Options Chain for TESLA INC COM (TSLA) - $363.93 as of 8/24/2026 6:54:30 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 | 296.15 | 303.15 | 299.65 | 273.18 | 0.00 | 0.00% | 5.99 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 291.50 | 298.45 | 294.98 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 60.00 | 286.10 | 293.50 | 289.80 | 337.90 | 0.00 | 0.00% | 4.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 281.25 | 288.50 | 284.88 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 276.25 | 283.55 | 279.90 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 271.35 | 278.60 | 274.98 | 276.38 | 0.00 | 0.00% | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 266.50 | 273.60 | 270.05 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 261.75 | 268.65 | 265.20 | 326.05 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 256.25 | 263.70 | 259.98 | 324.94 | 0.00 | 0.00% | 2.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 251.70 | 258.75 | 255.23 | 319.82 | 0.00 | 0.00% | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 248.00 | 251.70 | 249.85 | 229.38 | 0.00 | 0.00% | 2.50 | 0 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 243.15 | 246.80 | 244.98 | 295.15 | 0.00 | 0.00% | 2.33 | 0 | 154 | 1.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 238.10 | 241.80 | 239.95 | 225.75 | 0.00 | 0.00% | 2.18 | 0 | 130 | 1.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 233.65 | 236.85 | 235.25 | 241.40 | 0.00 | 0.00% | 2.05 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 228.30 | 231.90 | 230.10 | 226.00 | 0.00 | 0.00% | 1.92 | 0 | 350 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 223.70 | 226.95 | 225.33 | 272.97 | 0.00 | 0.00% | 1.80 | 0 | 63 | 1.54 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 218.75 | 222.00 | 220.38 | 269.12 | 0.00 | 0.00% | 1.70 | 0 | 95 | 1.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 213.80 | 217.00 | 215.40 | 256.09 | 0.00 | 0.00% | 1.60 | 0 | 99 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 208.85 | 212.05 | 210.45 | 194.00 | 0.00 | 0.00% | 1.50 | 0 | 45 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 203.90 | 207.10 | 205.50 | 207.80 | 0.00 | 0.00% | 1.42 | 0 | 86 | 1.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 198.95 | 202.10 | 200.53 | 176.25 | 0.00 | 0.00% | 1.34 | 0 | 38 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 193.50 | 197.20 | 195.35 | 210.65 | 0.00 | 0.00% | 1.26 | 0 | 185 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 189.05 | 192.20 | 190.63 | 199.05 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 184.10 | 187.25 | 185.68 | 162.60 | 0.00 | 0.00% | 1.13 | 0 | 45 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 179.15 | 182.30 | 180.73 | % | 1.06 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 175.00 | 174.20 | 177.35 | 175.78 | 126.05 | 0.00 | 0.00% | 1.00 | 0 | 105 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 169.25 | 172.40 | 170.83 | 161.24 | 0.00 | 0.00% | 0.95 | 0 | 105 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 164.30 | 167.45 | 165.88 | 238.46 | 0.00 | 0.00% | 0.90 | 0 | 29 | 0.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 159.35 | 162.50 | 160.93 | 151.34 | 0.00 | 0.00% | 0.85 | 0 | 55 | 0.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 154.40 | 157.55 | 155.98 | 150.02 | 0.00 | 0.00% | 0.80 | 0 | 57 | 0.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 149.10 | 152.50 | 150.80 | 166.39 | 0.00 | 0.00% | 0.75 | 0 | 119 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 205.00 | 144.55 | 147.55 | 146.05 | 150.08 | -1.20 | -0.80% | 0.71 | 2 | 38 | 0.86 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 139.65 | 142.65 | 141.15 | 135.27 | 0.00 | 0.00% | 0.67 | 0 | 56 | 0.83 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 215.00 | 134.70 | 137.70 | 136.20 | 134.00 | 0.00 | 0.00% | 0.63 | 0 | 64 | 0.79 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 129.70 | 132.70 | 131.20 | 131.00 | -8.09 | -5.82% | 0.60 | 6 | 531 | 0.76 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 225.00 | 124.95 | 127.75 | 126.35 | 141.10 | 0.00 | 0.00% | 0.56 | 0 | 73 | 0.73 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 230.00 | 119.65 | 122.75 | 121.20 | 125.96 | -4.66 | -3.57% | 0.53 | 4 | 133 | 0.71 | 1.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 235.00 | 115.20 | 117.85 | 116.53 | 133.15 | 0.00 | 0.00% | 0.50 | 0 | 77 | 0.67 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 240.00 | 110.50 | 112.80 | 111.65 | 115.23 | -1.31 | -1.13% | 0.47 | 1 | 229 | 0.64 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 245.00 | 105.45 | 107.55 | 106.50 | 111.70 | -9.18 | -7.60% | 0.43 | 120 | 46 | 0.59 | 0.99 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 250.00 | 100.50 | 102.60 | 101.55 | 105.00 | -7.86 | -6.97% | 0.41 | 67 | 217 | 0.57 | 0.98 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 255.00 | 95.75 | 97.90 | 96.83 | 111.17 | 0.00 | 0.00% | 0.38 | 0 | 88 | 0.56 | 0.98 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 260.00 | 91.00 | 92.95 | 91.98 | 105.38 | 0.00 | 0.00% | 0.35 | 0 | 72 | 0.42 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 265.00 | 86.50 | 87.85 | 87.18 | 88.20 | -0.80 | -0.90% | 0.33 | 69 | 80 | 0.44 | 0.96 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 270.00 | 81.95 | 83.05 | 82.50 | 83.25 | -14.43 | -14.78% | 0.31 | 66 | 124 | 0.44 | 0.95 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 275.00 | 77.20 | 78.45 | 77.83 | 83.00 | +5.70 | +7.38% | 0.28 | 15 | 171 | 0.43 | 0.94 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 280.00 | 72.65 | 73.80 | 73.23 | 76.57 | -10.32 | -11.88% | 0.26 | 20 | 156 | 0.43 | 0.93 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 285.00 | 68.10 | 69.35 | 68.73 | 75.87 | +2.87 | +3.94% | 0.24 | 2 | 62 | 0.43 | 0.91 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 290.00 | 63.70 | 64.90 | 64.30 | 72.20 | -6.10 | -7.80% | 0.22 | 32 | 156 | 0.43 | 0.90 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 295.00 | 59.45 | 60.50 | 59.98 | 64.75 | -10.50 | -13.96% | 0.20 | 1 | 100 | 0.42 | 0.88 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 300.00 | 55.35 | 56.20 | 55.78 | 56.72 | -11.87 | -17.31% | 0.19 | 75 | 541 | 0.42 | 0.85 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 305.00 | 51.15 | 52.25 | 51.70 | 52.31 | -15.16 | -22.47% | 0.17 | 4 | 539 | 0.42 | 0.83 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 310.00 | 47.30 | 48.20 | 47.75 | 48.85 | -13.01 | -21.04% | 0.15 | 20 | 2,002 | 0.42 | 0.81 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 315.00 | 43.45 | 44.50 | 43.98 | 44.61 | -13.01 | -22.58% | 0.14 | 12 | 451 | 0.42 | 0.78 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 320.00 | 39.90 | 40.80 | 40.35 | 40.15 | -11.75 | -22.64% | 0.13 | 43 | 1,348 | 0.41 | 0.75 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 325.00 | 36.50 | 37.35 | 36.93 | 38.10 | -10.75 | -22.01% | 0.11 | 50 | 1,104 | 0.41 | 0.72 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 330.00 | 33.25 | 34.05 | 33.65 | 33.90 | -10.65 | -23.91% | 0.10 | 120 | 2,079 | 0.41 | 0.68 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 335.00 | 30.20 | 30.95 | 30.58 | 30.95 | -10.05 | -24.52% | 0.09 | 71 | 2,626 | 0.41 | 0.65 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 340.00 | 27.50 | 28.05 | 27.78 | 27.95 | -9.75 | -25.87% | 0.08 | 297 | 2,132 | 0.41 | 0.61 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 345.00 | 24.85 | 25.35 | 25.10 | 25.10 | -9.52 | -27.50% | 0.07 | 78 | 925 | 0.41 | 0.58 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 350.00 | 22.40 | 22.70 | 22.55 | 22.50 | -9.20 | -29.03% | 0.06 | 655 | 3,668 | 0.41 | 0.54 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 355.00 | 20.15 | 20.40 | 20.28 | 20.65 | -8.35 | -28.80% | 0.06 | 438 | 1,097 | 0.41 | 0.51 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 360.00 | 18.05 | 18.25 | 18.15 | 18.20 | -7.90 | -30.27% | 0.05 | 1,238 | 3,106 | 0.41 | 0.47 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 365.00 | 16.15 | 16.30 | 16.23 | 16.40 | -7.71 | -31.98% | 0.04 | 419 | 1,710 | 0.41 | 0.44 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 370.00 | 14.40 | 14.55 | 14.48 | 14.80 | -6.82 | -31.55% | 0.04 | 644 | 1,832 | 0.41 | 0.40 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 375.00 | 12.85 | 13.00 | 12.93 | 13.01 | -6.85 | -34.50% | 0.03 | 290 | 3,185 | 0.41 | 0.37 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 380.00 | 11.40 | 11.55 | 11.48 | 11.73 | -5.90 | -33.47% | 0.03 | 3,201 | 4,313 | 0.41 | 0.34 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 385.00 | 10.15 | 10.35 | 10.25 | 10.30 | -5.74 | -35.79% | 0.03 | 478 | 1,051 | 0.42 | 0.31 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 390.00 | 9.05 | 9.20 | 9.13 | 9.27 | -5.18 | -35.85% | 0.02 | 656 | 2,277 | 0.42 | 0.29 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 395.00 | 8.05 | 8.20 | 8.13 | 8.09 | -5.01 | -38.25% | 0.02 | 336 | 1,747 | 0.42 | 0.26 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 400.00 | 7.20 | 7.30 | 7.25 | 7.25 | -4.45 | -38.04% | 0.02 | 3,983 | 9,357 | 0.42 | 0.24 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 405.00 | 6.35 | 6.50 | 6.43 | 6.50 | -3.93 | -37.68% | 0.02 | 577 | 722 | 0.43 | 0.22 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 410.00 | 5.65 | 5.80 | 5.73 | 5.84 | -3.66 | -38.53% | 0.01 | 730 | 1,792 | 0.43 | 0.20 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 415.00 | 5.05 | 5.20 | 5.13 | 5.25 | -3.32 | -38.74% | 0.01 | 518 | 1,357 | 0.43 | 0.18 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 420.00 | 4.50 | 4.65 | 4.58 | 4.60 | -3.10 | -40.26% | 0.01 | 885 | 2,489 | 0.44 | 0.16 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 425.00 | 4.05 | 4.15 | 4.10 | 4.17 | -2.83 | -40.43% | 0.01 | 214 | 2,406 | 0.44 | 0.14 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 430.00 | 3.55 | 3.75 | 3.65 | 3.76 | -2.44 | -39.36% | 0.01 | 550 | 7,281 | 0.44 | 0.13 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 435.00 | 3.25 | 3.35 | 3.30 | 3.31 | -2.35 | -41.52% | 0.01 | 198 | 1,388 | 0.45 | 0.12 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 440.00 | 2.96 | 3.05 | 3.01 | 3.05 | -2.00 | -39.61% | 0.01 | 177 | 1,549 | 0.45 | 0.10 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 445.00 | 2.67 | 2.73 | 2.70 | 2.84 | -1.81 | -38.93% | 0.01 | 159 | 1,462 | 0.45 | 0.09 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 450.00 | 2.42 | 2.49 | 2.46 | 2.45 | -1.75 | -41.67% | 0.01 | 2,163 | 6,189 | 0.46 | 0.08 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 455.00 | 2.18 | 2.26 | 2.22 | 2.32 | -1.93 | -45.42% | 0.00 | 50 | 453 | 0.46 | 0.07 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 460.00 | 2.01 | 2.06 | 2.04 | 2.03 | -1.82 | -47.28% | 0.00 | 150 | 1,800 | 0.47 | 0.07 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 465.00 | 1.84 | 1.89 | 1.87 | 1.88 | -1.59 | -45.83% | 0.00 | 43 | 1,697 | 0.47 | 0.06 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 470.00 | 1.69 | 1.74 | 1.72 | 1.70 | -1.48 | -46.55% | 0.00 | 33 | 1,792 | 0.48 | 0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 475.00 | 1.57 | 1.61 | 1.59 | 1.58 | -1.12 | -41.49% | 0.00 | 48 | 1,826 | 0.48 | 0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 480.00 | 1.45 | 1.49 | 1.47 | 1.54 | -1.18 | -43.39% | 0.00 | 14 | 1,429 | 0.49 | 0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 485.00 | 1.34 | 1.38 | 1.36 | 1.42 | -1.11 | -43.88% | 0.00 | 42 | 219 | 0.49 | 0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 490.00 | 1.25 | 1.29 | 1.27 | 1.26 | -1.14 | -47.50% | 0.00 | 104 | 445 | 0.50 | 0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 495.00 | 1.17 | 1.21 | 1.19 | 1.21 | -1.06 | -46.70% | 0.00 | 3 | 479 | 0.50 | 0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 500.00 | 1.09 | 1.14 | 1.12 | 1.15 | -0.69 | -37.50% | 0.00 | 907 | 6,232 | 0.51 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 505.00 | 1.03 | 1.07 | 1.05 | 1.06 | -0.86 | -44.80% | 0.00 | 10 | 259 | 0.52 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 510.00 | 0.91 | 1.01 | 0.96 | 0.99 | -0.75 | -43.11% | 0.00 | 89 | 2,405 | 0.52 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 515.00 | 0.92 | 0.96 | 0.94 | 0.94 | -0.80 | -45.98% | 0.00 | 17 | 368 | 0.53 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 520.00 | 0.88 | 0.91 | 0.90 | 0.90 | -0.53 | -37.07% | 0.00 | 11 | 2,804 | 0.53 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 525.00 | 0.83 | 0.87 | 0.85 | 0.87 | -0.61 | -41.22% | 0.00 | 3 | 323 | 0.54 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 530.00 | 0.79 | 0.83 | 0.81 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.55 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 535.00 | 0.76 | 0.79 | 0.78 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.55 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 540.00 | 0.73 | 0.76 | 0.75 | 0.87 | -0.41 | -32.04% | 0.00 | 32 | 468 | 0.56 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 545.00 | 0.69 | 0.72 | 0.71 | 0.86 | -0.32 | -27.12% | 0.00 | 40 | 395 | 0.56 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 550.00 | 0.66 | 0.70 | 0.68 | 0.69 | -0.40 | -36.70% | 0.00 | 24 | 2,506 | 0.57 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 555.00 | 0.64 | 0.67 | 0.66 | 0.70 | -0.36 | -33.97% | 0.00 | 64 | 17 | 0.58 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 560.00 | 0.61 | 0.64 | 0.63 | 0.64 | -0.37 | -36.64% | 0.00 | 2 | 1,104 | 0.58 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 570.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.31 | -34.07% | 0.00 | 34 | 367 | 0.59 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 580.00 | 0.42 | 0.56 | 0.49 | 0.57 | -0.36 | -38.71% | 0.00 | 20 | 360 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 590.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.31 | -38.28% | 0.00 | 41 | 972 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 600.00 | 0.45 | 0.49 | 0.47 | 0.49 | -0.27 | -35.53% | 0.00 | 170 | 3,692 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 610.00 | 0.43 | 0.46 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 620.00 | 0.40 | 0.43 | 0.42 | 0.43 | -0.20 | -31.75% | 0.00 | 60 | 210 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 630.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.22 | -34.93% | 0.00 | 39 | 1,798 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 640.00 | 0.35 | 0.38 | 0.37 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 650.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.22 | -39.29% | 0.00 | 36 | 474 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 660.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.20 | -38.47% | 0.00 | 76 | 117 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 670.00 | 0.29 | 0.32 | 0.31 | 0.35 | -0.12 | -25.54% | 0.00 | 4 | 1,370 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 680.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.17 | -36.96% | 0.00 | 42 | 1,435 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 690.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.15 | -35.72% | 0.00 | 46 | 277 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 700.00 | 0.24 | 0.27 | 0.26 | 0.32 | -0.10 | -23.81% | 0.00 | 55 | 1,102 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 710.00 | 0.23 | 0.26 | 0.25 | 0.27 | -0.09 | -25.00% | 0.00 | 3 | 325 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 720.00 | 0.22 | 0.25 | 0.24 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 161 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 730.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.11 | -33.34% | 0.00 | 65 | 175 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 740.00 | 0.20 | 0.22 | 0.21 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 750.00 | 0.19 | 0.21 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 760.00 | 0.18 | 0.20 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 770.00 | 0.17 | 0.19 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 780.00 | 0.16 | 0.19 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 790.00 | 0.15 | 0.18 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 800.00 | 0.15 | 0.17 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,597 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 810.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 820.00 | 0.13 | 0.16 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 830.00 | 0.12 | 0.15 | 0.14 | 0.17 | -0.06 | -26.09% | 0.00 | 50 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 840.00 | 0.12 | 0.15 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 850.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 830 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 860.00 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 870.00 | 0.11 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 880.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 4 | 525 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 890.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 216 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 900.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 1,500 | 3,648 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 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 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 5,578 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 4,167 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,882 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 636 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,021 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 2,000 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 671 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.04 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 50 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 0.06 | 0.11 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 1,458 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 0.06 | 0.19 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 16 | 209 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 10 | 129 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 16 | 465 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 175.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 341 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 16 | 245 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 4 | 331 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 332 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 0.25 | 0.28 | 0.27 | 0.24 | -0.04 | -14.29% | 0.00 | 10 | 290 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 39 | 2,668 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 205.00 | 0.30 | 0.33 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 13 | 205 | 0.65 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 19 | 1,101 | 0.63 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 215.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.06 | -13.64% | 0.00 | 63 | 516 | 0.61 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 0.40 | 0.43 | 0.42 | 0.39 | -0.04 | -9.31% | 0.00 | 19 | 1,186 | 0.59 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 225.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.02 | -4.17% | 0.00 | 11 | 732 | 0.58 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 230.00 | 0.50 | 0.53 | 0.52 | 0.47 | -0.02 | -4.09% | 0.00 | 27 | 344 | 0.56 | 0.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 235.00 | 0.56 | 0.59 | 0.58 | 0.59 | +0.04 | +7.28% | 0.00 | 7 | 1,238 | 0.55 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 240.00 | 0.63 | 0.67 | 0.65 | 0.64 | +0.02 | +3.23% | 0.00 | 86 | 2,446 | 0.53 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 245.00 | 0.73 | 0.77 | 0.75 | 0.68 | -0.01 | -1.45% | 0.00 | 68 | 863 | 0.52 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 250.00 | 0.84 | 0.88 | 0.86 | 0.85 | +0.07 | +8.98% | 0.00 | 47 | 3,568 | 0.51 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 255.00 | 0.98 | 1.01 | 1.00 | 0.98 | +0.05 | +5.38% | 0.00 | 16 | 1,437 | 0.49 | -0.02 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 260.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.15 | +14.71% | 0.00 | 42 | 3,931 | 0.49 | -0.03 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 265.00 | 1.36 | 1.42 | 1.39 | 1.39 | +0.18 | +14.88% | 0.01 | 70 | 1,227 | 0.48 | -0.04 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 270.00 | 1.62 | 1.68 | 1.65 | 1.67 | +0.26 | +18.44% | 0.01 | 230 | 1,951 | 0.47 | -0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 275.00 | 1.93 | 1.98 | 1.96 | 1.90 | +0.26 | +15.86% | 0.01 | 92 | 3,746 | 0.46 | -0.06 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 280.00 | 2.31 | 2.36 | 2.34 | 2.32 | +0.43 | +22.76% | 0.01 | 409 | 16,288 | 0.45 | -0.07 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 285.00 | 2.76 | 2.83 | 2.80 | 2.80 | +0.54 | +23.90% | 0.01 | 254 | 1,873 | 0.45 | -0.09 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 290.00 | 3.30 | 3.40 | 3.35 | 3.30 | +0.69 | +26.44% | 0.01 | 206 | 6,997 | 0.44 | -0.10 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 295.00 | 3.95 | 4.05 | 4.00 | 3.95 | +0.85 | +27.42% | 0.01 | 127 | 3,769 | 0.44 | -0.12 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 300.00 | 4.70 | 4.80 | 4.75 | 4.70 | +0.95 | +25.34% | 0.02 | 585 | 7,901 | 0.43 | -0.15 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 305.00 | 5.60 | 5.70 | 5.65 | 5.52 | +1.20 | +27.78% | 0.02 | 165 | 2,778 | 0.43 | -0.17 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 310.00 | 6.60 | 6.75 | 6.68 | 6.58 | +1.48 | +29.02% | 0.02 | 289 | 3,421 | 0.43 | -0.19 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 315.00 | 7.80 | 7.95 | 7.88 | 7.75 | +1.82 | +30.70% | 0.03 | 217 | 2,041 | 0.42 | -0.22 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 320.00 | 9.15 | 9.30 | 9.23 | 9.10 | +2.05 | +29.08% | 0.03 | 483 | 5,782 | 0.42 | -0.25 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 325.00 | 10.65 | 10.85 | 10.75 | 10.65 | +2.48 | +30.36% | 0.03 | 135 | 4,020 | 0.42 | -0.28 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 330.00 | 12.40 | 12.55 | 12.48 | 12.30 | +2.70 | +28.13% | 0.04 | 1,670 | 16,909 | 0.42 | -0.32 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 335.00 | 14.30 | 14.45 | 14.38 | 14.26 | +3.06 | +27.33% | 0.04 | 122 | 1,558 | 0.42 | -0.35 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 340.00 | 16.40 | 16.60 | 16.50 | 16.11 | +3.21 | +24.89% | 0.05 | 770 | 7,399 | 0.42 | -0.39 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 345.00 | 18.70 | 18.90 | 18.80 | 18.55 | +3.75 | +25.34% | 0.05 | 152 | 1,495 | 0.41 | -0.42 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 350.00 | 21.15 | 21.40 | 21.28 | 21.10 | +4.25 | +25.23% | 0.06 | 474 | 3,671 | 0.41 | -0.46 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 355.00 | 23.85 | 24.15 | 24.00 | 23.55 | +4.70 | +24.94% | 0.07 | 332 | 1,326 | 0.41 | -0.49 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 360.00 | 26.70 | 27.05 | 26.88 | 26.45 | +5.40 | +25.66% | 0.07 | 239 | 4,672 | 0.41 | -0.53 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 365.00 | 29.80 | 30.15 | 29.98 | 29.25 | +5.65 | +23.95% | 0.08 | 49 | 1,133 | 0.41 | -0.56 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 370.00 | 33.00 | 33.45 | 33.23 | 32.70 | +6.20 | +23.40% | 0.09 | 129 | 2,076 | 0.42 | -0.60 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 375.00 | 36.20 | 37.30 | 36.75 | 36.00 | +6.60 | +22.45% | 0.10 | 21 | 805 | 0.42 | -0.63 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 380.00 | 39.95 | 40.75 | 40.35 | 39.42 | +6.93 | +21.33% | 0.11 | 86 | 9,598 | 0.42 | -0.66 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 385.00 | 43.70 | 44.25 | 43.98 | 42.70 | +7.33 | +20.73% | 0.11 | 25 | 1,248 | 0.42 | -0.69 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 390.00 | 47.55 | 48.45 | 48.00 | 47.10 | +9.00 | +23.63% | 0.12 | 61 | 3,534 | 0.42 | -0.71 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 395.00 | 51.55 | 52.45 | 52.00 | 50.91 | +8.27 | +19.40% | 0.13 | 9 | 2,268 | 0.43 | -0.74 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 400.00 | 55.70 | 56.55 | 56.13 | 54.55 | +8.82 | +19.29% | 0.14 | 45 | 5,441 | 0.43 | -0.76 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 405.00 | 59.80 | 60.95 | 60.38 | 60.09 | +9.60 | +19.02% | 0.15 | 18 | 327 | 0.43 | -0.78 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 410.00 | 64.25 | 65.25 | 64.75 | 63.55 | +8.68 | +15.82% | 0.16 | 15 | 550 | 0.44 | -0.80 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 415.00 | 68.60 | 69.65 | 69.13 | 63.27 | +6.22 | +10.91% | 0.17 | 5 | 780 | 0.44 | -0.82 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 420.00 | 73.10 | 74.20 | 73.65 | 69.20 | +6.22 | +9.88% | 0.18 | 1 | 745 | 0.44 | -0.84 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 425.00 | 77.70 | 78.75 | 78.23 | 78.45 | +13.87 | +21.48% | 0.18 | 2 | 542 | 0.45 | -0.86 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 430.00 | 81.90 | 83.75 | 82.83 | 79.85 | +8.60 | +12.07% | 0.19 | 5 | 570 | 0.45 | -0.87 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 435.00 | 86.75 | 88.15 | 87.45 | 92.03 | 0.00 | 0.00% | 0.20 | 0 | 226 | 0.45 | -0.88 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 440.00 | 91.35 | 92.90 | 92.13 | 79.04 | 0.00 | 0.00% | 0.21 | 0 | 306 | 0.45 | -0.90 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 445.00 | 96.20 | 97.65 | 96.93 | 89.39 | -32.00 | -26.37% | 0.22 | 2 | 213 | 0.46 | -0.91 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 450.00 | 101.05 | 102.50 | 101.78 | 97.00 | +8.00 | +8.99% | 0.23 | 1 | 404 | 0.46 | -0.92 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 455.00 | 105.45 | 107.60 | 106.53 | 93.50 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.51 | -0.93 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 460.00 | 110.30 | 112.45 | 111.38 | 97.40 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.52 | -0.93 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 465.00 | 115.15 | 117.35 | 116.25 | 154.63 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.53 | -0.94 | 0.00 | -0.07 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 470.00 | 120.05 | 122.25 | 121.15 | 137.65 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.54 | -0.95 | 0.00 | -0.06 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 475.00 | 125.30 | 126.80 | 126.05 | 122.20 | +11.20 | +10.09% | 0.27 | 14 | 1,210 | 0.55 | -0.95 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 480.00 | 129.90 | 132.15 | 131.03 | 172.59 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.05 | 7/28/2026 | 8/24/2026 4:00:04 PM EST |
| 485.00 | 134.85 | 137.10 | 135.98 | 103.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.57 | -0.96 | 0.00 | -0.05 | 7/16/2026 | 8/24/2026 4:00:04 PM EST |
| 490.00 | 139.80 | 142.00 | 140.90 | 190.63 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 495.00 | 144.75 | 146.95 | 145.85 | 190.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 7/28/2026 | 8/24/2026 4:00:04 PM EST |
| 500.00 | 150.10 | 151.95 | 151.03 | 155.42 | 0.00 | 0.00% | 0.30 | 0 | 500 | 0.60 | -0.98 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 505.00 | 154.70 | 157.00 | 155.85 | 185.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 510.00 | 159.70 | 161.95 | 160.83 | 185.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 515.00 | 164.70 | 166.95 | 165.83 | 134.73 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 7/17/2026 | 8/24/2026 4:00:04 PM EST |
| 520.00 | 169.70 | 171.95 | 170.83 | 198.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 525.00 | 174.70 | 176.95 | 175.83 | 122.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 8/24/2026 4:00:04 PM EST |
| 530.00 | 179.70 | 181.95 | 180.83 | 208.98 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 535.00 | 184.85 | 187.15 | 186.00 | 154.33 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 4:00:04 PM EST |
| 540.00 | 189.55 | 191.85 | 190.70 | 160.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 8/24/2026 4:00:04 PM EST |
| 545.00 | 194.55 | 196.80 | 195.68 | 222.36 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 550.00 | 199.55 | 201.80 | 200.68 | 226.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 555.00 | 204.55 | 206.85 | 205.70 | % | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 560.00 | 209.55 | 211.85 | 210.70 | 236.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 570.00 | 219.55 | 221.80 | 220.68 | 252.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 580.00 | 229.85 | 232.15 | 231.00 | 192.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 4:00:04 PM EST |
| 590.00 | 239.85 | 242.15 | 241.00 | 197.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:04 PM EST |
| 600.00 | 249.85 | 251.55 | 250.70 | 294.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 610.00 | 259.85 | 262.15 | 261.00 | % | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 620.00 | 269.85 | 272.15 | 271.00 | % | 0.44 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 630.00 | 279.85 | 282.15 | 281.00 | % | 0.45 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 640.00 | 289.30 | 291.55 | 290.43 | % | 0.45 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 650.00 | 299.30 | 301.55 | 300.43 | 245.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 660.00 | 309.30 | 311.55 | 310.43 | 354.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 670.00 | 319.30 | 321.55 | 320.43 | % | 0.48 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 680.00 | 329.30 | 331.55 | 330.43 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 690.00 | 339.30 | 341.55 | 340.43 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 700.00 | 349.30 | 351.55 | 350.43 | 290.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 710.00 | 359.30 | 361.55 | 360.43 | % | 0.51 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 720.00 | 369.30 | 371.55 | 370.43 | % | 0.51 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 730.00 | 379.70 | 381.95 | 380.83 | 305.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 740.00 | 389.70 | 391.95 | 390.83 | % | 0.53 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 750.00 | 399.70 | 401.95 | 400.83 | 347.62 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:04 PM EST |
| 760.00 | 409.70 | 411.95 | 410.83 | % | 0.54 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 770.00 | 419.70 | 421.95 | 420.83 | % | 0.55 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 780.00 | 429.70 | 431.95 | 430.83 | % | 0.55 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 790.00 | 439.70 | 441.95 | 440.83 | % | 0.56 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 800.00 | 449.70 | 451.95 | 450.83 | 376.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 4:00:04 PM EST |
| 810.00 | 459.70 | 461.95 | 460.83 | % | 0.57 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 820.00 | 469.70 | 471.95 | 470.83 | % | 0.57 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 830.00 | 479.70 | 481.95 | 480.83 | % | 0.58 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 840.00 | 489.70 | 491.95 | 490.83 | % | 0.58 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 850.00 | 499.70 | 501.95 | 500.83 | % | 0.59 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 860.00 | 509.70 | 511.95 | 510.83 | % | 0.59 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 870.00 | 519.70 | 521.95 | 520.83 | % | 0.60 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 880.00 | 529.70 | 531.95 | 530.83 | % | 0.60 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 890.00 | 539.70 | 541.95 | 540.83 | % | 0.61 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 900.00 | 549.70 | 551.95 | 550.83 | % | 0.61 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |