Options Chain for TESLA INC COM (TSLA) - $365.65 as of 9/18/2026 8:20:33 AM 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 | 313.25 | 320.45 | 316.85 | % | 6.34 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 60.00 | 303.40 | 310.50 | 306.95 | % | 5.12 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 293.60 | 300.55 | 297.08 | % | 4.24 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 283.45 | 290.55 | 287.00 | % | 3.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 273.50 | 280.60 | 277.05 | % | 3.08 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 263.55 | 270.65 | 267.10 | % | 2.67 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 253.90 | 260.75 | 257.33 | % | 2.34 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 243.55 | 250.80 | 247.18 | % | 2.06 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 233.90 | 240.85 | 237.38 | % | 1.83 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 223.95 | 230.90 | 227.43 | % | 1.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 213.85 | 221.00 | 217.43 | % | 1.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 160.00 | 204.20 | 211.05 | 207.63 | % | 1.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 170.00 | 194.15 | 201.10 | 197.63 | % | 1.16 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 180.00 | 184.05 | 191.20 | 187.63 | % | 1.04 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 174.35 | 181.30 | 177.83 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 164.40 | 171.40 | 167.90 | 167.20 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 154.50 | 161.45 | 157.98 | 152.73 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 144.65 | 151.55 | 148.10 | 148.95 | 0.00 | 0.00% | 0.67 | 0 | 60 | 1.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 134.75 | 141.70 | 138.23 | 139.21 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 129.75 | 136.75 | 133.25 | 134.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 124.90 | 131.80 | 128.35 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 245.00 | 119.75 | 126.85 | 123.30 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 250.00 | 115.00 | 121.90 | 118.45 | 113.91 | 0.00 | 0.00% | 0.47 | 0 | 18 | 0.99 | 1.00 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 110.10 | 116.90 | 113.50 | 107.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.05 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 105.30 | 111.85 | 108.58 | 98.01 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 100.35 | 106.85 | 103.60 | 100.03 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.06 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 95.65 | 101.80 | 98.73 | 88.53 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.82 | 0.98 | 0.00 | -0.07 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 90.80 | 96.60 | 93.70 | 84.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.08 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 86.80 | 91.50 | 89.15 | % | 0.32 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.09 | 9/17/2026 4:00:03 PM EST | |||
| 285.00 | 82.35 | 86.40 | 84.38 | 77.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.68 | 0.96 | 0.00 | -0.10 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 77.30 | 81.15 | 79.23 | 71.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.50 | 0.95 | 0.00 | -0.11 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 73.10 | 75.90 | 74.50 | 66.68 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.52 | 0.94 | 0.00 | -0.13 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 68.85 | 70.70 | 69.78 | 71.47 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.49 | 0.93 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 63.95 | 66.70 | 65.33 | 59.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.50 | 0.91 | 0.00 | -0.16 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 59.50 | 62.30 | 60.90 | 63.17 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.49 | 0.89 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 55.15 | 57.90 | 56.53 | 52.75 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.47 | 0.87 | 0.00 | -0.20 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 51.15 | 53.45 | 52.30 | 53.86 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.46 | 0.85 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 46.95 | 49.45 | 48.20 | 48.02 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.46 | 0.82 | 0.00 | -0.23 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 43.60 | 44.70 | 44.15 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.45 | 0.80 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 40.05 | 41.70 | 40.88 | 40.83 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.46 | 0.77 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 36.35 | 37.55 | 36.95 | 38.60 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.45 | 0.74 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 33.10 | 34.25 | 33.68 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.46 | 0.70 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 30.00 | 30.70 | 30.35 | 30.70 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.45 | 0.67 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 26.95 | 28.25 | 27.60 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.45 | 0.63 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 24.15 | 24.90 | 24.53 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 323 | 0.45 | 0.59 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 21.60 | 22.20 | 21.90 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 733 | 0.45 | 0.55 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 19.25 | 19.55 | 19.40 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 842 | 0.44 | 0.51 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 17.10 | 17.35 | 17.23 | 17.22 | 0.00 | 0.00% | 0.05 | 0 | 409 | 0.44 | 0.47 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 15.10 | 15.35 | 15.23 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 396 | 0.44 | 0.44 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 13.35 | 13.55 | 13.45 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.45 | 0.40 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 11.70 | 11.95 | 11.83 | 11.87 | 0.00 | 0.00% | 0.03 | 0 | 356 | 0.45 | 0.37 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 10.25 | 10.50 | 10.38 | 10.71 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.45 | 0.33 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 9.00 | 9.25 | 9.13 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 1,269 | 0.45 | 0.30 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 7.85 | 8.10 | 7.98 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.45 | 0.27 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 6.90 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 371 | 0.45 | 0.25 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 6.00 | 6.20 | 6.10 | 6.29 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.45 | 0.22 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 5.30 | 5.45 | 5.38 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.46 | 0.20 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 4.60 | 4.80 | 4.70 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.46 | 0.18 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.46 | 0.16 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 3.50 | 3.70 | 3.60 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.46 | 0.14 | 0.00 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 440.00 | 3.10 | 3.25 | 3.18 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.47 | 0.12 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 2.71 | 2.84 | 2.78 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.47 | 0.11 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 450.00 | 2.38 | 2.51 | 2.45 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.47 | 0.10 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 455.00 | 2.10 | 2.22 | 2.16 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.48 | 0.08 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 460.00 | 1.86 | 1.97 | 1.92 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.48 | 0.07 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 465.00 | 1.65 | 1.75 | 1.70 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.49 | 0.06 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 470.00 | 1.46 | 1.56 | 1.51 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.49 | 0.06 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 475.00 | 1.30 | 1.40 | 1.35 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.05 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 480.00 | 1.16 | 1.26 | 1.21 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.50 | 0.04 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 485.00 | 1.06 | 1.14 | 1.10 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.51 | 0.04 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 490.00 | 0.95 | 1.03 | 0.99 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.03 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 495.00 | 0.87 | 0.94 | 0.91 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.52 | 0.03 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 500.00 | 0.79 | 0.86 | 0.83 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.52 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 505.00 | 0.72 | 0.79 | 0.76 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 510.00 | 0.64 | 0.72 | 0.68 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 515.00 | 0.60 | 0.67 | 0.64 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 520.00 | 0.55 | 0.62 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 525.00 | 0.51 | 0.58 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 530.00 | 0.47 | 0.54 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 535.00 | 0.44 | 0.50 | 0.47 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 540.00 | 0.41 | 0.47 | 0.44 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 545.00 | 0.38 | 0.44 | 0.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 550.00 | 0.35 | 0.42 | 0.39 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.58 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 555.00 | 0.33 | 0.40 | 0.37 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 560.00 | 0.31 | 0.37 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 565.00 | 0.29 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 570.00 | 0.28 | 0.34 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 575.00 | 0.26 | 0.32 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 580.00 | 0.24 | 0.31 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 585.00 | 0.23 | 0.29 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 590.00 | 0.22 | 0.28 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 595.00 | 0.21 | 0.27 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 600.00 | 0.19 | 0.26 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 605.00 | 0.18 | 0.25 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 610.00 | 0.18 | 0.24 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 615.00 | 0.17 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.23 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.29 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.32 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.05 | 0.37 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.21 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.25 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.31 | 0.38 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.37 | 0.45 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.41 | 0.50 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.46 | 0.54 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 0.51 | 0.59 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.04 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 0.56 | 0.65 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.64 | 0.00 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 0.63 | 0.72 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.05 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.70 | 0.79 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.60 | -0.01 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.79 | 0.88 | 0.84 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | -0.01 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 0.89 | 0.98 | 0.94 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 1.01 | 1.10 | 1.06 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | -0.02 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 1.16 | 1.25 | 1.21 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | -0.03 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 1.34 | 1.44 | 1.39 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.53 | -0.04 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 1.56 | 1.67 | 1.62 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.51 | -0.05 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 1.84 | 1.95 | 1.90 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.50 | -0.06 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 2.18 | 2.29 | 2.24 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.49 | -0.07 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 2.60 | 2.73 | 2.67 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.49 | -0.09 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 3.10 | 3.25 | 3.18 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.48 | -0.11 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 3.70 | 3.90 | 3.80 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.47 | -0.13 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 4.45 | 4.65 | 4.55 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.47 | -0.15 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 5.35 | 5.55 | 5.45 | 5.34 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.46 | -0.18 | 0.00 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 6.35 | 6.60 | 6.48 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.46 | -0.20 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 7.55 | 7.75 | 7.65 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 782 | 0.45 | -0.23 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 8.95 | 9.25 | 9.10 | 9.05 | 0.00 | 0.00% | 0.03 | 0 | 287 | 0.45 | -0.26 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 10.50 | 10.80 | 10.65 | 10.98 | 0.00 | 0.00% | 0.03 | 0 | 355 | 0.45 | -0.30 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 12.30 | 12.50 | 12.40 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 310 | 0.45 | -0.33 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 14.30 | 14.55 | 14.43 | 14.35 | 0.00 | 0.00% | 0.04 | 0 | 486 | 0.45 | -0.37 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 16.45 | 16.80 | 16.63 | 16.45 | 0.00 | 0.00% | 0.05 | 0 | 585 | 0.45 | -0.41 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 18.85 | 19.20 | 19.03 | 18.95 | 0.00 | 0.00% | 0.05 | 0 | 266 | 0.45 | -0.45 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 21.65 | 21.80 | 21.73 | 21.55 | 0.00 | 0.00% | 0.06 | 0 | 317 | 0.45 | -0.49 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 24.25 | 24.65 | 24.45 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.44 | -0.53 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 27.25 | 27.75 | 27.50 | 27.95 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.45 | -0.56 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 30.20 | 30.90 | 30.55 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.44 | -0.60 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 33.65 | 34.35 | 34.00 | 33.70 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.44 | -0.63 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 36.50 | 37.95 | 37.23 | 37.78 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.44 | -0.67 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 40.35 | 41.75 | 41.05 | 40.73 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.44 | -0.70 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 44.15 | 46.05 | 45.10 | 45.30 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.44 | -0.73 | 0.01 | -0.25 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 48.15 | 50.00 | 49.08 | 51.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.45 | -0.75 | 0.01 | -0.24 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 52.35 | 54.10 | 53.23 | 59.95 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.45 | -0.78 | 0.01 | -0.23 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 56.55 | 59.00 | 57.78 | 62.48 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.45 | -0.80 | 0.01 | -0.21 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 61.65 | 62.60 | 62.13 | 56.98 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.46 | -0.82 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 65.45 | 67.65 | 66.55 | 65.97 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.46 | -0.84 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 69.90 | 72.30 | 71.10 | % | 0.16 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.17 | 9/17/2026 4:00:03 PM EST | |||
| 440.00 | 74.50 | 76.85 | 75.68 | 78.90 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.46 | -0.88 | 0.00 | -0.16 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 76.40 | 83.50 | 79.95 | % | 0.18 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.14 | 9/17/2026 4:00:03 PM EST | |||
| 450.00 | 81.05 | 88.30 | 84.68 | 82.28 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.62 | -0.90 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 455.00 | 85.75 | 92.90 | 89.33 | 86.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.92 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 460.00 | 90.55 | 97.70 | 94.13 | % | 0.20 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.11 | 9/17/2026 4:00:03 PM EST | |||
| 465.00 | 95.45 | 102.95 | 99.20 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.10 | 9/17/2026 4:00:03 PM EST | |||
| 470.00 | 100.25 | 107.70 | 103.98 | % | 0.22 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.09 | 9/17/2026 4:00:03 PM EST | |||
| 475.00 | 105.15 | 112.45 | 108.80 | % | 0.23 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.08 | 9/17/2026 4:00:03 PM EST | |||
| 480.00 | 110.05 | 117.35 | 113.70 | 120.53 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | -0.96 | 0.00 | -0.07 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 485.00 | 115.00 | 122.15 | 118.58 | % | 0.24 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.06 | 9/17/2026 4:00:03 PM EST | |||
| 490.00 | 119.95 | 126.95 | 123.45 | % | 0.25 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 495.00 | 124.90 | 132.15 | 128.53 | 129.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.05 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 500.00 | 129.90 | 137.05 | 133.48 | % | 0.27 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 505.00 | 134.90 | 142.50 | 138.70 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 510.00 | 139.90 | 146.80 | 143.35 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 515.00 | 144.90 | 152.00 | 148.45 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 520.00 | 149.90 | 157.00 | 153.45 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 525.00 | 154.90 | 161.95 | 158.43 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 530.00 | 159.90 | 167.20 | 163.55 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 535.00 | 164.90 | 171.75 | 168.33 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 540.00 | 169.90 | 176.85 | 173.38 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 545.00 | 174.90 | 181.75 | 178.33 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 550.00 | 179.90 | 187.00 | 183.45 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 555.00 | 184.90 | 192.45 | 188.68 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 560.00 | 189.90 | 196.90 | 193.40 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 565.00 | 194.90 | 201.90 | 198.40 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 570.00 | 199.90 | 206.90 | 203.40 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 575.00 | 204.90 | 212.00 | 208.45 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 580.00 | 209.90 | 217.00 | 213.45 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 585.00 | 214.90 | 221.90 | 218.40 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 590.00 | 219.90 | 227.00 | 223.45 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 595.00 | 224.90 | 232.00 | 228.45 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 600.00 | 229.90 | 236.85 | 233.38 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 605.00 | 234.90 | 242.00 | 238.45 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 610.00 | 239.90 | 246.90 | 243.40 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 615.00 | 244.90 | 252.00 | 248.45 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |