Options Chain for TESLA INC COM (TSLA) - $352.89 as of 9/8/2026 5:12:23 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 | 313.15 | 322.85 | 318.00 | % | 6.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 60.00 | 303.20 | 312.90 | 308.05 | % | 5.13 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 70.00 | 292.95 | 302.95 | 297.95 | % | 4.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 80.00 | 283.00 | 293.00 | 288.00 | % | 3.60 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 90.00 | 273.05 | 283.05 | 278.05 | % | 3.09 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 100.00 | 263.70 | 273.10 | 268.40 | % | 2.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 110.00 | 253.20 | 263.20 | 258.20 | % | 2.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 120.00 | 244.30 | 252.70 | 248.50 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 130.00 | 234.50 | 242.80 | 238.65 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 140.00 | 224.65 | 232.60 | 228.63 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 150.00 | 214.00 | 223.45 | 218.73 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 160.00 | 204.80 | 212.75 | 208.78 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 170.00 | 195.00 | 203.15 | 199.08 | % | 1.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 180.00 | 183.85 | 193.70 | 188.78 | % | 1.05 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 190.00 | 174.05 | 183.70 | 178.88 | % | 0.94 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/8/2026 4:00:04 PM EST | |||
| 200.00 | 165.00 | 173.80 | 169.40 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 9/8/2026 4:00:04 PM EST | |||
| 210.00 | 155.40 | 163.55 | 159.48 | 154.00 | % | 0.76 | 2 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 220.00 | 145.30 | 153.60 | 149.45 | 133.56 | 0.00 | 0.00% | 0.68 | 0 | 45 | 1.06 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 230.00 | 135.60 | 143.20 | 139.40 | 139.21 | +13.03 | +10.33% | 0.61 | 2 | 2 | 1.00 | 0.99 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 235.00 | 130.55 | 138.25 | 134.40 | % | 0.57 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 240.00 | 125.55 | 133.35 | 129.45 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 245.00 | 120.55 | 128.25 | 124.40 | % | 0.51 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.07 | 9/8/2026 4:00:04 PM EST | |||
| 250.00 | 114.95 | 123.60 | 119.28 | 105.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 255.00 | 111.05 | 118.55 | 114.80 | 100.03 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 260.00 | 106.20 | 113.75 | 109.98 | % | 0.42 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.08 | 9/8/2026 4:00:04 PM EST | |||
| 265.00 | 101.40 | 108.85 | 105.13 | % | 0.40 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.09 | 9/8/2026 4:00:04 PM EST | |||
| 270.00 | 98.90 | 101.95 | 100.43 | 96.75 | +9.88 | +11.38% | 0.37 | 5 | 2 | 0.64 | 0.96 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 275.00 | 91.55 | 99.25 | 95.40 | % | 0.35 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.11 | 9/8/2026 4:00:04 PM EST | |||
| 280.00 | 87.80 | 93.85 | 90.83 | % | 0.32 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.11 | 9/8/2026 4:00:04 PM EST | |||
| 285.00 | 83.60 | 88.65 | 86.13 | % | 0.30 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.12 | 9/8/2026 4:00:04 PM EST | |||
| 290.00 | 79.25 | 82.45 | 80.85 | 79.15 | +10.56 | +15.40% | 0.28 | 3 | 4 | 0.48 | 0.93 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 295.00 | 75.95 | 78.00 | 76.98 | 78.00 | % | 0.26 | 4 | 0 | 0.47 | 0.92 | 0.00 | -0.14 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 300.00 | 71.35 | 73.30 | 72.33 | 70.00 | +12.16 | +21.03% | 0.24 | 6 | 4 | 0.46 | 0.91 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 305.00 | 65.90 | 68.90 | 67.40 | 55.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.15 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 310.00 | 62.35 | 64.65 | 63.50 | 63.85 | +12.45 | +24.23% | 0.20 | 4 | 2 | 0.45 | 0.88 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 315.00 | 57.85 | 60.90 | 59.38 | 72.07 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | 0.86 | 0.00 | -0.17 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 320.00 | 54.30 | 56.15 | 55.23 | 54.30 | +12.39 | +29.57% | 0.17 | 49 | 3 | 0.45 | 0.84 | 0.00 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 50.30 | 52.95 | 51.63 | 51.80 | +11.30 | +27.91% | 0.16 | 5 | 1 | 0.46 | 0.82 | 0.00 | -0.20 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 330.00 | 46.50 | 48.00 | 47.25 | 47.74 | +10.19 | +27.14% | 0.14 | 15 | 30 | 0.44 | 0.80 | 0.01 | -0.21 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 335.00 | 41.85 | 45.60 | 43.73 | 43.00 | +9.10 | +26.85% | 0.13 | 6 | 57 | 0.45 | 0.77 | 0.01 | -0.22 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 340.00 | 39.15 | 41.05 | 40.10 | 39.90 | +9.29 | +30.35% | 0.12 | 25 | 19 | 0.44 | 0.74 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 345.00 | 36.20 | 37.95 | 37.08 | 37.00 | +8.76 | +31.02% | 0.11 | 17 | 26 | 0.45 | 0.70 | 0.01 | -0.25 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 350.00 | 33.20 | 34.40 | 33.80 | 34.00 | +8.89 | +35.41% | 0.10 | 137 | 209 | 0.45 | 0.67 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 355.00 | 30.25 | 31.30 | 30.78 | 30.92 | +8.00 | +34.91% | 0.09 | 144 | 139 | 0.44 | 0.64 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 360.00 | 27.35 | 28.45 | 27.90 | 28.00 | +6.50 | +30.24% | 0.08 | 162 | 107 | 0.44 | 0.60 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 365.00 | 24.95 | 26.25 | 25.60 | 25.50 | +6.71 | +35.71% | 0.07 | 154 | 95 | 0.45 | 0.57 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 370.00 | 22.85 | 23.45 | 23.15 | 23.05 | +6.08 | +35.83% | 0.06 | 205 | 179 | 0.44 | 0.53 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 375.00 | 20.30 | 21.80 | 21.05 | 20.23 | +4.73 | +30.52% | 0.06 | 73 | 124 | 0.44 | 0.50 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 380.00 | 18.45 | 19.30 | 18.88 | 18.45 | +4.95 | +36.67% | 0.05 | 163 | 126 | 0.44 | 0.47 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 385.00 | 16.60 | 17.45 | 17.03 | 17.22 | +4.85 | +39.21% | 0.04 | 163 | 108 | 0.45 | 0.43 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 390.00 | 14.95 | 15.65 | 15.30 | 15.14 | +4.01 | +36.03% | 0.04 | 104 | 148 | 0.45 | 0.40 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 395.00 | 13.40 | 13.90 | 13.65 | 13.50 | +3.40 | +33.67% | 0.03 | 32 | 96 | 0.45 | 0.37 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 400.00 | 12.00 | 12.55 | 12.28 | 12.55 | +3.67 | +41.33% | 0.03 | 795 | 520 | 0.45 | 0.34 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 10.75 | 11.40 | 11.08 | 11.20 | +3.13 | +38.79% | 0.03 | 157 | 90 | 0.45 | 0.32 | 0.01 | -0.25 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 9.55 | 10.00 | 9.78 | 9.87 | +2.69 | +37.47% | 0.02 | 60 | 136 | 0.45 | 0.29 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 8.60 | 9.00 | 8.80 | 8.30 | +1.93 | +30.30% | 0.02 | 201 | 33 | 0.46 | 0.26 | 0.01 | -0.23 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 7.70 | 8.45 | 8.08 | 7.88 | +1.83 | +30.25% | 0.02 | 143 | 122 | 0.46 | 0.24 | 0.01 | -0.22 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 425.00 | 6.95 | 7.20 | 7.08 | 7.10 | +1.71 | +31.73% | 0.02 | 162 | 232 | 0.46 | 0.22 | 0.00 | -0.20 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 430.00 | 6.05 | 6.50 | 6.28 | 6.36 | +1.66 | +35.32% | 0.01 | 141 | 9 | 0.46 | 0.20 | 0.00 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 435.00 | 5.45 | 5.85 | 5.65 | 5.67 | +1.32 | +30.35% | 0.01 | 72 | 13 | 0.47 | 0.18 | 0.00 | -0.18 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 440.00 | 4.90 | 5.25 | 5.08 | 5.15 | +1.32 | +34.47% | 0.01 | 218 | 109 | 0.47 | 0.16 | 0.00 | -0.17 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 445.00 | 4.40 | 4.75 | 4.58 | 4.49 | +1.10 | +32.45% | 0.01 | 49 | 3 | 0.47 | 0.15 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 450.00 | 3.95 | 4.25 | 4.10 | 4.13 | +0.95 | +29.88% | 0.01 | 193 | 60 | 0.48 | 0.14 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 455.00 | 3.55 | 3.85 | 3.70 | 3.80 | +1.17 | +44.49% | 0.01 | 7 | 31 | 0.48 | 0.13 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 460.00 | 3.20 | 3.55 | 3.38 | 3.30 | +0.66 | +25.00% | 0.01 | 77 | 28 | 0.49 | 0.12 | 0.00 | -0.14 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 465.00 | 2.92 | 3.25 | 3.09 | 2.98 | +0.78 | +35.46% | 0.01 | 2 | 61 | 0.49 | 0.11 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 470.00 | 2.69 | 2.90 | 2.80 | 2.70 | +0.54 | +25.00% | 0.01 | 53 | 10 | 0.49 | 0.10 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 475.00 | 2.40 | 2.69 | 2.55 | 2.50 | +0.85 | +51.52% | 0.01 | 2 | 2 | 0.50 | 0.09 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 480.00 | 2.18 | 2.47 | 2.33 | 2.27 | % | 0.00 | 2 | 0 | 0.50 | 0.08 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 485.00 | 1.99 | 2.27 | 2.13 | 2.13 | % | 0.00 | 18 | 0 | 0.51 | 0.08 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 490.00 | 1.82 | 2.09 | 1.96 | 1.70 | +0.29 | +20.57% | 0.00 | 2 | 1 | 0.51 | 0.07 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 495.00 | 1.66 | 1.93 | 1.80 | 1.67 | +0.38 | +29.46% | 0.00 | 9 | 4 | 0.52 | 0.07 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 500.00 | 1.53 | 1.79 | 1.66 | 1.69 | +0.27 | +19.02% | 0.00 | 55 | 30 | 0.52 | 0.06 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 505.00 | 1.40 | 1.66 | 1.53 | 1.62 | % | 0.00 | 1 | 0 | 0.53 | 0.06 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 510.00 | 1.29 | 1.54 | 1.42 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.09 | 9/8/2026 4:00:04 PM EST | |||
| 515.00 | 1.19 | 1.44 | 1.32 | 1.35 | % | 0.00 | 1 | 0 | 0.54 | 0.05 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 520.00 | 1.10 | 1.34 | 1.22 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 525.00 | 1.02 | 1.25 | 1.14 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.08 | 9/8/2026 4:00:04 PM EST | |||
| 530.00 | 0.95 | 1.18 | 1.07 | 1.02 | % | 0.00 | 3 | 0 | 0.55 | 0.04 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 535.00 | 0.88 | 1.11 | 1.00 | 1.00 | % | 0.00 | 2 | 0 | 0.56 | 0.04 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 540.00 | 0.82 | 1.04 | 0.93 | 0.86 | -0.02 | -2.28% | 0.00 | 1 | 1 | 0.56 | 0.04 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 545.00 | 0.76 | 0.98 | 0.87 | 0.94 | % | 0.00 | 1 | 0 | 0.57 | 0.03 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 550.00 | 0.71 | 0.93 | 0.82 | 0.85 | +0.11 | +14.87% | 0.00 | 1 | 102 | 0.57 | 0.03 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 555.00 | 0.66 | 0.88 | 0.77 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 560.00 | 0.62 | 0.83 | 0.73 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 565.00 | 0.58 | 0.79 | 0.69 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 570.00 | 0.54 | 0.75 | 0.65 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 575.00 | 0.51 | 0.71 | 0.61 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 580.00 | 0.48 | 0.68 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 585.00 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 590.00 | 0.42 | 0.62 | 0.52 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 595.00 | 0.40 | 0.59 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 600.00 | 0.38 | 0.57 | 0.48 | 0.42 | -0.08 | -16.00% | 0.00 | 3 | 1 | 0.62 | 0.02 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 605.00 | 0.42 | 0.55 | 0.49 | 0.48 | % | 0.00 | 4 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 610.00 | 0.34 | 0.53 | 0.44 | 0.45 | % | 0.00 | 1 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 615.00 | 0.32 | 0.51 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 11 | 38 | 0.64 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 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 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.97 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 130.00 | 0.01 | 1.14 | 0.58 | 0.17 | % | 0.00 | 11 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 140.00 | 0.05 | 0.32 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 66 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 26 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.47 | 0.26 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.29 | 0.17 | 0.29 | +0.10 | +52.64% | 0.00 | 6 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.52 | 0.29 | 0.21 | -0.01 | -4.55% | 0.00 | 6 | 7 | 0.79 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.62 | 0.32 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 21 | 0.71 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 210.00 | 0.17 | 0.37 | 0.27 | 0.30 | % | 0.00 | 32 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 220.00 | 0.22 | 0.43 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 230.00 | 0.28 | 0.49 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 235.00 | 0.31 | 0.53 | 0.42 | 0.45 | -0.03 | -6.25% | 0.00 | 1 | 7 | 0.62 | -0.01 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 240.00 | 0.35 | 0.58 | 0.47 | 0.46 | % | 0.00 | 1 | 0 | 0.60 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 245.00 | 0.40 | 0.63 | 0.52 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.07 | 9/8/2026 4:00:04 PM EST | |||
| 250.00 | 0.46 | 0.70 | 0.58 | 0.59 | -0.14 | -19.18% | 0.00 | 5 | 9 | 0.57 | -0.02 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 255.00 | 0.53 | 0.78 | 0.66 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 260.00 | 0.72 | 0.88 | 0.80 | 0.75 | -0.13 | -14.78% | 0.00 | 5 | 246 | 0.55 | -0.03 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 265.00 | 0.73 | 1.00 | 0.87 | 0.95 | -0.10 | -9.53% | 0.00 | 3 | 9 | 0.53 | -0.03 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 270.00 | 0.87 | 1.14 | 1.01 | 1.03 | -0.15 | -12.72% | 0.00 | 5 | 11 | 0.52 | -0.04 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 275.00 | 1.04 | 1.23 | 1.14 | 1.16 | -0.27 | -18.89% | 0.00 | 19 | 41 | 0.51 | -0.05 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 280.00 | 1.26 | 1.51 | 1.39 | 1.38 | -0.37 | -21.15% | 0.00 | 12 | 6 | 0.50 | -0.05 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 285.00 | 1.52 | 1.77 | 1.65 | 1.64 | -0.49 | -23.01% | 0.01 | 6 | 115 | 0.50 | -0.06 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 290.00 | 1.78 | 2.10 | 1.94 | 1.86 | -0.74 | -28.47% | 0.01 | 18 | 237 | 0.49 | -0.07 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 295.00 | 2.14 | 2.47 | 2.31 | 2.31 | -0.74 | -24.27% | 0.01 | 25 | 74 | 0.48 | -0.08 | 0.00 | -0.14 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 300.00 | 2.46 | 2.76 | 2.61 | 2.70 | -1.06 | -28.20% | 0.01 | 158 | 205 | 0.47 | -0.09 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 305.00 | 3.05 | 3.30 | 3.18 | 3.25 | -1.37 | -29.66% | 0.01 | 37 | 79 | 0.47 | -0.10 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 310.00 | 3.65 | 4.10 | 3.88 | 4.05 | -1.35 | -25.00% | 0.01 | 72 | 94 | 0.46 | -0.12 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 315.00 | 4.30 | 4.70 | 4.50 | 4.57 | -1.93 | -29.70% | 0.01 | 95 | 89 | 0.46 | -0.14 | 0.00 | -0.17 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 320.00 | 5.20 | 5.60 | 5.40 | 5.40 | -2.40 | -30.77% | 0.02 | 60 | 165 | 0.46 | -0.16 | 0.00 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 6.20 | 6.60 | 6.40 | 6.40 | -2.66 | -29.36% | 0.02 | 78 | 79 | 0.45 | -0.18 | 0.00 | -0.20 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 330.00 | 7.25 | 7.75 | 7.50 | 7.58 | -2.92 | -27.81% | 0.02 | 138 | 130 | 0.45 | -0.20 | 0.01 | -0.21 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 335.00 | 8.50 | 9.05 | 8.78 | 8.82 | -4.10 | -31.74% | 0.03 | 37 | 47 | 0.45 | -0.23 | 0.01 | -0.22 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 340.00 | 10.00 | 10.50 | 10.25 | 10.25 | -4.70 | -31.44% | 0.03 | 53 | 97 | 0.45 | -0.26 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 345.00 | 11.35 | 12.15 | 11.75 | 12.62 | -4.28 | -25.33% | 0.03 | 36 | 57 | 0.45 | -0.30 | 0.01 | -0.25 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 350.00 | 13.55 | 13.95 | 13.75 | 13.75 | -5.70 | -29.31% | 0.04 | 159 | 138 | 0.44 | -0.33 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 355.00 | 14.95 | 16.05 | 15.50 | 15.88 | -6.27 | -28.31% | 0.04 | 276 | 170 | 0.44 | -0.36 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 360.00 | 17.50 | 18.25 | 17.88 | 18.20 | -6.80 | -27.20% | 0.05 | 401 | 51 | 0.44 | -0.40 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 365.00 | 20.05 | 20.50 | 20.28 | 20.50 | -7.40 | -26.53% | 0.06 | 489 | 12 | 0.44 | -0.43 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 370.00 | 22.65 | 23.25 | 22.95 | 23.00 | -9.00 | -28.13% | 0.06 | 125 | 83 | 0.44 | -0.47 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 375.00 | 25.30 | 26.00 | 25.65 | 25.82 | -8.29 | -24.31% | 0.07 | 11 | 25 | 0.44 | -0.50 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 380.00 | 28.30 | 29.20 | 28.75 | 28.65 | -9.95 | -25.78% | 0.08 | 18 | 64 | 0.45 | -0.53 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 385.00 | 31.00 | 33.35 | 32.18 | 37.34 | -4.93 | -11.67% | 0.08 | 1 | 8 | 0.46 | -0.57 | 0.01 | -0.28 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 390.00 | 34.60 | 36.10 | 35.35 | 36.05 | -7.75 | -17.70% | 0.09 | 39 | 7 | 0.45 | -0.60 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 395.00 | 38.00 | 39.55 | 38.78 | 38.30 | -10.91 | -22.17% | 0.10 | 10 | 4 | 0.45 | -0.63 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 400.00 | 41.50 | 43.00 | 42.25 | 43.00 | -10.14 | -19.09% | 0.11 | 13 | 26 | 0.45 | -0.66 | 0.01 | -0.26 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 45.10 | 46.70 | 45.90 | 45.60 | +6.27 | +15.95% | 0.11 | 5 | 4 | 0.45 | -0.69 | 0.01 | -0.25 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 48.00 | 52.05 | 50.03 | 55.00 | -6.90 | -11.15% | 0.12 | 1 | 2 | 0.46 | -0.71 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 52.00 | 56.00 | 54.00 | 64.18 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.46 | -0.74 | 0.01 | -0.23 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 56.20 | 59.05 | 57.63 | 48.81 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.45 | -0.76 | 0.01 | -0.22 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 425.00 | 61.20 | 62.90 | 62.05 | 61.10 | -15.03 | -19.75% | 0.15 | 3 | 10 | 0.46 | -0.78 | 0.00 | -0.20 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 430.00 | 64.85 | 68.35 | 66.60 | % | 0.15 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.19 | 9/8/2026 4:00:04 PM EST | |||
| 435.00 | 69.30 | 72.65 | 70.98 | % | 0.16 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.18 | 9/8/2026 4:00:04 PM EST | |||
| 440.00 | 73.80 | 77.05 | 75.43 | 75.91 | % | 0.17 | 6 | 0 | 0.47 | -0.84 | 0.00 | -0.17 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 445.00 | 78.25 | 81.50 | 79.88 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.16 | 9/8/2026 4:00:04 PM EST | |||
| 450.00 | 82.95 | 85.75 | 84.35 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.16 | 9/8/2026 4:00:04 PM EST | |||
| 455.00 | 87.50 | 90.55 | 89.03 | % | 0.20 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.15 | 9/8/2026 4:00:04 PM EST | |||
| 460.00 | 90.25 | 97.40 | 93.83 | % | 0.20 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.14 | 9/8/2026 4:00:04 PM EST | |||
| 465.00 | 94.80 | 102.35 | 98.58 | % | 0.21 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.13 | 9/8/2026 4:00:04 PM EST | |||
| 470.00 | 99.75 | 106.90 | 103.33 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.13 | 9/8/2026 4:00:04 PM EST | |||
| 475.00 | 104.55 | 111.70 | 108.13 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.12 | 9/8/2026 4:00:04 PM EST | |||
| 480.00 | 109.35 | 116.55 | 112.95 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.12 | 9/8/2026 4:00:04 PM EST | |||
| 485.00 | 113.85 | 121.75 | 117.80 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.11 | 9/8/2026 4:00:04 PM EST | |||
| 490.00 | 119.00 | 126.45 | 122.73 | % | 0.25 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.11 | 9/8/2026 4:00:04 PM EST | |||
| 495.00 | 124.00 | 131.10 | 127.55 | 127.20 | % | 0.26 | 2 | 0 | 0.70 | -0.93 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 500.00 | 128.95 | 136.25 | 132.60 | % | 0.27 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.10 | 9/8/2026 4:00:04 PM EST | |||
| 505.00 | 133.60 | 141.45 | 137.53 | % | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.09 | 9/8/2026 4:00:04 PM EST | |||
| 510.00 | 138.40 | 146.15 | 142.28 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.09 | 9/8/2026 4:00:04 PM EST | |||
| 515.00 | 143.45 | 151.25 | 147.35 | % | 0.29 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.08 | 9/8/2026 4:00:04 PM EST | |||
| 520.00 | 148.25 | 156.60 | 152.43 | % | 0.29 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.08 | 9/8/2026 4:00:04 PM EST | |||
| 525.00 | 153.35 | 161.35 | 157.35 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 9/8/2026 4:00:04 PM EST | |||
| 530.00 | 157.55 | 167.05 | 162.30 | % | 0.31 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.07 | 9/8/2026 4:00:04 PM EST | |||
| 535.00 | 162.45 | 172.15 | 167.30 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.07 | 9/8/2026 4:00:04 PM EST | |||
| 540.00 | 167.50 | 177.00 | 172.25 | % | 0.32 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.07 | 9/8/2026 4:00:04 PM EST | |||
| 545.00 | 172.35 | 181.85 | 177.10 | % | 0.32 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 550.00 | 177.35 | 187.15 | 182.25 | % | 0.33 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 555.00 | 182.50 | 192.35 | 187.43 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 560.00 | 187.35 | 197.25 | 192.30 | % | 0.34 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 9/8/2026 4:00:04 PM EST | |||
| 565.00 | 192.35 | 202.15 | 197.25 | % | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 570.00 | 197.35 | 207.25 | 202.30 | % | 0.35 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 575.00 | 202.50 | 212.25 | 207.38 | % | 0.36 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 580.00 | 207.50 | 217.35 | 212.43 | % | 0.37 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 9/8/2026 4:00:04 PM EST | |||
| 585.00 | 212.85 | 221.30 | 217.08 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 590.00 | 217.50 | 227.00 | 222.25 | % | 0.38 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 595.00 | 222.35 | 232.15 | 227.25 | % | 0.38 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 600.00 | 227.80 | 236.40 | 232.10 | % | 0.39 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.04 | 9/8/2026 4:00:04 PM EST | |||
| 605.00 | 233.05 | 241.35 | 237.20 | % | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 9/8/2026 4:00:04 PM EST | |||
| 610.00 | 238.25 | 246.25 | 242.25 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/8/2026 4:00:04 PM EST | |||
| 615.00 | 243.35 | 251.25 | 247.30 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/8/2026 4:00:04 PM EST |