Options Chain for TESLA INC COM (TSLA) - $365.65 as of 9/18/2026 8:20:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 313.40 | 320.30 | 316.85 | % | 6.34 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 60.00 | 303.50 | 310.35 | 306.93 | % | 5.12 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 293.45 | 300.40 | 296.93 | % | 4.24 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 283.35 | 290.40 | 286.88 | % | 3.59 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 273.55 | 280.45 | 277.00 | % | 3.08 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 263.20 | 270.45 | 266.83 | % | 2.67 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 253.20 | 260.50 | 256.85 | % | 2.34 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 243.65 | 250.55 | 247.10 | % | 2.06 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 233.45 | 240.55 | 237.00 | % | 1.82 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 223.65 | 230.60 | 227.13 | % | 1.62 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 213.75 | 220.65 | 217.20 | 204.44 | 0.00 | 0.00% | 1.45 | 0 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 203.55 | 210.65 | 207.10 | % | 1.29 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 170.00 | 193.80 | 200.70 | 197.25 | % | 1.16 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 180.00 | 183.90 | 190.75 | 187.33 | 174.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 173.80 | 180.80 | 177.30 | % | 0.93 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 163.80 | 170.85 | 167.33 | 158.40 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 154.05 | 160.90 | 157.48 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 220.00 | 143.75 | 150.90 | 147.33 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 230.00 | 133.55 | 140.95 | 137.25 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 235.00 | 128.85 | 136.00 | 132.43 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 240.00 | 123.90 | 131.00 | 127.45 | 113.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 118.55 | 126.05 | 122.30 | % | 0.50 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 250.00 | 115.55 | 118.70 | 117.13 | 118.85 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 109.00 | 116.05 | 112.53 | 116.01 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 104.35 | 111.05 | 107.70 | 103.15 | 0.00 | 0.00% | 0.41 | 0 | 36 | 1.13 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 99.10 | 106.10 | 102.60 | 96.73 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.08 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 94.25 | 101.05 | 97.65 | 102.00 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.03 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 89.50 | 96.05 | 92.78 | 91.44 | 0.00 | 0.00% | 0.34 | 0 | 29 | 0.98 | 1.00 | 0.00 | -0.04 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 85.60 | 90.95 | 88.28 | 85.47 | 0.00 | 0.00% | 0.32 | 0 | 42 | 0.93 | 1.00 | 0.00 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 80.05 | 85.85 | 82.95 | 78.58 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.88 | 0.99 | 0.00 | -0.07 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 76.55 | 78.95 | 77.75 | 83.43 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.68 | 0.99 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 70.70 | 75.65 | 73.18 | 72.88 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.77 | 0.98 | 0.00 | -0.09 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 67.10 | 68.70 | 67.90 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.46 | 0.97 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 62.15 | 65.25 | 63.70 | 55.70 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.45 | 0.96 | 0.00 | -0.12 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 57.35 | 59.15 | 58.25 | 58.73 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.44 | 0.95 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 52.65 | 54.45 | 53.55 | 55.15 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.44 | 0.93 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 48.00 | 49.85 | 48.93 | 49.25 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.43 | 0.91 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 43.60 | 45.35 | 44.48 | 48.70 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.43 | 0.89 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 39.15 | 41.00 | 40.08 | 41.83 | 0.00 | 0.00% | 0.12 | 0 | 217 | 0.42 | 0.86 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 34.95 | 36.80 | 35.88 | 37.67 | 0.00 | 0.00% | 0.11 | 0 | 190 | 0.42 | 0.83 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 31.50 | 32.30 | 31.90 | 32.45 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.41 | 0.79 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 27.85 | 29.05 | 28.45 | 28.60 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.42 | 0.75 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 24.40 | 25.05 | 24.73 | 25.95 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.41 | 0.70 | 0.01 | -0.33 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 21.20 | 21.85 | 21.53 | 21.73 | 0.00 | 0.00% | 0.06 | 0 | 509 | 0.41 | 0.65 | 0.01 | -0.35 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 18.25 | 18.85 | 18.55 | 18.65 | 0.00 | 0.00% | 0.05 | 0 | 818 | 0.41 | 0.60 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 15.60 | 16.00 | 15.80 | 15.78 | 0.00 | 0.00% | 0.04 | 0 | 1,169 | 0.41 | 0.55 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 13.25 | 13.40 | 13.33 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 2,002 | 0.41 | 0.49 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 11.15 | 11.30 | 11.23 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 1,087 | 0.41 | 0.44 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 9.35 | 9.50 | 9.43 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1,104 | 0.41 | 0.39 | 0.01 | -0.35 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 7.75 | 7.95 | 7.85 | 7.89 | 0.00 | 0.00% | 0.02 | 0 | 968 | 0.41 | 0.34 | 0.01 | -0.33 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 6.45 | 6.60 | 6.53 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 759 | 0.41 | 0.30 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 5.35 | 5.45 | 5.40 | 5.63 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.41 | 0.26 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 4.45 | 4.55 | 4.50 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2,543 | 0.42 | 0.22 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 3.60 | 3.75 | 3.68 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 912 | 0.42 | 0.19 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 3.00 | 3.10 | 3.05 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.43 | 0.16 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 2.47 | 2.55 | 2.51 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 0.43 | 0.13 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 2.05 | 2.11 | 2.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.43 | 0.11 | 0.00 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 1.70 | 1.75 | 1.73 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.44 | 0.09 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 1.41 | 1.46 | 1.44 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.44 | 0.08 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 1.17 | 1.22 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.45 | 0.06 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 440.00 | 0.99 | 1.03 | 1.01 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.46 | 0.05 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 0.83 | 0.87 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.46 | 0.04 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 450.00 | 0.71 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.47 | 0.03 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 455.00 | 0.61 | 0.65 | 0.63 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.48 | 0.03 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 460.00 | 0.53 | 0.56 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.48 | 0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 465.00 | 0.46 | 0.50 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.49 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 470.00 | 0.40 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.50 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 475.00 | 0.36 | 0.39 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.51 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 480.00 | 0.32 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.52 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 485.00 | 0.29 | 0.32 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.53 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 490.00 | 0.26 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 495.00 | 0.23 | 0.26 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 500.00 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.55 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 505.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 510.00 | 0.17 | 0.20 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 515.00 | 0.16 | 0.19 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 520.00 | 0.14 | 0.17 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 525.00 | 0.13 | 0.16 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 530.00 | 0.12 | 0.15 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 535.00 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 540.00 | 0.10 | 0.13 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 545.00 | 0.09 | 0.12 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 550.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 555.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 560.00 | 0.08 | 0.10 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 565.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 570.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 575.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 580.00 | 0.02 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 585.00 | 0.02 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 590.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 595.00 | 0.03 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 600.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 605.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 610.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 615.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,805 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.14 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 0.23 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 0.25 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.28 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.66 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.32 | 0.35 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.64 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 0.36 | 0.39 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.62 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 0.40 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 0.45 | 0.49 | 0.47 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.58 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 0.52 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.56 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 0.59 | 0.63 | 0.61 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.54 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 0.68 | 0.73 | 0.71 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.52 | -0.02 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 0.81 | 0.85 | 0.83 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.50 | -0.03 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 0.96 | 1.00 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.48 | -0.04 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 1.16 | 1.21 | 1.19 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.47 | -0.05 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 1.44 | 1.49 | 1.47 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.46 | -0.07 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 1.80 | 1.86 | 1.83 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.44 | -0.09 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 2.28 | 2.35 | 2.32 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.44 | -0.11 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 2.91 | 2.99 | 2.95 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.43 | -0.14 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 3.70 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.42 | -0.17 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 4.70 | 4.80 | 4.75 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.42 | -0.21 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 5.95 | 6.05 | 6.00 | 5.99 | 0.00 | 0.00% | 0.02 | 0 | 396 | 0.42 | -0.25 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 7.40 | 7.55 | 7.48 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 862 | 0.41 | -0.30 | 0.01 | -0.33 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 9.15 | 9.30 | 9.23 | 9.01 | 0.00 | 0.00% | 0.03 | 0 | 705 | 0.41 | -0.35 | 0.01 | -0.35 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 11.20 | 11.35 | 11.28 | 10.98 | 0.00 | 0.00% | 0.03 | 0 | 471 | 0.41 | -0.40 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 13.55 | 13.70 | 13.63 | 13.55 | 0.00 | 0.00% | 0.04 | 0 | 381 | 0.41 | -0.45 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 16.10 | 16.35 | 16.23 | 15.77 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.41 | -0.51 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 18.95 | 19.25 | 19.10 | 18.67 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.41 | -0.56 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 21.80 | 22.50 | 22.15 | 22.23 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.41 | -0.61 | 0.01 | -0.35 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 24.90 | 26.20 | 25.55 | 25.40 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.41 | -0.66 | 0.01 | -0.33 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 28.55 | 29.65 | 29.10 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.41 | -0.70 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 32.20 | 33.80 | 33.00 | 33.40 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.41 | -0.74 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 36.30 | 37.70 | 37.00 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.40 | -0.78 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 40.55 | 42.15 | 41.35 | 41.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.41 | -0.81 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 44.90 | 46.45 | 45.68 | 44.55 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.41 | -0.84 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 48.35 | 52.50 | 50.43 | 50.74 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.40 | -0.87 | 0.01 | -0.20 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 54.00 | 55.55 | 54.78 | 54.28 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.47 | -0.89 | 0.00 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 58.65 | 61.15 | 59.90 | 67.23 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | -0.91 | 0.00 | -0.15 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 63.35 | 65.90 | 64.63 | 71.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.49 | -0.92 | 0.00 | -0.13 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 68.35 | 70.55 | 69.45 | 68.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.49 | -0.94 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 440.00 | 73.10 | 76.65 | 74.88 | 67.88 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.50 | -0.95 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 78.00 | 80.00 | 79.00 | 81.94 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.57 | -0.96 | 0.00 | -0.08 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 450.00 | 81.45 | 85.25 | 83.35 | 85.11 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | -0.97 | 0.00 | -0.07 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 455.00 | 85.15 | 92.25 | 88.70 | 93.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | -0.97 | 0.00 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 460.00 | 90.05 | 97.55 | 93.80 | 91.88 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 465.00 | 95.05 | 102.05 | 98.55 | 98.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 470.00 | 100.05 | 107.00 | 103.53 | 117.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 475.00 | 105.20 | 111.95 | 108.58 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 480.00 | 110.05 | 117.00 | 113.53 | 114.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 485.00 | 115.05 | 122.30 | 118.68 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 490.00 | 119.90 | 127.00 | 123.45 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 495.00 | 124.90 | 132.00 | 128.45 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 500.00 | 130.15 | 136.95 | 133.55 | 132.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 505.00 | 134.90 | 141.75 | 138.33 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 510.00 | 139.90 | 147.00 | 143.45 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 515.00 | 144.90 | 151.90 | 148.40 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 520.00 | 149.90 | 156.75 | 153.33 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 525.00 | 155.15 | 161.75 | 158.45 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 530.00 | 159.90 | 166.75 | 163.33 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 535.00 | 164.90 | 172.00 | 168.45 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 540.00 | 169.90 | 176.85 | 173.38 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 545.00 | 174.90 | 182.00 | 178.45 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 550.00 | 180.20 | 186.75 | 183.48 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 555.00 | 184.90 | 191.85 | 188.38 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 560.00 | 189.90 | 197.00 | 193.45 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 565.00 | 194.90 | 201.90 | 198.40 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 570.00 | 199.90 | 207.00 | 203.45 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 575.00 | 205.20 | 211.85 | 208.53 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 580.00 | 209.90 | 216.95 | 213.43 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 585.00 | 214.90 | 222.00 | 218.45 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 590.00 | 219.90 | 226.90 | 223.40 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 595.00 | 224.90 | 231.95 | 228.43 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 600.00 | 230.20 | 236.95 | 233.58 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 605.00 | 234.90 | 241.90 | 238.40 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 610.00 | 239.90 | 246.95 | 243.43 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 615.00 | 244.90 | 252.00 | 248.45 | 255.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |