Options Chain for TESLA INC COM (TSLA) - $342.27 as of 8/16/2026 10:39:04 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 | 288.80 | 297.70 | 293.25 | % | 5.87 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 60.00 | 278.90 | 287.65 | 283.28 | % | 4.72 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 70.00 | 268.95 | 277.55 | 273.25 | % | 3.90 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 80.00 | 259.05 | 267.90 | 263.48 | % | 3.29 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 90.00 | 249.10 | 257.95 | 253.53 | % | 2.82 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 239.15 | 247.70 | 243.43 | % | 2.43 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 229.20 | 237.35 | 233.28 | % | 2.12 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 219.25 | 227.40 | 223.33 | % | 1.86 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 209.35 | 217.45 | 213.40 | % | 1.64 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 199.40 | 207.55 | 203.48 | % | 1.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 189.50 | 197.60 | 193.55 | % | 1.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 179.55 | 187.70 | 183.63 | % | 1.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 169.60 | 177.75 | 173.68 | % | 1.02 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 159.70 | 167.85 | 163.78 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 149.80 | 157.95 | 153.88 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 139.90 | 148.05 | 143.98 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 210.00 | 129.95 | 138.15 | 134.05 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 220.00 | 120.10 | 128.25 | 124.18 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 230.00 | 110.20 | 118.40 | 114.30 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 235.00 | 105.30 | 113.45 | 109.38 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 240.00 | 100.95 | 108.35 | 104.65 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 245.00 | 96.05 | 103.45 | 99.75 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 91.20 | 98.60 | 94.90 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 255.00 | 86.35 | 92.60 | 89.48 | % | 0.35 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 260.00 | 81.50 | 88.90 | 85.20 | % | 0.33 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 265.00 | 76.75 | 83.65 | 80.20 | 83.60 | +4.95 | +6.30% | 0.30 | 1 | 1 | 0.65 | 0.96 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 270.00 | 71.80 | 78.30 | 75.05 | % | 0.28 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.08 | 8/14/2026 4:00:06 PM EST | |||
| 275.00 | 67.30 | 72.60 | 69.95 | % | 0.25 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.09 | 8/14/2026 4:00:06 PM EST | |||
| 280.00 | 64.55 | 69.05 | 66.80 | % | 0.24 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.10 | 8/14/2026 4:00:06 PM EST | |||
| 285.00 | 58.15 | 63.40 | 60.78 | % | 0.21 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.11 | 8/14/2026 4:00:06 PM EST | |||
| 290.00 | 53.75 | 59.00 | 56.38 | % | 0.19 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.13 | 8/14/2026 4:00:06 PM EST | |||
| 295.00 | 49.45 | 54.65 | 52.05 | % | 0.18 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.14 | 8/14/2026 4:00:06 PM EST | |||
| 300.00 | 45.25 | 49.80 | 47.53 | 44.33 | % | 0.16 | 1 | 0 | 0.36 | 0.84 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 305.00 | 41.25 | 46.20 | 43.73 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.16 | 8/14/2026 4:00:06 PM EST | |||
| 310.00 | 37.20 | 45.10 | 41.15 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.18 | 8/14/2026 4:00:06 PM EST | |||
| 315.00 | 33.55 | 41.50 | 37.53 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.19 | 8/14/2026 4:00:06 PM EST | |||
| 320.00 | 30.35 | 34.80 | 32.58 | 33.82 | +3.83 | +12.78% | 0.10 | 10 | 3 | 0.37 | 0.72 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 29.15 | 32.10 | 30.63 | 28.12 | +4.02 | +16.68% | 0.09 | 2 | 2 | 0.40 | 0.68 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 26.25 | 28.85 | 27.55 | 27.91 | +2.91 | +11.64% | 0.08 | 13 | 10 | 0.40 | 0.64 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 23.50 | 25.95 | 24.73 | 24.15 | +1.10 | +4.78% | 0.07 | 45 | 41 | 0.40 | 0.60 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 21.00 | 23.00 | 22.00 | 21.75 | +1.12 | +5.43% | 0.06 | 131 | 181 | 0.40 | 0.56 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 19.55 | 20.15 | 19.85 | 19.30 | +0.88 | +4.78% | 0.06 | 54 | 22 | 0.40 | 0.52 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 17.20 | 18.00 | 17.60 | 17.25 | +1.20 | +7.48% | 0.05 | 121 | 27 | 0.40 | 0.48 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 15.35 | 16.05 | 15.70 | 14.58 | +0.28 | +1.96% | 0.04 | 63 | 26 | 0.41 | 0.45 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 13.60 | 14.30 | 13.95 | 13.79 | +1.01 | +7.91% | 0.04 | 80 | 28 | 0.41 | 0.41 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 12.05 | 12.70 | 12.38 | 12.28 | +1.18 | +10.64% | 0.03 | 38 | 20 | 0.41 | 0.38 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 10.55 | 11.25 | 10.90 | 10.76 | +0.71 | +7.07% | 0.03 | 96 | 15 | 0.41 | 0.34 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 375.00 | 9.25 | 10.00 | 9.63 | 9.39 | +0.84 | +9.83% | 0.03 | 24 | 13 | 0.41 | 0.31 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 380.00 | 8.30 | 8.85 | 8.58 | 8.50 | +1.00 | +13.34% | 0.02 | 100 | 68 | 0.42 | 0.28 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 385.00 | 7.30 | 7.85 | 7.58 | 7.35 | +1.33 | +22.10% | 0.02 | 6 | 8 | 0.42 | 0.26 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 390.00 | 6.45 | 7.00 | 6.73 | 6.51 | +0.79 | +13.82% | 0.02 | 115 | 14 | 0.42 | 0.23 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 395.00 | 5.75 | 6.25 | 6.00 | 5.80 | +0.70 | +13.73% | 0.02 | 11 | 167 | 0.43 | 0.21 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 400.00 | 4.95 | 5.50 | 5.23 | 5.45 | % | 0.01 | 153 | 0 | 0.43 | 0.19 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 405.00 | 4.50 | 4.95 | 4.73 | 4.14 | % | 0.01 | 14 | 0 | 0.43 | 0.17 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 410.00 | 4.00 | 4.45 | 4.23 | 4.33 | % | 0.01 | 1 | 0 | 0.44 | 0.15 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 415.00 | 3.55 | 4.00 | 3.78 | 3.65 | % | 0.01 | 27 | 0 | 0.44 | 0.14 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 420.00 | 3.20 | 3.55 | 3.38 | 3.00 | % | 0.01 | 6 | 0 | 0.45 | 0.12 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 425.00 | 2.91 | 3.20 | 3.06 | 2.67 | % | 0.01 | 20 | 0 | 0.45 | 0.11 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 430.00 | 2.62 | 2.89 | 2.76 | 2.71 | % | 0.01 | 16 | 0 | 0.46 | 0.10 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 435.00 | 2.37 | 2.63 | 2.50 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.09 | 8/14/2026 4:00:06 PM EST | |||
| 440.00 | 2.15 | 2.40 | 2.28 | 1.97 | % | 0.01 | 71 | 0 | 0.47 | 0.08 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 445.00 | 1.95 | 2.19 | 2.07 | 1.74 | % | 0.00 | 71 | 0 | 0.47 | 0.07 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 450.00 | 1.78 | 2.01 | 1.90 | 1.85 | % | 0.00 | 21 | 0 | 0.48 | 0.06 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 455.00 | 1.63 | 1.86 | 1.75 | 1.84 | % | 0.00 | 1 | 0 | 0.49 | 0.05 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 460.00 | 1.49 | 1.69 | 1.59 | 1.79 | % | 0.00 | 1 | 0 | 0.49 | 0.05 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 465.00 | 1.38 | 1.60 | 1.49 | 1.33 | % | 0.00 | 3 | 0 | 0.50 | 0.04 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 470.00 | 1.27 | 1.49 | 1.38 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 475.00 | 1.18 | 1.40 | 1.29 | 1.18 | % | 0.00 | 38 | 0 | 0.51 | 0.03 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 480.00 | 1.10 | 1.31 | 1.21 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 485.00 | 1.02 | 1.23 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 490.00 | 0.96 | 1.16 | 1.06 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 495.00 | 0.90 | 1.10 | 1.00 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 500.00 | 0.84 | 1.05 | 0.95 | 0.85 | % | 0.00 | 148 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 505.00 | 0.79 | 0.99 | 0.89 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 510.00 | 0.75 | 0.95 | 0.85 | 0.86 | % | 0.00 | 4 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 515.00 | 0.71 | 0.90 | 0.81 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 520.00 | 0.67 | 0.87 | 0.77 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 525.00 | 0.64 | 0.83 | 0.74 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 530.00 | 0.61 | 0.79 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 535.00 | 0.58 | 0.76 | 0.67 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 540.00 | 0.55 | 0.73 | 0.64 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 545.00 | 0.52 | 0.71 | 0.62 | 0.62 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 550.00 | 0.50 | 0.68 | 0.59 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 555.00 | 0.48 | 0.66 | 0.57 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 560.00 | 0.46 | 0.64 | 0.55 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 565.00 | 0.44 | 0.62 | 0.53 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 570.00 | 0.42 | 0.60 | 0.51 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 575.00 | 0.40 | 0.58 | 0.49 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 580.00 | 0.39 | 0.56 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 585.00 | 0.37 | 0.54 | 0.46 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 590.00 | 0.36 | 0.50 | 0.43 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 595.00 | 0.34 | 0.51 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 600.00 | 0.33 | 0.50 | 0.42 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 605.00 | 0.32 | 0.48 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 610.00 | 0.31 | 0.47 | 0.39 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 615.00 | 0.29 | 0.46 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 0.06 | 0.86 | 0.46 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 0.09 | 0.86 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 210.00 | 0.19 | 0.38 | 0.29 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 220.00 | 0.24 | 0.39 | 0.32 | 0.38 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 230.00 | 0.32 | 0.52 | 0.42 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 235.00 | 0.36 | 0.57 | 0.47 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 240.00 | 0.42 | 0.64 | 0.53 | 0.60 | % | 0.00 | 241 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 245.00 | 0.50 | 0.72 | 0.61 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 0.58 | 0.81 | 0.70 | 0.79 | % | 0.00 | 125 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 255.00 | 0.69 | 0.93 | 0.81 | 0.81 | -0.12 | -12.91% | 0.00 | 1 | 22 | 0.47 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 260.00 | 0.90 | 1.08 | 0.99 | 0.91 | -0.32 | -26.02% | 0.00 | 2 | 5 | 0.46 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 265.00 | 1.01 | 1.27 | 1.14 | 1.14 | % | 0.00 | 15 | 0 | 0.45 | -0.04 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 270.00 | 1.23 | 1.51 | 1.37 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.05 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 275.00 | 1.52 | 1.80 | 1.66 | 1.65 | -0.18 | -9.84% | 0.01 | 8 | 4 | 0.43 | -0.06 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 280.00 | 1.87 | 2.18 | 2.03 | 2.32 | % | 0.01 | 5 | 0 | 0.42 | -0.07 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 285.00 | 2.32 | 2.64 | 2.48 | 2.60 | -0.33 | -11.27% | 0.01 | 11 | 64 | 0.42 | -0.09 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 290.00 | 2.88 | 3.20 | 3.04 | 3.07 | -0.28 | -8.36% | 0.01 | 11 | 5 | 0.41 | -0.11 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 295.00 | 3.55 | 3.95 | 3.75 | 3.80 | -0.20 | -5.00% | 0.01 | 9 | 6 | 0.41 | -0.13 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 300.00 | 4.30 | 4.70 | 4.50 | 4.50 | -0.35 | -7.22% | 0.01 | 80 | 19 | 0.40 | -0.16 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 305.00 | 5.30 | 5.85 | 5.58 | 5.50 | -0.28 | -4.85% | 0.02 | 33 | 17 | 0.40 | -0.19 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 310.00 | 6.50 | 7.00 | 6.75 | 7.15 | -0.11 | -1.52% | 0.02 | 12 | 2 | 0.40 | -0.22 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 315.00 | 7.75 | 8.35 | 8.05 | 8.49 | -0.20 | -2.31% | 0.03 | 40 | 7 | 0.40 | -0.25 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 320.00 | 9.30 | 9.90 | 9.60 | 9.95 | -0.09 | -0.90% | 0.03 | 43 | 19 | 0.40 | -0.28 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 11.05 | 11.65 | 11.35 | 11.57 | -0.59 | -4.86% | 0.03 | 17 | 8 | 0.40 | -0.32 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 13.00 | 13.65 | 13.33 | 13.45 | -0.45 | -3.24% | 0.04 | 73 | 57 | 0.40 | -0.36 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 15.20 | 15.85 | 15.53 | 15.70 | -1.10 | -6.55% | 0.05 | 68 | 17 | 0.40 | -0.40 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 17.60 | 18.25 | 17.93 | 18.22 | -0.08 | -0.44% | 0.05 | 37 | 2 | 0.40 | -0.44 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 20.25 | 20.95 | 20.60 | 21.40 | -0.30 | -1.39% | 0.06 | 29 | 1 | 0.40 | -0.48 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 22.15 | 24.45 | 23.30 | 23.67 | -4.58 | -16.22% | 0.07 | 25 | 1 | 0.40 | -0.52 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 25.05 | 27.50 | 26.28 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.55 | 0.01 | -0.22 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 28.35 | 31.30 | 29.83 | 31.10 | -2.51 | -7.47% | 0.08 | 32 | 4 | 0.41 | -0.59 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 31.40 | 34.80 | 33.10 | 38.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.62 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 34.90 | 38.50 | 36.70 | 38.20 | -0.87 | -2.23% | 0.10 | 1 | 6 | 0.41 | -0.66 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 375.00 | 38.50 | 42.40 | 40.45 | 41.45 | -3.74 | -8.28% | 0.11 | 2 | 3 | 0.41 | -0.69 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 380.00 | 41.85 | 48.00 | 44.93 | 44.63 | -5.37 | -10.74% | 0.12 | 3 | 1 | 0.42 | -0.72 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 385.00 | 45.95 | 50.15 | 48.05 | 50.27 | % | 0.12 | 1 | 0 | 0.41 | -0.74 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 390.00 | 50.00 | 56.00 | 53.00 | 53.14 | % | 0.14 | 3 | 0 | 0.43 | -0.77 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 395.00 | 54.25 | 60.35 | 57.30 | 59.50 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.43 | -0.79 | 0.01 | -0.17 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 400.00 | 59.80 | 64.65 | 62.23 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.16 | 8/14/2026 4:00:06 PM EST | |||
| 405.00 | 64.25 | 69.10 | 66.68 | % | 0.16 | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.15 | 8/14/2026 4:00:06 PM EST | |||
| 410.00 | 67.40 | 73.80 | 70.60 | % | 0.17 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.14 | 8/14/2026 4:00:06 PM EST | |||
| 415.00 | 73.15 | 78.20 | 75.68 | % | 0.18 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.13 | 8/14/2026 4:00:06 PM EST | |||
| 420.00 | 77.80 | 82.10 | 79.95 | % | 0.19 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.12 | 8/14/2026 4:00:06 PM EST | |||
| 425.00 | 81.95 | 87.75 | 84.85 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.11 | 8/14/2026 4:00:06 PM EST | |||
| 430.00 | 85.85 | 92.50 | 89.18 | 92.60 | % | 0.21 | 1 | 0 | 0.59 | -0.90 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 435.00 | 91.40 | 97.30 | 94.35 | % | 0.22 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.09 | 8/14/2026 4:00:06 PM EST | |||
| 440.00 | 96.25 | 102.05 | 99.15 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.08 | 8/14/2026 4:00:06 PM EST | |||
| 445.00 | 101.10 | 106.90 | 104.00 | % | 0.23 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.08 | 8/14/2026 4:00:06 PM EST | |||
| 450.00 | 106.00 | 111.85 | 108.93 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.07 | 8/14/2026 4:00:06 PM EST | |||
| 455.00 | 110.90 | 116.65 | 113.78 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 460.00 | 114.75 | 121.60 | 118.18 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 465.00 | 120.70 | 126.50 | 123.60 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 470.00 | 123.65 | 131.70 | 127.68 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 475.00 | 130.60 | 136.35 | 133.48 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 480.00 | 135.55 | 141.35 | 138.45 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 485.00 | 138.50 | 146.55 | 142.53 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 490.00 | 143.50 | 151.65 | 147.58 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 495.00 | 148.45 | 156.60 | 152.53 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 500.00 | 155.40 | 161.60 | 158.50 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 505.00 | 160.40 | 166.55 | 163.48 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 510.00 | 165.40 | 171.55 | 168.48 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 515.00 | 169.55 | 176.55 | 173.05 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 520.00 | 175.35 | 181.55 | 178.45 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 525.00 | 178.40 | 186.55 | 182.48 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 530.00 | 183.40 | 191.55 | 187.48 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 535.00 | 188.40 | 196.55 | 192.48 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 540.00 | 193.40 | 201.55 | 197.48 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 545.00 | 200.35 | 206.55 | 203.45 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 550.00 | 203.40 | 211.55 | 207.48 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 555.00 | 208.20 | 216.55 | 212.38 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 560.00 | 213.00 | 221.55 | 217.28 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 565.00 | 218.40 | 226.55 | 222.48 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 570.00 | 223.00 | 231.55 | 227.28 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 575.00 | 228.05 | 236.55 | 232.30 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 580.00 | 233.40 | 241.55 | 237.48 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 585.00 | 238.40 | 246.55 | 242.48 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 590.00 | 243.40 | 251.55 | 247.48 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 595.00 | 248.40 | 256.55 | 252.48 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 600.00 | 253.40 | 261.55 | 257.48 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 605.00 | 258.40 | 266.55 | 262.48 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 610.00 | 263.40 | 271.55 | 267.48 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 615.00 | 268.40 | 276.55 | 272.48 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |