Options Chain for TESLA INC COM (TSLA) - $370.59 as of 10/5/2026 12:28:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 126.85 | 129.05 | 127.95 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 255.00 | 121.25 | 125.85 | 123.55 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 260.00 | 117.35 | 119.15 | 118.25 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 265.00 | 111.30 | 115.85 | 113.58 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 270.00 | 107.35 | 109.15 | 108.25 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 275.00 | 101.40 | 105.80 | 103.60 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 280.00 | 97.35 | 99.15 | 98.25 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 285.00 | 91.35 | 95.90 | 93.63 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 290.00 | 87.40 | 89.20 | 88.30 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 295.00 | 81.35 | 85.90 | 83.63 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 300.00 | 76.50 | 80.85 | 78.68 | 57.79 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:07 AM EST |
| 302.50 | 74.15 | 78.45 | 76.30 | 55.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:07 AM EST |
| 305.00 | 71.40 | 75.95 | 73.68 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 307.50 | 68.90 | 73.45 | 71.18 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 310.00 | 66.40 | 70.95 | 68.68 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 312.50 | 64.15 | 68.45 | 66.30 | 58.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 315.00 | 61.10 | 64.60 | 62.85 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.81 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 317.50 | 59.05 | 63.45 | 61.25 | 43.30 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 320.00 | 56.60 | 60.95 | 58.78 | 53.11 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 322.50 | 54.15 | 58.40 | 56.28 | 50.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 325.00 | 51.50 | 55.80 | 53.65 | 27.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 327.50 | 48.45 | 53.10 | 50.78 | 28.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 330.00 | 47.10 | 49.20 | 48.15 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.63 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 332.50 | 43.95 | 48.25 | 46.10 | 41.34 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.78 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 335.00 | 41.55 | 45.70 | 43.63 | 38.07 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.75 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 337.50 | 39.65 | 43.05 | 41.35 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.69 | 0.99 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 340.00 | 37.05 | 39.05 | 38.05 | 39.10 | +6.65 | +20.50% | 0.11 | 4 | 37 | 0.58 | 0.98 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 342.50 | 35.10 | 36.55 | 35.83 | 31.40 | +0.70 | +2.28% | 0.10 | 35 | 5 | 0.46 | 0.98 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 345.00 | 32.80 | 33.85 | 33.33 | 33.36 | +6.46 | +24.02% | 0.10 | 6 | 33 | 0.52 | 0.97 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 347.50 | 29.90 | 32.05 | 30.98 | 27.98 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.45 | 0.95 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 350.00 | 28.25 | 28.90 | 28.58 | 29.19 | +4.39 | +17.71% | 0.08 | 25 | 182 | 0.38 | 0.94 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 352.50 | 26.05 | 26.65 | 26.35 | 25.00 | +1.50 | +6.39% | 0.07 | 6 | 126 | 0.37 | 0.92 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 355.00 | 23.60 | 24.35 | 23.98 | 23.97 | +5.81 | +32.00% | 0.07 | 25 | 349 | 0.35 | 0.89 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 357.50 | 21.45 | 22.00 | 21.73 | 21.77 | +2.56 | +13.33% | 0.06 | 26 | 139 | 0.35 | 0.87 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 360.00 | 19.35 | 19.85 | 19.60 | 20.60 | +3.33 | +19.29% | 0.05 | 138 | 356 | 0.35 | 0.83 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 362.50 | 17.30 | 17.75 | 17.53 | 15.50 | +0.40 | +2.65% | 0.05 | 35 | 96 | 0.35 | 0.79 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 365.00 | 15.35 | 15.85 | 15.60 | 15.59 | +4.89 | +45.71% | 0.04 | 184 | 426 | 0.35 | 0.75 | 0.02 | -0.43 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 367.50 | 13.50 | 13.95 | 13.73 | 13.87 | +4.28 | +44.63% | 0.04 | 436 | 92 | 0.35 | 0.71 | 0.02 | -0.46 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 370.00 | 11.80 | 12.30 | 12.05 | 12.01 | +3.72 | +44.88% | 0.03 | 510 | 794 | 0.35 | 0.65 | 0.02 | -0.49 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 372.50 | 10.20 | 10.70 | 10.45 | 11.55 | +4.30 | +59.31% | 0.03 | 672 | 146 | 0.35 | 0.60 | 0.02 | -0.51 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 375.00 | 8.80 | 9.10 | 8.95 | 9.02 | +2.97 | +49.10% | 0.02 | 1,147 | 1,185 | 0.35 | 0.55 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 377.50 | 7.50 | 7.70 | 7.60 | 7.94 | +2.73 | +52.40% | 0.02 | 791 | 732 | 0.34 | 0.49 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 380.00 | 6.35 | 6.50 | 6.43 | 6.42 | +2.02 | +45.91% | 0.02 | 3,167 | 1,615 | 0.35 | 0.44 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 382.50 | 5.35 | 5.50 | 5.43 | 5.72 | +2.06 | +56.29% | 0.01 | 225 | 142 | 0.35 | 0.39 | 0.02 | -0.50 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 385.00 | 4.40 | 4.60 | 4.50 | 4.55 | +1.49 | +48.70% | 0.01 | 820 | 255 | 0.35 | 0.34 | 0.02 | -0.48 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 387.50 | 3.65 | 3.80 | 3.73 | 3.92 | +1.41 | +56.18% | 0.01 | 438 | 112 | 0.35 | 0.29 | 0.02 | -0.45 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 390.00 | 3.00 | 3.15 | 3.08 | 3.20 | +1.08 | +50.95% | 0.01 | 498 | 260 | 0.35 | 0.25 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 392.50 | 2.46 | 2.57 | 2.52 | 2.48 | +0.69 | +38.55% | 0.01 | 201 | 160 | 0.35 | 0.21 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 395.00 | 2.01 | 2.09 | 2.05 | 2.13 | +0.72 | +51.07% | 0.01 | 489 | 329 | 0.36 | 0.18 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 397.50 | 1.63 | 1.70 | 1.67 | 1.57 | +0.37 | +30.84% | 0.00 | 123 | 67 | 0.36 | 0.15 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 400.00 | 1.32 | 1.38 | 1.35 | 1.38 | +0.38 | +38.00% | 0.00 | 878 | 872 | 0.36 | 0.12 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 402.50 | 1.07 | 1.13 | 1.10 | 1.13 | +0.30 | +36.15% | 0.00 | 67 | 71 | 0.37 | 0.10 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 405.00 | 0.87 | 0.92 | 0.90 | 0.95 | +0.12 | +14.46% | 0.00 | 199 | 125 | 0.37 | 0.08 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 407.50 | 0.71 | 0.75 | 0.73 | 0.80 | +0.18 | +29.04% | 0.00 | 24 | 46 | 0.38 | 0.07 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 410.00 | 0.58 | 0.62 | 0.60 | 0.64 | +0.18 | +39.13% | 0.00 | 136 | 321 | 0.38 | 0.05 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 412.50 | 0.48 | 0.52 | 0.50 | 0.53 | +0.06 | +12.77% | 0.00 | 116 | 69 | 0.39 | 0.04 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 415.00 | 0.40 | 0.43 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 32 | 62 | 0.40 | 0.03 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 417.50 | 0.34 | 0.37 | 0.36 | 0.37 | +0.08 | +27.59% | 0.00 | 3 | 78 | 0.40 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 420.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.03 | -9.38% | 0.00 | 81 | 203 | 0.41 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 422.50 | 0.24 | 0.27 | 0.26 | 0.28 | -0.03 | -9.68% | 0.00 | 1 | 34 | 0.42 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 425.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.02 | -8.70% | 0.00 | 13 | 43 | 0.43 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 427.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.06 | -22.23% | 0.00 | 5 | 65 | 0.44 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 430.00 | 0.17 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 4 | 47 | 0.44 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 432.50 | 0.15 | 0.17 | 0.16 | 0.14 | -0.08 | -36.37% | 0.00 | 3 | 1 | 0.46 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 435.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 102 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 440.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 58 | 0.49 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 445.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 450.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 83 | 316 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 40 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 260.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 270.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 275.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 19 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 280.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 285.00 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 290.00 | 0.07 | 0.09 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 295.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 300.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 95 | 128 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 302.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 305.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 71 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 307.50 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 310.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 312.50 | 0.11 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 315.00 | 0.11 | 0.14 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 317.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 320.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 113 | 2,173 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 322.50 | 0.14 | 0.16 | 0.15 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 325.00 | 0.15 | 0.17 | 0.16 | 0.21 | -0.03 | -12.50% | 0.00 | 52 | 336 | 0.50 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 327.50 | 0.16 | 0.19 | 0.18 | 0.16 | -0.15 | -48.39% | 0.00 | 53 | 32 | 0.48 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 330.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.12 | -40.00% | 0.00 | 218 | 170 | 0.47 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 332.50 | 0.19 | 0.22 | 0.21 | 0.19 | -0.14 | -42.43% | 0.00 | 29 | 12 | 0.45 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 335.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.24 | -51.07% | 0.00 | 125 | 55 | 0.44 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 337.50 | 0.25 | 0.27 | 0.26 | 0.26 | -0.20 | -43.48% | 0.00 | 7 | 31 | 0.42 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 340.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.32 | -51.62% | 0.00 | 20 | 369 | 0.41 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 342.50 | 0.34 | 0.37 | 0.36 | 0.31 | -0.31 | -50.00% | 0.00 | 17 | 73 | 0.39 | -0.02 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 345.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.56 | -57.74% | 0.00 | 49 | 398 | 0.39 | -0.03 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 347.50 | 0.50 | 0.54 | 0.52 | 0.51 | -0.68 | -57.15% | 0.00 | 34 | 127 | 0.38 | -0.05 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 350.00 | 0.63 | 0.66 | 0.65 | 0.63 | -0.81 | -56.25% | 0.00 | 239 | 465 | 0.37 | -0.06 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 352.50 | 0.78 | 0.83 | 0.81 | 0.83 | -0.98 | -54.15% | 0.00 | 837 | 247 | 0.36 | -0.08 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 355.00 | 0.99 | 1.04 | 1.02 | 0.97 | -1.28 | -56.89% | 0.00 | 315 | 280 | 0.36 | -0.11 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 357.50 | 1.26 | 1.32 | 1.29 | 1.23 | -1.67 | -57.59% | 0.00 | 169 | 135 | 0.35 | -0.13 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 360.00 | 1.60 | 1.66 | 1.63 | 1.60 | -1.90 | -54.29% | 0.00 | 943 | 245 | 0.35 | -0.17 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 362.50 | 2.04 | 2.11 | 2.08 | 1.93 | -2.47 | -56.14% | 0.01 | 149 | 189 | 0.34 | -0.21 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 365.00 | 2.57 | 2.66 | 2.62 | 2.66 | -2.44 | -47.85% | 0.01 | 495 | 90 | 0.34 | -0.25 | 0.02 | -0.43 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 367.50 | 3.20 | 3.35 | 3.28 | 3.35 | -2.80 | -45.53% | 0.01 | 276 | 158 | 0.34 | -0.29 | 0.02 | -0.46 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 370.00 | 3.95 | 4.10 | 4.03 | 3.80 | -3.61 | -48.72% | 0.01 | 698 | 271 | 0.34 | -0.35 | 0.02 | -0.49 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 372.50 | 4.90 | 5.00 | 4.95 | 4.87 | -3.84 | -44.09% | 0.01 | 311 | 188 | 0.34 | -0.40 | 0.02 | -0.51 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 375.00 | 5.95 | 6.10 | 6.03 | 5.92 | -4.43 | -42.81% | 0.02 | 941 | 126 | 0.34 | -0.45 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 377.50 | 7.10 | 7.25 | 7.18 | 7.20 | -4.60 | -38.99% | 0.02 | 1,081 | 29 | 0.34 | -0.51 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 380.00 | 8.35 | 8.65 | 8.50 | 8.55 | -2.75 | -24.34% | 0.02 | 352 | 27 | 0.34 | -0.56 | 0.02 | -0.52 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 382.50 | 9.70 | 10.15 | 9.93 | 9.50 | -5.20 | -35.38% | 0.03 | 12 | 10 | 0.34 | -0.61 | 0.02 | -0.50 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 385.00 | 11.35 | 12.35 | 11.85 | 13.75 | -2.42 | -14.97% | 0.03 | 4 | 62 | 0.35 | -0.66 | 0.02 | -0.48 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 387.50 | 13.05 | 14.20 | 13.63 | 14.93 | -2.92 | -16.36% | 0.04 | 6 | 5 | 0.37 | -0.71 | 0.02 | -0.45 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 390.00 | 14.90 | 15.65 | 15.28 | 15.40 | -5.60 | -26.67% | 0.04 | 5 | 4 | 0.38 | -0.75 | 0.02 | -0.42 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 392.50 | 16.85 | 17.35 | 17.10 | 36.65 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.35 | -0.79 | 0.02 | -0.39 | 10/1/2026 | 10/5/2026 10:59:07 AM EST |
| 395.00 | 18.90 | 19.40 | 19.15 | 18.00 | % | 0.05 | 3 | 0 | 0.36 | -0.82 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 10:59:07 AM EST | |
| 397.50 | 21.10 | 21.75 | 21.43 | 20.64 | -5.41 | -20.77% | 0.05 | 13 | 2 | 0.37 | -0.85 | 0.01 | -0.31 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 400.00 | 23.30 | 24.20 | 23.75 | 25.45 | -4.46 | -14.92% | 0.06 | 6 | 5 | 0.40 | -0.88 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 402.50 | 25.55 | 26.80 | 26.18 | 24.21 | -6.22 | -20.44% | 0.07 | 13 | 6 | 0.39 | -0.90 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 405.00 | 27.75 | 28.50 | 28.13 | 27.15 | -6.55 | -19.44% | 0.07 | 22 | 2 | 0.41 | -0.92 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 407.50 | 30.10 | 32.90 | 31.50 | 31.35 | -6.20 | -16.52% | 0.08 | 1 | 10 | 0.40 | -0.93 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 410.00 | 32.50 | 33.10 | 32.80 | 31.54 | -8.86 | -21.94% | 0.08 | 1 | 0 | 0.46 | -0.95 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 412.50 | 34.90 | 36.70 | 35.80 | 35.22 | % | 0.09 | 2 | 0 | 0.61 | -0.96 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:59:07 AM EST | |
| 415.00 | 37.35 | 40.10 | 38.73 | % | 0.09 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.10 | 10/5/2026 10:59:07 AM EST | |||
| 417.50 | 39.80 | 42.35 | 41.08 | % | 0.10 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.08 | 10/5/2026 10:59:07 AM EST | |||
| 420.00 | 42.25 | 42.90 | 42.58 | % | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.06 | 10/5/2026 10:59:07 AM EST | |||
| 422.50 | 44.70 | 46.90 | 45.80 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 10/5/2026 10:59:07 AM EST | |||
| 425.00 | 47.20 | 49.15 | 48.18 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 10/5/2026 10:59:07 AM EST | |||
| 427.50 | 49.65 | 51.85 | 50.75 | % | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 10/5/2026 10:59:07 AM EST | |||
| 430.00 | 52.15 | 52.70 | 52.43 | % | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/5/2026 10:59:07 AM EST | |||
| 432.50 | 54.65 | 57.05 | 55.85 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 10/5/2026 10:59:07 AM EST | |||
| 435.00 | 57.15 | 59.60 | 58.38 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 10/5/2026 10:59:07 AM EST | |||
| 440.00 | 62.10 | 62.80 | 62.45 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 10/5/2026 10:59:07 AM EST | |||
| 445.00 | 67.10 | 69.70 | 68.40 | 78.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 450.00 | 72.10 | 72.80 | 72.45 | % | 0.16 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST |