Options Chain for TESLA INC COM (TSLA) - $375.00 as of 10/8/2026 8:25:53 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 | 121.40 | 128.90 | 125.15 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 255.00 | 116.40 | 123.15 | 119.78 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 260.00 | 111.40 | 118.35 | 114.88 | % | 0.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 265.00 | 106.40 | 113.70 | 110.05 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 270.00 | 101.45 | 108.35 | 104.90 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 275.00 | 96.45 | 103.70 | 100.08 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 280.00 | 91.50 | 98.80 | 95.15 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 285.00 | 86.50 | 94.10 | 90.30 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 290.00 | 81.50 | 87.85 | 84.68 | 88.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 295.00 | 76.55 | 84.05 | 80.30 | % | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 10/8/2026 4:00:03 PM EST | |||
| 300.00 | 71.55 | 79.35 | 75.45 | % | 0.25 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 305.00 | 66.60 | 74.35 | 70.48 | % | 0.23 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 310.00 | 61.60 | 68.95 | 65.28 | 64.10 | % | 0.21 | 2 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 315.00 | 56.65 | 64.15 | 60.40 | 61.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.91 | 0.98 | 0.00 | -0.10 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 320.00 | 53.30 | 58.10 | 55.70 | 55.80 | -0.94 | -1.66% | 0.17 | 1 | 15 | 0.78 | 0.97 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 322.50 | 49.20 | 56.40 | 52.80 | 51.75 | -1.60 | -3.00% | 0.16 | 5 | 9 | 0.78 | 0.97 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 325.00 | 46.75 | 54.00 | 50.38 | 51.37 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.80 | 0.96 | 0.00 | -0.15 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 327.50 | 44.30 | 50.40 | 47.35 | 46.58 | -1.90 | -3.92% | 0.14 | 6 | 9 | 0.68 | 0.96 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 330.00 | 41.85 | 49.25 | 45.55 | 40.91 | -5.59 | -12.03% | 0.14 | 5 | 8 | 0.75 | 0.95 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 332.50 | 39.40 | 46.90 | 43.15 | 39.34 | -9.64 | -19.69% | 0.13 | 1 | 8 | 0.73 | 0.94 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 335.00 | 36.95 | 42.70 | 39.83 | 41.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | 0.93 | 0.00 | -0.20 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 337.50 | 34.55 | 41.25 | 37.90 | 33.02 | -6.93 | -17.35% | 0.11 | 1 | 1 | 0.63 | 0.93 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 340.00 | 32.15 | 39.50 | 35.83 | 30.61 | -6.77 | -18.12% | 0.11 | 1 | 2 | 0.65 | 0.92 | 0.01 | -0.22 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 342.50 | 29.80 | 36.15 | 32.98 | 35.25 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.56 | 0.91 | 0.01 | -0.23 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 345.00 | 27.50 | 33.60 | 30.55 | 29.09 | -4.31 | -12.91% | 0.09 | 2 | 13 | 0.53 | 0.90 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 347.50 | 26.80 | 31.45 | 29.13 | 29.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.88 | 0.01 | -0.25 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 350.00 | 24.60 | 29.15 | 26.88 | 25.84 | -2.16 | -7.72% | 0.08 | 12 | 10 | 0.50 | 0.87 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 352.50 | 22.40 | 26.30 | 24.35 | 20.00 | % | 0.07 | 6 | 0 | 0.45 | 0.85 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 355.00 | 20.35 | 24.65 | 22.50 | 20.00 | -5.35 | -21.11% | 0.06 | 8 | 12 | 0.47 | 0.83 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 357.50 | 18.30 | 21.90 | 20.10 | 17.55 | % | 0.06 | 1 | 0 | 0.31 | 0.80 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 360.00 | 17.00 | 19.55 | 18.28 | 19.10 | -1.70 | -8.18% | 0.05 | 12 | 16 | 0.34 | 0.77 | 0.01 | -0.34 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 362.50 | 14.55 | 18.05 | 16.30 | 14.53 | -3.77 | -20.61% | 0.04 | 8 | 6 | 0.32 | 0.73 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 365.00 | 13.35 | 17.10 | 15.23 | 15.25 | -1.75 | -10.30% | 0.04 | 40 | 24 | 0.36 | 0.69 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 367.50 | 11.35 | 14.15 | 12.75 | 12.47 | -2.93 | -19.03% | 0.03 | 59 | 9 | 0.32 | 0.65 | 0.02 | -0.40 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 370.00 | 11.45 | 12.40 | 11.93 | 12.00 | -2.07 | -14.72% | 0.03 | 193 | 69 | 0.35 | 0.60 | 0.02 | -0.42 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 372.50 | 10.55 | 11.05 | 10.80 | 10.74 | -4.02 | -27.24% | 0.03 | 513 | 1 | 0.36 | 0.56 | 0.02 | -0.43 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 375.00 | 9.30 | 9.70 | 9.50 | 9.30 | -2.22 | -19.28% | 0.03 | 772 | 94 | 0.36 | 0.52 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 377.50 | 8.25 | 8.45 | 8.35 | 8.31 | -1.96 | -19.09% | 0.02 | 286 | 97 | 0.36 | 0.47 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 380.00 | 7.20 | 7.40 | 7.30 | 7.26 | -1.84 | -20.22% | 0.02 | 691 | 325 | 0.36 | 0.43 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 382.50 | 6.25 | 6.45 | 6.35 | 6.31 | -1.39 | -18.06% | 0.02 | 335 | 62 | 0.36 | 0.39 | 0.02 | -0.43 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 385.00 | 5.40 | 5.55 | 5.48 | 5.43 | -1.77 | -24.59% | 0.01 | 563 | 152 | 0.36 | 0.35 | 0.02 | -0.41 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 387.50 | 4.65 | 4.80 | 4.73 | 4.65 | -1.35 | -22.50% | 0.01 | 354 | 23 | 0.36 | 0.32 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 390.00 | 3.95 | 4.15 | 4.05 | 4.05 | -1.20 | -22.86% | 0.01 | 645 | 258 | 0.36 | 0.28 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 392.50 | 3.40 | 3.55 | 3.48 | 3.35 | -1.15 | -25.56% | 0.01 | 681 | 8 | 0.36 | 0.25 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 395.00 | 2.89 | 3.00 | 2.95 | 2.92 | -1.08 | -27.00% | 0.01 | 884 | 194 | 0.37 | 0.22 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 397.50 | 2.45 | 2.55 | 2.50 | 2.50 | -0.87 | -25.82% | 0.01 | 64 | 17 | 0.37 | 0.19 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 400.00 | 2.07 | 2.15 | 2.11 | 2.12 | -0.83 | -28.14% | 0.01 | 1,906 | 1,554 | 0.37 | 0.16 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 402.50 | 1.75 | 1.83 | 1.79 | 1.79 | -0.75 | -29.53% | 0.00 | 34 | 31 | 0.37 | 0.14 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 405.00 | 1.47 | 1.54 | 1.51 | 1.49 | -0.79 | -34.65% | 0.00 | 212 | 171 | 0.37 | 0.12 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 407.50 | 1.24 | 1.30 | 1.27 | 1.10 | -0.82 | -42.71% | 0.00 | 33 | 28 | 0.38 | 0.11 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 410.00 | 1.04 | 1.10 | 1.07 | 1.06 | -0.59 | -35.76% | 0.00 | 154 | 198 | 0.38 | 0.09 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 412.50 | 0.88 | 0.93 | 0.91 | 0.77 | -0.29 | -27.36% | 0.00 | 89 | 3 | 0.38 | 0.08 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 415.00 | 0.74 | 0.80 | 0.77 | 0.75 | -0.39 | -34.22% | 0.00 | 37 | 79 | 0.39 | 0.07 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 417.50 | 0.63 | 0.68 | 0.66 | 0.46 | -0.60 | -56.61% | 0.00 | 1 | 6 | 0.39 | 0.06 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 420.00 | 0.56 | 0.58 | 0.57 | 0.50 | -0.39 | -43.82% | 0.00 | 60 | 386 | 0.40 | 0.06 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 422.50 | 0.47 | 0.51 | 0.49 | 0.49 | -0.37 | -43.03% | 0.00 | 2 | 1 | 0.40 | 0.05 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 425.00 | 0.41 | 0.45 | 0.43 | 0.39 | -0.28 | -41.80% | 0.00 | 249 | 246 | 0.40 | 0.04 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 427.50 | 0.35 | 0.39 | 0.37 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.04 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 430.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.14 | -29.17% | 0.00 | 90 | 47 | 0.42 | 0.03 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 432.50 | 0.28 | 0.31 | 0.30 | 0.24 | -0.15 | -38.47% | 0.00 | 14 | 7 | 0.42 | 0.03 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 435.00 | 0.25 | 0.28 | 0.27 | 0.21 | -0.16 | -43.25% | 0.00 | 34 | 2 | 0.43 | 0.03 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 437.50 | 0.22 | 0.25 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.02 | 0.00 | -0.07 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 440.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.11 | -34.38% | 0.00 | 152 | 171 | 0.44 | 0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 442.50 | 0.18 | 0.21 | 0.20 | 0.19 | % | 0.00 | 2 | 0 | 0.45 | 0.02 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 445.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 83 | 0.46 | 0.02 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 450.00 | 0.14 | 0.17 | 0.16 | 0.13 | -0.10 | -43.48% | 0.00 | 60 | 217 | 0.47 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 18 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 255.00 | 0.07 | 0.10 | 0.09 | 0.17 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 260.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 265.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 270.00 | 0.10 | 0.13 | 0.12 | 0.12 | % | 0.00 | 23 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 275.00 | 0.11 | 0.14 | 0.13 | 0.09 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 280.00 | 0.12 | 0.16 | 0.14 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 285.00 | 0.14 | 0.17 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 290.00 | 0.15 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 16 | 15 | 0.67 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 295.00 | 0.17 | 0.20 | 0.19 | 0.23 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 300.00 | 0.19 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 61 | 49 | 0.61 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 305.00 | 0.21 | 0.24 | 0.23 | 0.24 | % | 0.00 | 1 | 0 | 0.57 | -0.01 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 310.00 | 0.23 | 0.26 | 0.25 | 0.27 | +0.01 | +3.85% | 0.00 | 32 | 20 | 0.54 | -0.01 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 315.00 | 0.25 | 0.29 | 0.27 | 0.36 | +0.08 | +28.58% | 0.00 | 16 | 5 | 0.51 | -0.02 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 320.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.02 | -5.89% | 0.00 | 52 | 43 | 0.48 | -0.03 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 322.50 | 0.32 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.14 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 325.00 | 0.34 | 0.39 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 18 | 23 | 0.45 | -0.04 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 327.50 | 0.38 | 0.42 | 0.40 | 0.46 | -0.03 | -6.13% | 0.00 | 2 | 9 | 0.44 | -0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 330.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.04 | -8.17% | 0.00 | 18 | 56 | 0.43 | -0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 332.50 | 0.48 | 0.53 | 0.51 | 0.62 | +0.02 | +3.34% | 0.00 | 10 | 16 | 0.42 | -0.06 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 335.00 | 0.55 | 0.60 | 0.58 | 0.61 | -0.06 | -8.96% | 0.00 | 17 | 74 | 0.41 | -0.07 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 337.50 | 0.65 | 0.70 | 0.68 | 0.77 | +0.04 | +5.48% | 0.00 | 23 | 13 | 0.40 | -0.07 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 340.00 | 0.76 | 0.81 | 0.79 | 0.78 | -0.06 | -7.15% | 0.00 | 65 | 108 | 0.39 | -0.08 | 0.01 | -0.22 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 342.50 | 0.90 | 0.96 | 0.93 | 1.38 | +0.44 | +46.81% | 0.00 | 16 | 2 | 0.38 | -0.09 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 345.00 | 1.09 | 1.15 | 1.12 | 1.07 | -0.07 | -6.14% | 0.00 | 30 | 125 | 0.38 | -0.10 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 347.50 | 1.31 | 1.38 | 1.35 | 1.53 | +0.20 | +15.04% | 0.00 | 57 | 4 | 0.37 | -0.12 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 350.00 | 1.59 | 1.67 | 1.63 | 1.61 | +0.06 | +3.88% | 0.00 | 90 | 109 | 0.37 | -0.13 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 352.50 | 1.95 | 2.02 | 1.99 | 2.00 | +0.08 | +4.17% | 0.01 | 45 | 7 | 0.37 | -0.15 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 355.00 | 2.34 | 2.44 | 2.39 | 2.63 | +0.35 | +15.36% | 0.01 | 60 | 46 | 0.36 | -0.17 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 357.50 | 2.83 | 2.94 | 2.89 | 3.15 | +0.44 | +16.24% | 0.01 | 35 | 44 | 0.36 | -0.20 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 360.00 | 3.40 | 3.55 | 3.48 | 3.42 | +0.17 | +5.24% | 0.01 | 437 | 150 | 0.36 | -0.23 | 0.01 | -0.34 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 362.50 | 4.05 | 4.20 | 4.13 | 4.40 | +0.26 | +6.28% | 0.01 | 63 | 17 | 0.36 | -0.27 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 365.00 | 4.85 | 5.00 | 4.93 | 4.80 | +0.34 | +7.63% | 0.01 | 272 | 126 | 0.36 | -0.31 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 367.50 | 5.70 | 5.90 | 5.80 | 5.90 | -0.30 | -4.84% | 0.02 | 179 | 29 | 0.36 | -0.35 | 0.02 | -0.40 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 370.00 | 6.70 | 6.85 | 6.78 | 6.75 | +0.35 | +5.47% | 0.02 | 299 | 144 | 0.36 | -0.40 | 0.02 | -0.42 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 372.50 | 7.75 | 7.95 | 7.85 | 8.15 | +0.30 | +3.83% | 0.02 | 288 | 7 | 0.36 | -0.44 | 0.02 | -0.43 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 375.00 | 9.00 | 9.20 | 9.10 | 9.10 | +0.80 | +9.64% | 0.02 | 154 | 271 | 0.36 | -0.48 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 377.50 | 10.15 | 10.65 | 10.40 | 10.40 | +0.94 | +9.94% | 0.03 | 50 | 29 | 0.35 | -0.53 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 380.00 | 11.05 | 12.60 | 11.83 | 11.74 | +0.79 | +7.22% | 0.03 | 146 | 197 | 0.35 | -0.57 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 382.50 | 12.45 | 15.75 | 14.10 | 17.95 | +3.94 | +28.13% | 0.04 | 22 | 4 | 0.38 | -0.61 | 0.02 | -0.43 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 385.00 | 14.05 | 17.45 | 15.75 | 18.71 | +4.82 | +34.71% | 0.04 | 7 | 37 | 0.38 | -0.65 | 0.02 | -0.41 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 387.50 | 15.10 | 19.05 | 17.08 | % | 0.04 | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.39 | 10/8/2026 4:00:03 PM EST | |||
| 390.00 | 17.60 | 21.00 | 19.30 | 17.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.72 | 0.01 | -0.37 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 392.50 | 19.05 | 22.90 | 20.98 | % | 0.05 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.35 | 10/8/2026 4:00:03 PM EST | |||
| 395.00 | 20.70 | 24.90 | 22.80 | 24.95 | +2.69 | +12.09% | 0.06 | 1 | 1 | 0.36 | -0.78 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 397.50 | 22.25 | 26.95 | 24.60 | 25.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.81 | 0.01 | -0.30 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 400.00 | 24.05 | 29.10 | 26.58 | 28.96 | +2.56 | +9.70% | 0.07 | 20 | 28 | 0.49 | -0.84 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 402.50 | 26.70 | 31.30 | 29.00 | 30.90 | +5.68 | +22.53% | 0.07 | 2 | 1 | 0.51 | -0.86 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 405.00 | 28.45 | 33.50 | 30.98 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.51 | -0.88 | 0.01 | -0.23 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 407.50 | 31.30 | 35.80 | 33.55 | 29.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.89 | 0.01 | -0.21 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 410.00 | 33.40 | 39.70 | 36.55 | 40.55 | % | 0.09 | 20 | 0 | 0.63 | -0.91 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 412.50 | 36.65 | 42.05 | 39.35 | 40.55 | +3.90 | +10.65% | 0.10 | 1 | 1 | 0.64 | -0.92 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 415.00 | 38.05 | 44.45 | 41.25 | 49.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.93 | 0.01 | -0.16 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 417.50 | 39.55 | 46.85 | 43.20 | 43.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.68 | -0.94 | 0.00 | -0.15 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 420.00 | 42.85 | 49.25 | 46.05 | 47.82 | % | 0.11 | 40 | 0 | 0.70 | -0.94 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 422.50 | 45.65 | 51.65 | 48.65 | % | 0.12 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 425.00 | 47.70 | 54.10 | 50.90 | 49.50 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.73 | -0.96 | 0.00 | -0.12 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 427.50 | 51.30 | 56.60 | 53.95 | % | 0.13 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 430.00 | 53.70 | 59.05 | 56.38 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.10 | 10/8/2026 4:00:03 PM EST | |||
| 432.50 | 53.90 | 61.55 | 57.73 | % | 0.13 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.09 | 10/8/2026 4:00:03 PM EST | |||
| 435.00 | 56.75 | 64.05 | 60.40 | % | 0.14 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 437.50 | 59.25 | 66.55 | 62.90 | % | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 440.00 | 61.75 | 69.30 | 65.53 | % | 0.15 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 442.50 | 64.25 | 71.80 | 68.03 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 445.00 | 66.80 | 74.30 | 70.55 | % | 0.16 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 10/8/2026 4:00:03 PM EST | |||
| 450.00 | 72.40 | 77.70 | 75.05 | 77.60 | +4.00 | +5.44% | 0.17 | 1 | 1 | 0.82 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |