Options Chain for TESLA INC COM (TSLA) - $363.42 as of 9/11/2026 6:51:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 311.65 | 319.05 | 315.35 | % | 6.31 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 60.00 | 301.75 | 309.65 | 305.70 | % | 5.09 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 70.00 | 291.85 | 299.05 | 295.45 | % | 4.22 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 80.00 | 281.80 | 289.15 | 285.48 | 273.03 | 0.00 | 0.00% | 3.57 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 271.80 | 279.15 | 275.48 | % | 3.06 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 100.00 | 261.85 | 269.75 | 265.80 | 253.48 | 0.00 | 0.00% | 2.66 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 252.00 | 259.20 | 255.60 | % | 2.32 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 120.00 | 241.90 | 249.80 | 245.85 | % | 2.05 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 130.00 | 232.05 | 239.80 | 235.93 | 217.92 | 0.00 | 0.00% | 1.81 | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 221.95 | 229.25 | 225.60 | % | 1.61 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 150.00 | 212.10 | 219.85 | 215.98 | 198.50 | 0.00 | 0.00% | 1.44 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 202.05 | 209.35 | 205.70 | % | 1.29 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 170.00 | 191.95 | 199.60 | 195.78 | % | 1.15 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 180.00 | 182.10 | 189.40 | 185.75 | % | 1.03 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 190.00 | 172.15 | 179.45 | 175.80 | % | 0.93 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 200.00 | 164.20 | 168.15 | 166.18 | 168.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 152.20 | 159.45 | 155.83 | 155.57 | % | 0.74 | 22 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 220.00 | 142.25 | 149.50 | 145.88 | 148.06 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 132.25 | 139.55 | 135.90 | 137.03 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 235.00 | 127.35 | 134.65 | 131.00 | 124.62 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 124.45 | 130.15 | 127.30 | 129.10 | 0.00 | 0.00% | 0.53 | 0 | 545 | 1.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 245.00 | 117.40 | 124.65 | 121.03 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 250.00 | 114.55 | 117.95 | 116.25 | 115.40 | +12.15 | +11.77% | 0.47 | 31 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 255.00 | 107.50 | 114.95 | 111.23 | 108.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 260.00 | 102.50 | 109.80 | 106.15 | 105.47 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 265.00 | 97.60 | 104.90 | 101.25 | 83.18 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 92.80 | 99.90 | 96.35 | 99.18 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.01 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 275.00 | 88.00 | 95.00 | 91.50 | 94.27 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.97 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 85.30 | 88.00 | 86.65 | 86.06 | -3.21 | -3.60% | 0.31 | 190 | 39 | 0.77 | 1.00 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 285.00 | 80.40 | 83.05 | 81.73 | 81.16 | -3.23 | -3.83% | 0.29 | 190 | 51 | 0.73 | 1.00 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 290.00 | 75.55 | 78.15 | 76.85 | 76.00 | -1.00 | -1.30% | 0.26 | 202 | 37 | 0.70 | 0.99 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 295.00 | 70.75 | 73.20 | 71.98 | 71.41 | -2.38 | -3.23% | 0.24 | 198 | 63 | 0.67 | 0.99 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 300.00 | 66.15 | 68.25 | 67.20 | 67.00 | +1.70 | +2.61% | 0.22 | 137 | 70 | 0.62 | 0.98 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 305.00 | 61.50 | 62.75 | 62.13 | 62.77 | -2.21 | -3.41% | 0.20 | 96 | 73 | 0.44 | 0.97 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 310.00 | 56.65 | 57.90 | 57.28 | 59.00 | +0.71 | +1.22% | 0.18 | 6 | 52 | 0.44 | 0.96 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 315.00 | 51.90 | 53.15 | 52.53 | 52.05 | -3.40 | -6.14% | 0.17 | 28 | 58 | 0.43 | 0.95 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 320.00 | 47.20 | 48.40 | 47.80 | 47.50 | +0.50 | +1.07% | 0.15 | 10 | 62 | 0.42 | 0.93 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 325.00 | 42.95 | 43.85 | 43.40 | 43.00 | -5.84 | -11.96% | 0.13 | 7 | 34 | 0.42 | 0.90 | 0.00 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 330.00 | 38.50 | 39.35 | 38.93 | 38.49 | -0.07 | -0.19% | 0.12 | 51 | 279 | 0.41 | 0.87 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 335.00 | 34.15 | 34.70 | 34.43 | 35.15 | -0.10 | -0.29% | 0.10 | 36 | 273 | 0.39 | 0.84 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 340.00 | 30.15 | 30.95 | 30.55 | 30.83 | +0.88 | +2.94% | 0.09 | 86 | 366 | 0.40 | 0.80 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 345.00 | 26.45 | 26.80 | 26.63 | 25.89 | -1.84 | -6.64% | 0.08 | 115 | 244 | 0.39 | 0.75 | 0.01 | -0.30 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 350.00 | 22.90 | 23.45 | 23.18 | 23.35 | +0.40 | +1.75% | 0.07 | 94 | 708 | 0.39 | 0.70 | 0.01 | -0.32 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 355.00 | 19.65 | 20.15 | 19.90 | 19.63 | -0.02 | -0.11% | 0.06 | 98 | 2,845 | 0.39 | 0.65 | 0.01 | -0.34 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 360.00 | 16.70 | 17.10 | 16.90 | 17.00 | +0.30 | +1.80% | 0.05 | 198 | 1,977 | 0.39 | 0.59 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 365.00 | 14.20 | 14.35 | 14.28 | 14.22 | -0.06 | -0.42% | 0.04 | 678 | 907 | 0.39 | 0.54 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 370.00 | 11.90 | 12.05 | 11.98 | 11.95 | -0.10 | -0.83% | 0.03 | 669 | 1,465 | 0.39 | 0.48 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 375.00 | 9.85 | 10.00 | 9.93 | 9.95 | -0.20 | -1.97% | 0.03 | 948 | 1,108 | 0.39 | 0.42 | 0.01 | -0.34 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 380.00 | 8.15 | 8.25 | 8.20 | 8.25 | -0.20 | -2.37% | 0.02 | 1,028 | 2,664 | 0.39 | 0.37 | 0.01 | -0.33 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 385.00 | 6.65 | 6.80 | 6.73 | 6.75 | -0.15 | -2.18% | 0.02 | 323 | 955 | 0.39 | 0.32 | 0.01 | -0.31 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 390.00 | 5.45 | 5.55 | 5.50 | 5.60 | -0.15 | -2.61% | 0.01 | 299 | 1,897 | 0.39 | 0.27 | 0.01 | -0.29 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 395.00 | 4.40 | 4.50 | 4.45 | 4.62 | -0.29 | -5.91% | 0.01 | 430 | 880 | 0.40 | 0.23 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 400.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.27 | -6.98% | 0.01 | 1,507 | 2,228 | 0.40 | 0.20 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 405.00 | 2.90 | 2.95 | 2.93 | 2.90 | -0.19 | -6.15% | 0.01 | 374 | 1,300 | 0.40 | 0.16 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 410.00 | 2.35 | 2.38 | 2.37 | 2.37 | -0.16 | -6.33% | 0.01 | 1,000 | 1,181 | 0.41 | 0.14 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 415.00 | 1.90 | 1.95 | 1.93 | 1.97 | -0.14 | -6.64% | 0.00 | 289 | 480 | 0.41 | 0.11 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 420.00 | 1.55 | 1.59 | 1.57 | 1.61 | -0.13 | -7.48% | 0.00 | 222 | 1,564 | 0.42 | 0.09 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 425.00 | 1.27 | 1.30 | 1.29 | 1.32 | -0.11 | -7.70% | 0.00 | 148 | 552 | 0.42 | 0.07 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 430.00 | 1.04 | 1.08 | 1.06 | 1.09 | -0.11 | -9.17% | 0.00 | 144 | 855 | 0.43 | 0.06 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 435.00 | 0.87 | 0.90 | 0.89 | 0.89 | -0.13 | -12.75% | 0.00 | 145 | 805 | 0.44 | 0.05 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 440.00 | 0.73 | 0.75 | 0.74 | 0.75 | -0.11 | -12.80% | 0.00 | 154 | 706 | 0.44 | 0.04 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 445.00 | 0.62 | 0.64 | 0.63 | 0.64 | -0.11 | -14.67% | 0.00 | 48 | 393 | 0.45 | 0.03 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 450.00 | 0.53 | 0.55 | 0.54 | 0.53 | -0.11 | -17.19% | 0.00 | 138 | 1,158 | 0.46 | 0.02 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 455.00 | 0.46 | 0.48 | 0.47 | 0.50 | -0.06 | -10.72% | 0.00 | 37 | 219 | 0.47 | 0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 460.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.09 | -18.00% | 0.00 | 58 | 431 | 0.48 | 0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 465.00 | 0.35 | 0.37 | 0.36 | 0.40 | -0.12 | -23.08% | 0.00 | 28 | 119 | 0.49 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 470.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.12 | -26.67% | 0.00 | 38 | 636 | 0.50 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 475.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.06 | -17.15% | 0.00 | 8 | 270 | 0.50 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 480.00 | 0.25 | 0.27 | 0.26 | 0.29 | -0.08 | -21.63% | 0.00 | 15 | 217 | 0.51 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 485.00 | 0.22 | 0.24 | 0.23 | 0.27 | -0.07 | -20.59% | 0.00 | 1 | 33 | 0.52 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 490.00 | 0.20 | 0.22 | 0.21 | 0.23 | -0.21 | -47.73% | 0.00 | 5 | 221 | 0.53 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 495.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 24 | 254 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 500.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.07 | -26.93% | 0.00 | 330 | 975 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 505.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 3 | 224 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 510.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 407 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 515.00 | 0.13 | 0.15 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 520.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 196 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 525.00 | 0.11 | 0.13 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 530.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 175 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 535.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 4 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 540.00 | 0.09 | 0.11 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 545.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 550.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 234 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 555.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 143 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 560.00 | 0.02 | 0.14 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 33 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 565.00 | 0.04 | 0.29 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 575.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 580.00 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 585.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 590.00 | 0.02 | 0.26 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 4 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 595.00 | 0.02 | 0.09 | 0.06 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 600.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 99 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 605.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 610.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 615.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 313 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 156 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 0.09 | 0.15 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 10,679 | 215 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 595 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 0.07 | 0.17 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 87 | 266 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 105 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 235.00 | 0.16 | 0.31 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 103 | 529 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 245.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 144 | 171 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 250.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 57 | 249 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 255.00 | 0.23 | 0.25 | 0.24 | 0.26 | +0.01 | +4.00% | 0.00 | 15 | 182 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 260.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.05 | -15.16% | 0.00 | 129 | 282 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 265.00 | 0.29 | 0.31 | 0.30 | 0.32 | -0.03 | -8.58% | 0.00 | 7 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 0.33 | 0.35 | 0.34 | 0.36 | -0.04 | -10.00% | 0.00 | 17 | 228 | 0.62 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 275.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.03 | -7.32% | 0.00 | 9 | 115 | 0.60 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 0.42 | 0.44 | 0.43 | 0.45 | -0.02 | -4.26% | 0.00 | 65 | 332 | 0.58 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 285.00 | 0.48 | 0.50 | 0.49 | 0.48 | -0.09 | -15.79% | 0.00 | 11 | 761 | 0.56 | 0.00 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 290.00 | 0.55 | 0.57 | 0.56 | 0.57 | -0.09 | -13.64% | 0.00 | 15 | 5,831 | 0.54 | -0.01 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 295.00 | 0.63 | 0.65 | 0.64 | 0.63 | -0.18 | -22.23% | 0.00 | 81 | 350 | 0.52 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 300.00 | 0.73 | 0.76 | 0.75 | 0.74 | -0.21 | -22.11% | 0.00 | 136 | 1,694 | 0.50 | -0.02 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 305.00 | 0.86 | 0.89 | 0.88 | 0.86 | -0.26 | -23.22% | 0.00 | 61 | 634 | 0.48 | -0.03 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 310.00 | 1.03 | 1.05 | 1.04 | 1.02 | -0.32 | -23.89% | 0.00 | 99 | 1,431 | 0.46 | -0.04 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 315.00 | 1.26 | 1.29 | 1.28 | 1.34 | -0.40 | -22.99% | 0.00 | 93 | 1,015 | 0.45 | -0.05 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 320.00 | 1.56 | 1.59 | 1.58 | 1.57 | -0.53 | -25.24% | 0.00 | 389 | 1,794 | 0.43 | -0.07 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 325.00 | 1.96 | 2.00 | 1.98 | 1.95 | -0.75 | -27.78% | 0.01 | 969 | 836 | 0.42 | -0.10 | 0.00 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 330.00 | 2.49 | 2.54 | 2.52 | 2.50 | -0.81 | -24.48% | 0.01 | 1,252 | 1,029 | 0.41 | -0.13 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 335.00 | 3.15 | 3.25 | 3.20 | 3.16 | -1.00 | -24.04% | 0.01 | 122 | 1,078 | 0.40 | -0.16 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 340.00 | 4.10 | 4.20 | 4.15 | 4.07 | -1.18 | -22.48% | 0.01 | 283 | 1,399 | 0.40 | -0.20 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 345.00 | 5.25 | 5.35 | 5.30 | 5.20 | -1.46 | -21.93% | 0.02 | 245 | 725 | 0.39 | -0.25 | 0.01 | -0.30 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 350.00 | 6.70 | 6.80 | 6.75 | 6.76 | -1.59 | -19.05% | 0.02 | 596 | 1,073 | 0.39 | -0.29 | 0.01 | -0.32 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 355.00 | 8.45 | 8.55 | 8.50 | 8.48 | -1.82 | -17.67% | 0.02 | 293 | 677 | 0.39 | -0.35 | 0.01 | -0.34 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 360.00 | 10.45 | 10.60 | 10.53 | 10.59 | -1.76 | -14.26% | 0.03 | 376 | 698 | 0.39 | -0.41 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 365.00 | 12.85 | 12.95 | 12.90 | 12.90 | -1.96 | -13.19% | 0.04 | 450 | 463 | 0.39 | -0.46 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 370.00 | 15.45 | 15.75 | 15.60 | 16.00 | -1.66 | -9.40% | 0.04 | 208 | 583 | 0.39 | -0.52 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 375.00 | 18.30 | 18.75 | 18.53 | 18.54 | -2.01 | -9.79% | 0.05 | 48 | 481 | 0.39 | -0.58 | 0.01 | -0.34 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 380.00 | 21.30 | 22.30 | 21.80 | 21.55 | -1.95 | -8.30% | 0.06 | 43 | 521 | 0.39 | -0.63 | 0.01 | -0.33 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 385.00 | 24.75 | 25.90 | 25.33 | 26.65 | +2.10 | +8.56% | 0.07 | 6 | 115 | 0.39 | -0.68 | 0.01 | -0.31 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 390.00 | 28.45 | 29.75 | 29.10 | 29.65 | +0.20 | +0.68% | 0.07 | 2 | 76 | 0.40 | -0.73 | 0.01 | -0.29 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 395.00 | 32.45 | 33.75 | 33.10 | 34.00 | +0.65 | +1.95% | 0.08 | 2 | 58 | 0.40 | -0.77 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 400.00 | 36.55 | 37.95 | 37.25 | 36.93 | -0.07 | -0.19% | 0.09 | 5 | 26 | 0.40 | -0.80 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 405.00 | 40.85 | 42.30 | 41.58 | 41.75 | -0.44 | -1.05% | 0.10 | 1 | 30 | 0.40 | -0.84 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 410.00 | 45.35 | 46.80 | 46.08 | 45.50 | +0.45 | +1.00% | 0.11 | 1 | 31 | 0.40 | -0.86 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 415.00 | 49.90 | 51.35 | 50.63 | 62.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.39 | -0.89 | 0.01 | -0.17 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 420.00 | 55.15 | 56.05 | 55.60 | 55.55 | +6.06 | +12.25% | 0.13 | 1 | 25 | 0.43 | -0.91 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 425.00 | 59.35 | 60.80 | 60.08 | 61.25 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.47 | -0.93 | 0.00 | -0.12 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 430.00 | 64.20 | 65.60 | 64.90 | 64.15 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.48 | -0.94 | 0.00 | -0.10 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 435.00 | 69.05 | 70.40 | 69.73 | 84.55 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.49 | -0.95 | 0.00 | -0.09 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 440.00 | 73.95 | 75.30 | 74.63 | 74.31 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.51 | -0.96 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 445.00 | 76.55 | 82.80 | 79.68 | 80.78 | -0.70 | -0.86% | 0.18 | 1 | 2 | 0.70 | -0.97 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 450.00 | 81.45 | 88.00 | 84.73 | 84.02 | -2.78 | -3.21% | 0.19 | 1 | 4 | 0.74 | -0.98 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 455.00 | 86.40 | 93.05 | 89.73 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 9/11/2026 4:00:05 PM EST | |||
| 460.00 | 92.35 | 97.35 | 94.85 | 89.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.76 | -0.99 | 0.00 | -0.03 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 465.00 | 96.35 | 103.10 | 99.73 | 94.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 470.00 | 101.30 | 108.05 | 104.68 | % | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 9/11/2026 4:00:05 PM EST | |||
| 475.00 | 106.35 | 113.05 | 109.70 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 480.00 | 111.30 | 118.05 | 114.68 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 485.00 | 116.30 | 123.05 | 119.68 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 490.00 | 121.30 | 127.95 | 124.63 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 495.00 | 126.30 | 133.05 | 129.68 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 500.00 | 131.30 | 138.05 | 134.68 | 136.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 505.00 | 135.55 | 143.45 | 139.50 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 510.00 | 140.55 | 148.45 | 144.50 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 515.00 | 146.15 | 153.35 | 149.75 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 520.00 | 150.55 | 158.45 | 154.50 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 525.00 | 156.15 | 163.20 | 159.68 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 530.00 | 160.55 | 168.30 | 164.43 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 535.00 | 165.70 | 173.50 | 169.60 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 540.00 | 170.55 | 178.45 | 174.50 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 545.00 | 175.55 | 183.30 | 179.43 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 550.00 | 181.15 | 187.75 | 184.45 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 555.00 | 185.60 | 193.20 | 189.40 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 560.00 | 190.55 | 198.15 | 194.35 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 565.00 | 196.15 | 203.15 | 199.65 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 570.00 | 201.15 | 207.90 | 204.53 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 575.00 | 206.15 | 213.35 | 209.75 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 580.00 | 211.30 | 218.05 | 214.68 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 585.00 | 216.30 | 223.05 | 219.68 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 590.00 | 221.30 | 228.05 | 224.68 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 595.00 | 226.30 | 233.05 | 229.68 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 600.00 | 231.30 | 238.05 | 234.68 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 605.00 | 236.30 | 243.05 | 239.68 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 610.00 | 241.30 | 247.90 | 244.60 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 615.00 | 245.55 | 253.45 | 249.50 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |