Options Chain for TESLA INC COM (TSLA) - $375.05 as of 10/9/2026 7:49:15 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 | 131.60 | 136.10 | 133.85 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 255.00 | 125.30 | 131.95 | 128.63 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 260.00 | 121.30 | 125.80 | 123.55 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 265.00 | 115.30 | 121.95 | 118.63 | % | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 270.00 | 111.45 | 116.50 | 113.98 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 275.00 | 105.35 | 112.00 | 108.68 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 101.45 | 105.90 | 103.68 | % | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 285.00 | 95.35 | 102.00 | 98.68 | % | 0.35 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 91.65 | 95.90 | 93.78 | 88.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 85.40 | 92.05 | 88.73 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 81.05 | 86.15 | 83.60 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 305.00 | 75.40 | 82.10 | 78.75 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 310.00 | 72.25 | 76.10 | 74.18 | 64.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 65.60 | 72.15 | 68.88 | 68.21 | +6.57 | +10.66% | 0.22 | 4 | 3 | 1.06 | 1.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 60.50 | 67.15 | 63.83 | 62.20 | +6.40 | +11.47% | 0.20 | 1 | 16 | 1.00 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 322.50 | 58.00 | 64.65 | 61.33 | 51.75 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.97 | 0.99 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 55.55 | 62.15 | 58.85 | 51.37 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.94 | 0.99 | 0.00 | -0.07 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 327.50 | 53.00 | 59.70 | 56.35 | 59.10 | +12.52 | +26.88% | 0.17 | 1 | 11 | 0.91 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 51.85 | 57.20 | 54.53 | 53.50 | +12.59 | +30.78% | 0.17 | 5 | 10 | 0.88 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 332.50 | 48.10 | 54.75 | 51.43 | 39.34 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.86 | 0.97 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 47.45 | 50.25 | 48.85 | 51.00 | +9.91 | +24.12% | 0.15 | 2 | 2 | 0.65 | 0.97 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 337.50 | 43.15 | 49.80 | 46.48 | 46.39 | +13.37 | +40.50% | 0.14 | 1 | 2 | 0.80 | 0.96 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 40.65 | 47.35 | 44.00 | 44.64 | +14.03 | +45.84% | 0.13 | 1 | 3 | 0.77 | 0.95 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 342.50 | 38.30 | 44.95 | 41.63 | 44.70 | +9.45 | +26.81% | 0.12 | 1 | 65 | 0.74 | 0.95 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 35.80 | 42.50 | 39.15 | 42.64 | +13.55 | +46.58% | 0.11 | 1 | 13 | 0.71 | 0.94 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 347.50 | 33.85 | 37.70 | 35.78 | 37.95 | +8.56 | +29.13% | 0.10 | 3 | 2 | 0.69 | 0.93 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 31.00 | 34.60 | 32.80 | 34.29 | +8.45 | +32.71% | 0.09 | 14 | 20 | 0.44 | 0.91 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 352.50 | 28.60 | 35.35 | 31.98 | 32.00 | +12.00 | +60.00% | 0.09 | 6 | 6 | 0.64 | 0.90 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 26.65 | 32.90 | 29.78 | 28.89 | +8.89 | +44.45% | 0.08 | 2 | 13 | 0.60 | 0.88 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 357.50 | 25.10 | 30.05 | 27.58 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.87 | 0.01 | -0.29 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 24.00 | 28.60 | 26.30 | 23.00 | +3.90 | +20.42% | 0.07 | 17 | 21 | 0.43 | 0.85 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 362.50 | 21.65 | 25.40 | 23.53 | 25.15 | +10.62 | +73.09% | 0.06 | 3 | 8 | 0.40 | 0.82 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 19.95 | 22.85 | 21.40 | 21.02 | +5.77 | +37.84% | 0.06 | 88 | 35 | 0.39 | 0.80 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 367.50 | 