6.17 | -4.49% | 0.24 | 12 | 32 | 0.52 | -0.76 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 580.00 | 142.55 | 144.65 | 143.60 | 138.41 | -8.15 | -5.57% | 0.25 | 11 | 193 | 0.53 | -0.78 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 590.00 | 151.45 | 153.50 | 152.48 | % | 0.26 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.19 | 5/13/2026 4:00:05 PM EST | |||
| 600.00 | 160.15 | 162.55 | 161.35 | 163.51 | 0.00 | 0.00% | 0.27 | 0 | 192 | 0.53 | -0.81 | 0.00 | -0.18 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 610.00 | 169.20 | 171.85 | 170.53 | % | 0.28 | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.17 | 5/13/2026 4:00:05 PM EST | |||
| 620.00 | 178.45 | 181.00 | 179.73 | 227.75 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.54 | -0.84 | 0.00 | -0.16 | 4/17/2026 | 5/13/2026 4:00:05 PM EST |
| 630.00 | 187.80 | 190.15 | 188.98 | % | 0.30 | 0 | 0 | 0.54 | -0.85 | 0.00 | -0.16 | 5/13/2026 4:00:05 PM EST | |||
| 640.00 | 197.20 | 199.75 | 198.48 | % | 0.31 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.15 | 5/13/2026 4:00:05 PM EST | |||
| 650.00 | 206.55 | 209.25 | 207.90 | 204.50 | -18.90 | -8.46% | 0.32 | 1 | 20 | 0.55 | -0.87 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 660.00 | 215.95 | 218.90 | 217.43 | 233.25 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.55 | -0.88 | 0.00 | -0.14 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 670.00 | 225.55 | 228.55 | 227.05 | % | 0.34 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.13 | 5/13/2026 4:00:05 PM EST | |||
| 680.00 | 235.15 | 238.20 | 236.68 | % | 0.35 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.13 | 5/13/2026 4:00:05 PM EST | |||
| 690.00 | 244.85 | 247.80 | 246.33 | % | 0.36 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.12 | 5/13/2026 4:00:05 PM EST | |||
| 700.00 | 254.65 | 257.40 | 256.03 | 272.60 | 0.00 | 0.00% | 0.37 | 0 | 64 | 0.56 | -0.91 | 0.00 | -0.12 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 710.00 | 264.30 | 267.35 | 265.83 | % | 0.37 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.11 | 5/13/2026 4:00:05 PM EST | |||
| 720.00 | 274.10 | 277.05 | 275.58 | 286.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.11 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 730.00 | 283.90 | 286.95 | 285.43 | % | 0.39 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.11 | 5/13/2026 4:00:05 PM EST | |||
| 740.00 | 294.20 | 296.80 | 295.50 | 290.93 | % | 0.40 | 1 | 0 | 0.64 | -0.93 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 4:00:05 PM EST | |
| 750.00 | 303.70 | 306.50 | 305.10 | % | 0.41 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.10 | 5/13/2026 4:00:05 PM EST | |||
| 760.00 | 313.45 | 316.55 | 315.00 | % | 0.41 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.09 | 5/13/2026 4:00:05 PM EST | |||
| 770.00 | 323.35 | 326.45 | 324.90 | % | 0.42 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.09 | 5/13/2026 4:00:05 PM EST | |||
| 780.00 | 333.30 | 336.30 | 334.80 | % | 0.43 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.09 | 5/13/2026 4:00:05 PM EST | |||
| 790.00 | 343.25 | 346.25 | 344.75 | % | 0.44 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.08 | 5/13/2026 4:00:05 PM EST | |||
| 800.00 | 353.35 | 356.10 | 354.73 | 355.66 | 0.00 | 0.00% | 0.44 | 0 | 85 | 0.70 | -0.95 | 0.00 | -0.08 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 810.00 | 363.20 | 366.30 | 364.75 | % | 0.45 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.08 | 5/13/2026 4:00:05 PM EST | |||
| 820.00 | 373.25 | 376.25 | 374.75 | % | 0.46 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.07 | 5/13/2026 4:00:05 PM EST | |||
| 830.00 | 383.25 | 386.20 | 384.73 | % | 0.46 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.07 | 5/13/2026 4:00:05 PM EST | |||
| 840.00 | 393.25 | 396.25 | 394.75 | % | 0.47 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 5/13/2026 4:00:05 PM EST | |||
| 850.00 | 403.35 | 406.10 | 404.73 | % | 0.48 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 5/13/2026 4:00:05 PM EST | |||
| 860.00 | 413.25 | 416.20 | 414.73 | % | 0.48 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.06 | 5/13/2026 4:00:05 PM EST | |||
| 870.00 | 423.25 | 426.20 | 424.73 | % | 0.49 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.06 | 5/13/2026 4:00:05 PM EST | |||
| 880.00 | 433.25 | 436.20 | 434.73 | % | 0.49 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.06 | 5/13/2026 4:00:05 PM EST | |||
| 890.00 | 443.25 | 446.20 | 444.73 | % | 0.50 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.06 | 5/13/2026 4:00:05 PM EST | |||
| 900.00 | 453.35 | 456.15 | 454.75 | % | 0.51 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.06 | 5/13/2026 4:00:05 PM EST | |||
| 910.00 | 463.25 | 466.20 | 464.73 | % | 0.51 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 920.00 | 473.25 | 476.20 | 474.73 | % | 0.52 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 930.00 | 483.25 | 486.25 | 484.75 | % | 0.52 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 940.00 | 493.25 | 496.25 | 494.75 | % | 0.53 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 950.00 | 503.35 | 506.10 | 504.73 | % | 0.53 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 960.00 | 513.25 | 516.20 | 514.73 | % | 0.54 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 5/13/2026 4:00:05 PM EST | |||
| 970.00 | 523.25 | 526.20 | 524.73 | % | 0.54 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 5/13/2026 4:00:05 PM EST | |||
| 980.00 | 533.25 | 536.20 | 534.73 | % | 0.55 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 5/13/2026 4:00:05 PM EST | |||
| 990.00 | 543.25 | 546.20 | 544.73 | % | 0.55 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 5/13/2026 4:00:05 PM EST |