18.10 | 19.50 | 18.80 | 19.48 | +7.01 | +56.22% | 0.05 | 38 | 33 | 0.36 | 0.77 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 16.30 | 17.35 | 16.83 | 17.38 | +5.38 | +44.84% | 0.05 | 51 | 102 | 0.35 | 0.74 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 372.50 | 14.60 | 16.15 | 15.38 | 15.25 | +4.51 | +42.00% | 0.04 | 75 | 220 | 0.37 | 0.70 | 0.02 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 12.70 | 13.60 | 13.15 | 13.45 | +4.15 | +44.63% | 0.04 | 497 | 346 | 0.34 | 0.66 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 377.50 | 11.40 | 12.25 | 11.83 | 11.40 | +3.09 | +37.19% | 0.03 | 148 | 171 | 0.35 | 0.62 | 0.02 | -0.42 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 10.05 | 10.30 | 10.18 | 10.72 | +3.46 | +47.66% | 0.03 | 402 | 434 | 0.34 | 0.57 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 382.50 | 8.75 | 9.20 | 8.98 | 8.95 | +2.64 | +41.84% | 0.02 | 608 | 179 | 0.34 | 0.52 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 7.65 | 7.80 | 7.73 | 7.70 | +2.27 | +41.81% | 0.02 | 1,119 | 309 | 0.34 | 0.47 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 387.50 | 6.55 | 6.75 | 6.65 | 6.70 | +2.05 | +44.09% | 0.02 | 436 | 75 | 0.34 | 0.43 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 5.60 | 5.80 | 5.70 | 5.80 | +1.75 | +43.21% | 0.01 | 774 | 272 | 0.34 | 0.38 | 0.02 | -0.42 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 392.50 | 4.80 | 5.00 | 4.90 | 5.05 | +1.70 | +50.75% | 0.01 | 268 | 90 | 0.34 | 0.34 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 4.05 | 4.25 | 4.15 | 4.23 | +1.31 | +44.87% | 0.01 | 351 | 406 | 0.34 | 0.30 | 0.02 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 397.50 | 3.45 | 3.60 | 3.53 | 3.60 | +1.10 | +44.00% | 0.01 | 111 | 39 | 0.35 | 0.27 | 0.02 | -0.38 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 2.89 | 3.00 | 2.95 | 3.00 | +0.88 | +41.51% | 0.01 | 2,355 | 1,700 | 0.35 | 0.24 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 402.50 | 2.42 | 2.50 | 2.46 | 2.47 | +0.68 | +37.99% | 0.01 | 183 | 43 | 0.35 | 0.21 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 2.02 | 2.12 | 2.07 | 2.13 | +0.64 | +42.96% | 0.01 | 1,006 | 189 | 0.35 | 0.18 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 407.50 | 1.68 | 1.77 | 1.73 | 1.75 | +0.65 | +59.10% | 0.00 | 67 | 42 | 0.35 | 0.16 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 1.41 | 1.47 | 1.44 | 1.50 | +0.44 | +41.51% | 0.00 | 410 | 223 | 0.36 | 0.14 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 412.50 | 1.17 | 1.24 | 1.21 | 1.19 | +0.42 | +54.55% | 0.00 | 51 | 92 | 0.36 | 0.12 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 0.96 | 1.04 | 1.00 | 1.04 | +0.29 | +38.67% | 0.00 | 586 | 92 | 0.36 | 0.10 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 417.50 | 0.81 | 0.88 | 0.85 | 0.97 | +0.51 | +110.87% | 0.00 | 131 | 7 | 0.37 | 0.09 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 0.68 | 0.74 | 0.71 | 0.74 | +0.24 | +48.00% | 0.00 | 1,609 | 409 | 0.37 | 0.08 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 422.50 | 0.58 | 0.63 | 0.61 | 0.60 | +0.11 | +22.45% | 0.00 | 48 | 3 | 0.38 | 0.07 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 0.49 | 0.54 | 0.52 | 0.50 | +0.11 | +28.21% | 0.00 | 307 | 228 | 0.38 | 0.06 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 427.50 | 0.42 | 0.46 | 0.44 | 0.48 | -0.09 | -15.79% | 0.00 | 25 | 21 | 0.38 | 0.05 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 0.37 | 0.40 | 0.39 | 0.42 | +0.08 | +23.53% | 0.00 | 53 | 93 | 0.39 | 0.04 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 432.50 | 0.32 | 0.35 | 0.34 | 0.34 | +0.10 | +41.67% | 0.00 | 157 | 21 | 0.40 | 0.03 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 435.00 | 0.28 | 0.32 | 0.30 | 0.33 | +0.12 | +57.15% | 0.00 | 166 | 33 | 0.40 | 0.03 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 437.50 | 0.25 | 0.28 | 0.27 | 0.31 | -0.06 | -16.22% | 0.00 | 8 | 12 | 0.41 | 0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 241 | 171 | 0.42 | 0.02 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 442.50 | 0.20 | 0.24 | 0.22 | 0.26 | +0.07 | +36.85% | 0.00 | 23 | 2 | 0.43 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 445.00 | 0.18 | 0.21 | 0.20 | 0.23 | +0.06 | +35.30% | 0.00 | 18 | 85 | 0.43 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 450.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.05 | +38.47% | 0.00 | 5,801 | 271 | 0.45 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 66 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 255.00 | 0.03 | 0.07 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 265.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 275.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.06 | 0.10 | 0.08 | 0.06 | -2.12 | -97.25% | 0.00 | 4 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 285.00 | 0.06 | 0.10 | 0.08 | 0.08 | % | 0.00 | 19 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 290.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 3 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 0.08 | 0.12 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 1 | 80 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 305.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 5 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.15 | -55.56% | 0.00 | 15 | 47 | 0.57 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 0.14 | 0.18 | 0.16 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 0.16 | 0.20 | 0.18 | 0.15 | -0.17 | -53.13% | 0.00 | 120 | 78 | 0.52 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 322.50 | 0.17 | 0.22 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.19 | -47.50% | 0.00 | 60 | 25 | 0.49 | -0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 327.50 | 0.20 | 0.25 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | -0.02 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.20 | -44.45% | 0.00 | 19 | 68 | 0.46 | -0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 332.50 | 0.25 | 0.30 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.03 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.30 | -49.18% | 0.00 | 12 | 82 | 0.43 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 337.50 | 0.32 | 0.36 | 0.34 | 0.44 | -0.33 | -42.86% | 0.00 | 8 | 35 | 0.42 | -0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 0.36 | 0.41 | 0.39 | 0.39 | -0.39 | -50.00% | 0.00 | 36 | 131 | 0.41 | -0.05 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 342.50 | 0.41 | 0.47 | 0.44 | 0.48 | -0.90 | -65.22% | 0.00 | 22 | 10 | 0.40 | -0.05 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 0.48 | 0.54 | 0.51 | 0.49 | -0.58 | -54.21% | 0.00 | 159 | 134 | 0.39 | -0.06 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 347.50 | 0.57 | 0.63 | 0.60 | 0.64 | -0.89 | -58.17% | 0.00 | 122 | 47 | 0.38 | -0.07 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 0.69 | 0.74 | 0.72 | 0.70 | -0.91 | -56.53% | 0.00 | 587 | 169 | 0.37 | -0.09 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 352.50 | 0.83 | 0.89 | 0.86 | 0.78 | -1.22 | -61.00% | 0.00 | 12 | 34 | 0.37 | -0.10 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 1.02 | 1.08 | 1.05 | 0.96 | -1.67 | -63.50% | 0.00 | 251 | 73 | 0.36 | -0.12 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 357.50 | 1.25 | 1.32 | 1.29 | 1.30 | -1.85 | -58.73% | 0.00 | 80 | 51 | 0.36 | -0.13 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 1.54 | 1.62 | 1.58 | 1.58 | -1.84 | -53.81% | 0.00 | 483 | 416 | 0.35 | -0.15 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 362.50 | 1.90 | 1.98 | 1.94 | 1.93 | -2.47 | -56.14% | 0.01 | 46 | 55 | 0.35 | -0.18 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 2.35 | 2.44 | 2.40 | 2.35 | -2.45 | -51.05% | 0.01 | 289 | 166 | 0.35 | -0.20 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 367.50 | 2.87 | 2.96 | 2.92 | 2.79 | -3.11 | -52.72% | 0.01 | 397 | 135 | 0.34 | -0.23 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 3.45 | 3.60 | 3.53 | 3.46 | -3.29 | -48.75% | 0.01 | 626 | 211 | 0.34 | -0.26 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 372.50 | 4.20 | 4.35 | 4.28 | 4.15 | -4.00 | -49.08% | 0.01 | 151 | 155 | 0.34 | -0.30 | 0.02 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 5.05 | 5.20 | 5.13 | 5.10 | -4.00 | -43.96% | 0.01 | 374 | 263 | 0.34 | -0.34 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 377.50 | 6.00 | 6.20 | 6.10 | 5.78 | -4.62 | -44.43% | 0.02 | 184 | 20 | 0.34 | -0.38 | 0.02 | -0.42 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 7.10 | 7.25 | 7.18 | 7.15 | -4.59 | -39.10% | 0.02 | 465 | 208 | 0.34 | -0.43 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 382.50 | 8.30 | 8.50 | 8.40 | 8.30 | -9.65 | -53.76% | 0.02 | 517 | 14 | 0.34 | -0.48 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 9.30 | 9.80 | 9.55 | 9.51 | -9.20 | -49.18% | 0.02 | 554 | 35 | 0.34 | -0.53 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 387.50 | 10.60 | 11.45 | 11.03 | 10.88 | % | 0.03 | 158 | 0 | 0.34 | -0.57 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 390.00 | 12.00 | 13.10 | 12.55 | 12.10 | -5.30 | -30.46% | 0.03 | 44 | 3 | 0.34 | -0.62 | 0.02 | -0.42 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 392.50 | 13.20 | 14.70 | 13.95 | 13.77 | % | 0.04 | 3 | 0 | 0.33 | -0.66 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 395.00 | 15.50 | 16.45 | 15.98 | 15.35 | -9.60 | -38.48% | 0.04 | 16 | 1 | 0.34 | -0.70 | 0.02 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 397.50 | 16.75 | 19.45 | 18.10 | 14.77 | -10.48 | -41.51% | 0.05 | 2 | 6 | 0.35 | -0.73 | 0.02 | -0.38 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 17.55 | 20.75 | 19.15 | 17.00 | -11.96 | -41.30% | 0.05 | 7 | 28 | 0.30 | -0.76 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 402.50 | 20.95 | 22.25 | 21.60 | 20.95 | -9.95 | -32.21% | 0.05 | 15 | 2 | 0.33 | -0.79 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 21.05 | 26.05 | 23.55 | 23.40 | -7.10 | -23.28% | 0.06 | 9 | 22 | 0.47 | -0.82 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 407.50 | 23.30 | 26.90 | 25.10 | 25.00 | -4.64 | -15.66% | 0.06 | 1 | 1 | 0.41 | -0.84 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 26.10 | 29.05 | 27.58 | 29.80 | -10.75 | -26.51% | 0.07 | 3 | 20 | 0.42 | -0.86 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 412.50 | 27.75 | 32.90 | 30.33 | 32.00 | -8.55 | -21.09% | 0.07 | 64 | 2 | 0.52 | -0.88 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 29.00 | 36.00 | 32.50 | 49.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.90 | 0.01 | -0.22 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 417.50 | 31.35 | 38.10 | 34.73 | 43.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | -0.91 | 0.01 | -0.20 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 34.65 | 40.10 | 37.38 | 37.09 | -10.73 | -22.44% | 0.09 | 4 | 40 | 0.58 | -0.92 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 422.50 | 36.15 | 42.85 | 39.50 | 40.10 | % | 0.09 | 2 | 0 | 0.62 | -0.93 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 425.00 | 38.55 | 45.35 | 41.95 | 38.63 | -10.87 | -21.96% | 0.10 | 2 | 13 | 0.64 | -0.94 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 427.50 | 41.00 | 47.75 | 44.38 | % | 0.10 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 44.40 | 49.65 | 47.03 | 45.90 | % | 0.11 | 8 | 0 | 0.64 | -0.96 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 432.50 | 45.95 | 52.65 | 49.30 | % | 0.11 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 435.00 | 48.40 | 55.10 | 51.75 | % | 0.12 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 437.50 | 50.90 | 57.55 | 54.23 | % | 0.12 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 440.00 | 54.25 | 59.50 | 56.88 | % | 0.13 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 442.50 | 55.85 | 62.50 | 59.18 | 61.30 | % | 0.13 | 1 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 445.00 | 58.35 | 65.05 | 61.70 | % | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 450.00 | 64.60 | 68.95 | 66.78 | 77.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |