Options Chain for TESLA INC COM (TSLA) - $354.72 as of 10/19/2026 12:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 247.50 | 117.15 | 123.50 | 120.33 | % | 0.49 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 250.00 | 115.00 | 120.00 | 117.50 | 117.57 | 0.00 | 0.00% | 0.47 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 252.50 | 112.15 | 118.15 | 115.15 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 255.00 | 109.65 | 116.30 | 112.98 | % | 0.44 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 257.50 | 107.15 | 113.50 | 110.33 | % | 0.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 260.00 | 104.70 | 111.05 | 107.88 | % | 0.41 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 262.50 | 102.15 | 108.60 | 105.38 | % | 0.40 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 265.00 | 99.70 | 106.10 | 102.90 | % | 0.39 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 267.50 | 97.20 | 103.75 | 100.48 | % | 0.38 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 270.00 | 94.70 | 100.95 | 97.83 | % | 0.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 272.50 | 92.20 | 98.60 | 95.40 | % | 0.35 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 275.00 | 90.60 | 95.50 | 93.05 | % | 0.34 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 10/19/2026 10:59:07 AM EST | |||
| 277.50 | 87.25 | 93.55 | 90.40 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 10/19/2026 10:59:07 AM EST | |||
| 280.00 | 84.75 | 90.70 | 87.73 | % | 0.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/19/2026 10:59:07 AM EST | |||
| 282.50 | 82.25 | 88.15 | 85.20 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 10/19/2026 10:59:07 AM EST | |||
| 285.00 | 79.75 | 85.85 | 82.80 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/19/2026 10:59:07 AM EST | |||
| 287.50 | 77.30 | 83.60 | 80.45 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 10/19/2026 10:59:07 AM EST | |||
| 290.00 | 74.80 | 81.35 | 78.08 | 62.74 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.44 | 1.00 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 292.50 | 72.30 | 78.75 | 75.53 | % | 0.26 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 10/19/2026 10:59:07 AM EST | |||
| 295.00 | 69.85 | 76.25 | 73.05 | 57.89 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.30 | 0.99 | 0.00 | -0.07 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 297.50 | 67.35 | 73.45 | 70.40 | % | 0.24 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.08 | 10/19/2026 10:59:07 AM EST | |||
| 300.00 | 65.35 | 70.30 | 67.83 | 53.30 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.13 | 0.99 | 0.00 | -0.10 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 302.50 | 62.40 | 68.45 | 65.43 | % | 0.22 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.12 | 10/19/2026 10:59:07 AM EST | |||
| 305.00 | 59.95 | 66.85 | 63.40 | 71.19 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.13 | 10/13/2026 | 10/19/2026 10:59:07 AM EST |
| 307.50 | 57.50 | 64.40 | 60.95 | % | 0.20 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.16 | 10/19/2026 10:59:07 AM EST | |||
| 310.00 | 57.10 | 60.85 | 58.98 | 57.92 | +0.56 | +0.98% | 0.19 | 2 | 7 | 1.09 | 0.97 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 312.50 | 53.25 | 58.25 | 55.75 | 55.48 | +0.48 | +0.88% | 0.18 | 2 | 7 | 0.99 | 0.96 | 0.00 | -0.21 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 315.00 | 52.50 | 57.05 | 54.78 | 53.18 | +11.13 | +26.47% | 0.17 | 2 | 5 | 0.93 | 0.96 | 0.00 | -0.24 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 317.50 | 48.15 | 53.00 | 50.58 | 50.77 | +11.77 | +30.18% | 0.16 | 2 | 2 | 0.97 | 0.95 | 0.00 | -0.27 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 320.00 | 46.00 | 51.00 | 48.50 | 46.95 | -9.96 | -17.51% | 0.15 | 8 | 4 | 0.93 | 0.94 | 0.00 | -0.30 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 322.50 | 43.05 | 48.05 | 45.55 | % | 0.14 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.34 | 10/19/2026 10:59:07 AM EST | |||
| 325.00 | 40.75 | 45.60 | 43.18 | % | 0.13 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.38 | 10/19/2026 10:59:07 AM EST | |||
| 327.50 | 38.80 | 43.60 | 41.20 | % | 0.13 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.42 | 10/19/2026 10:59:07 AM EST | |||
| 330.00 | 38.50 | 41.15 | 39.83 | 27.49 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.70 | 0.89 | 0.01 | -0.47 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 332.50 | 34.75 | 38.75 | 36.75 | 32.10 | -4.79 | -12.99% | 0.11 | 20 | 5 | 0.58 | 0.87 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 335.00 | 34.15 | 36.85 | 35.50 | 34.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.85 | 0.01 | -0.55 | 10/14/2026 | 10/19/2026 10:59:07 AM EST |
| 337.50 | 32.00 | 35.00 | 33.50 | 31.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | 0.83 | 0.01 | -0.60 | 10/14/2026 | 10/19/2026 10:59:07 AM EST |
| 340.00 | 29.25 | 31.75 | 30.50 | 29.55 | +10.20 | +52.72% | 0.09 | 4 | 16 | 0.63 | 0.81 | 0.01 | -0.64 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 342.50 | 28.30 | 29.60 | 28.95 | 29.00 | +7.19 | +32.97% | 0.08 | 20 | 5 | 0.62 | 0.79 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 345.00 | 25.90 | 27.55 | 26.73 | 25.79 | +6.79 | +35.74% | 0.08 | 5 | 3 | 0.63 | 0.76 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 347.50 | 24.20 | 25.60 | 24.90 | 23.25 | +0.25 | +1.09% | 0.07 | 6 | 5 | 0.62 | 0.74 | 0.01 | -0.76 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 350.00 | 23.05 | 23.80 | 23.43 | 24.00 | +9.10 | +61.08% | 0.07 | 276 | 108 | 0.63 | 0.71 | 0.01 | -0.79 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 352.50 | 21.35 | 22.00 | 21.68 | 22.00 | +6.90 | +45.70% | 0.06 | 37 | 78 | 0.64 | 0.68 | 0.01 | -0.82 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 355.00 | 19.90 | 20.25 | 20.08 | 20.45 | +6.65 | +48.19% | 0.06 | 333 | 181 | 0.63 | 0.66 | 0.01 | -0.85 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 357.50 | 18.40 | 18.65 | 18.53 | 19.12 | +6.42 | +50.56% | 0.05 | 71 | 57 | 0.63 | 0.63 | 0.01 | -0.87 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 360.00 | 16.85 | 17.15 | 17.00 | 17.20 | +5.65 | +48.92% | 0.05 | 670 | 339 | 0.63 | 0.60 | 0.01 | -0.89 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 362.50 | 15.45 | 15.65 | 15.55 | 15.55 | +4.92 | +46.29% | 0.04 | 401 | 157 | 0.63 | 0.57 | 0.01 | -0.90 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 365.00 | 14.05 | 14.25 | 14.15 | 14.03 | +4.50 | +47.22% | 0.04 | 517 | 314 | 0.63 | 0.54 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 367.50 | 12.80 | 13.00 | 12.90 | 12.80 | +4.00 | +45.46% | 0.04 | 773 | 197 | 0.62 | 0.51 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 370.00 | 11.60 | 11.75 | 11.68 | 11.59 | +3.86 | +49.94% | 0.03 | 1,204 | 668 | 0.62 | 0.47 | 0.01 | -0.90 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 372.50 | 10.45 | 10.65 | 10.55 | 10.95 | +4.00 | +57.56% | 0.03 | 192 | 170 | 0.62 | 0.44 | 0.01 | -0.89 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 375.00 | 9.40 | 9.55 | 9.48 | 9.40 | +3.17 | +50.89% | 0.03 | 651 | 426 | 0.62 | 0.41 | 0.01 | -0.88 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 377.50 | 8.40 | 8.60 | 8.50 | 8.51 | +2.86 | +50.62% | 0.02 | 190 | 148 | 0.62 | 0.38 | 0.01 | -0.86 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 380.00 | 7.50 | 7.65 | 7.58 | 7.55 | +2.53 | +50.40% | 0.02 | 657 | 576 | 0.61 | 0.35 | 0.01 | -0.83 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 382.50 | 6.65 | 6.85 | 6.75 | 7.00 | +2.40 | +52.18% | 0.02 | 195 | 72 | 0.61 | 0.32 | 0.01 | -0.81 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 385.00 | 5.90 | 6.05 | 5.98 | 5.93 | +1.98 | +50.13% | 0.02 | 433 | 372 | 0.61 | 0.30 | 0.01 | -0.77 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 387.50 | 5.20 | 5.40 | 5.30 | 5.55 | +1.95 | +54.17% | 0.01 | 118 | 141 | 0.61 | 0.27 | 0.01 | -0.74 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 390.00 | 4.60 | 4.75 | 4.68 | 4.60 | +1.42 | +44.66% | 0.01 | 225 | 419 | 0.61 | 0.25 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 392.50 | 4.05 | 4.20 | 4.13 | 4.10 | +1.20 | +41.38% | 0.01 | 52 | 42 | 0.61 | 0.22 | 0.01 | -0.66 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 395.00 | 3.55 | 3.70 | 3.63 | 3.56 | +0.98 | +37.99% | 0.01 | 136 | 250 | 0.61 | 0.20 | 0.01 | -0.62 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 397.50 | 3.10 | 3.25 | 3.18 | 3.15 | +1.00 | +46.52% | 0.01 | 147 | 93 | 0.61 | 0.18 | 0.01 | -0.58 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 400.00 | 2.74 | 2.80 | 2.77 | 2.78 | +0.77 | +38.31% | 0.01 | 2,094 | 1,038 | 0.61 | 0.16 | 0.01 | -0.54 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 402.50 | 2.39 | 2.47 | 2.43 | 2.40 | +0.54 | +29.04% | 0.01 | 133 | 422 | 0.61 | 0.14 | 0.01 | -0.50 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 405.00 | 2.10 | 2.17 | 2.14 | 2.23 | +0.63 | +39.38% | 0.01 | 223 | 147 | 0.61 | 0.13 | 0.01 | -0.46 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 407.50 | 1.85 | 1.91 | 1.88 | 1.85 | +0.40 | +27.59% | 0.00 | 138 | 88 | 0.62 | 0.11 | 0.01 | -0.42 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 410.00 | 1.61 | 1.67 | 1.64 | 1.73 | +0.38 | +28.15% | 0.00 | 271 | 530 | 0.62 | 0.10 | 0.01 | -0.39 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 412.50 | 1.42 | 1.47 | 1.45 | 1.50 | +0.30 | +25.00% | 0.00 | 170 | 73 | 0.62 | 0.09 | 0.01 | -0.35 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 415.00 | 1.25 | 1.30 | 1.28 | 1.32 | +0.16 | +13.80% | 0.00 | 80 | 135 | 0.63 | 0.08 | 0.00 | -0.32 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 417.50 | 1.11 | 1.15 | 1.13 | 1.14 | +0.13 | +12.88% | 0.00 | 26 | 53 | 0.63 | 0.07 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 420.00 | 0.98 | 1.02 | 1.00 | 1.03 | +0.12 | +13.19% | 0.00 | 361 | 792 | 0.64 | 0.06 | 0.00 | -0.25 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 422.50 | 0.88 | 0.91 | 0.90 | 0.89 | +0.03 | +3.49% | 0.00 | 10 | 59 | 0.64 | 0.05 | 0.00 | -0.23 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 425.00 | 0.78 | 0.81 | 0.80 | 0.79 | +0.04 | +5.34% | 0.00 | 54 | 424 | 0.65 | 0.04 | 0.00 | -0.20 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 427.50 | 0.70 | 0.73 | 0.72 | 0.71 | +0.02 | +2.90% | 0.00 | 5 | 88 | 0.66 | 0.04 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 430.00 | 0.63 | 0.67 | 0.65 | 0.67 | +0.03 | +4.69% | 0.00 | 55 | 64 | 0.66 | 0.03 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 432.50 | 0.57 | 0.61 | 0.59 | 0.62 | +0.03 | +5.09% | 0.00 | 4 | 45 | 0.67 | 0.03 | 0.00 | -0.14 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 435.00 | 0.52 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00% | 0.00 | 20 | 105 | 0.68 | 0.02 | 0.00 | -0.12 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 437.50 | 0.48 | 0.51 | 0.50 | 0.48 | -0.05 | -9.44% | 0.00 | 1 | 60 | 0.69 | 0.02 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 440.00 | 0.44 | 0.47 | 0.46 | 0.51 | -0.04 | -7.28% | 0.00 | 28 | 81 | 0.70 | 0.02 | 0.00 | -0.09 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 442.50 | 0.41 | 0.43 | 0.42 | 0.45 | +0.02 | +4.66% | 0.00 | 2 | 14 | 0.70 | 0.01 | 0.00 | -0.08 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 445.00 | 0.38 | 0.40 | 0.39 | 0.40 | +0.02 | +5.27% | 0.00 | 12 | 5 | 0.71 | 0.01 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 447.50 | 0.35 | 0.38 | 0.37 | 0.39 | -0.03 | -7.15% | 0.00 | 3 | 37 | 0.72 | 0.01 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 450.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.03 | -7.90% | 0.00 | 170 | 111 | 0.74 | 0.01 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 452.50 | 0.30 | 0.33 | 0.32 | 0.34 | -0.07 | -17.08% | 0.00 | 81 | 164 | 0.74 | 0.01 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 455.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 0.00 | 2,576 | 728 | 0.75 | 0.01 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 247.50 | 0.07 | 0.10 | 0.09 | 0.09 | % | 0.00 | 21 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 250.00 | 0.08 | 0.10 | 0.09 | 0.11 | % | 0.00 | 2 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 252.50 | 0.08 | 0.11 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 255.00 | 0.09 | 0.11 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 257.50 | 0.09 | 0.12 | 0.11 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 260.00 | 0.10 | 0.12 | 0.11 | 0.17 | -0.03 | -15.00% | 0.00 | 48 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 262.50 | 0.10 | 0.13 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 265.00 | 0.11 | 0.14 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 267.50 | 0.11 | 0.14 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:59:07 AM EST | |||
| 270.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 0.00 | 100 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 272.50 | 0.13 | 0.16 | 0.15 | 0.32 | % | 0.00 | 10 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 275.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.32 | -68.09% | 0.00 | 7 | 279 | 0.91 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 277.50 | 0.15 | 0.17 | 0.16 | 0.20 | % | 0.00 | 94 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 280.00 | 0.16 | 0.18 | 0.17 | 0.22 | -0.45 | -67.17% | 0.00 | 2 | 193 | 0.87 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 282.50 | 0.17 | 0.20 | 0.19 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/19/2026 10:59:07 AM EST | |||
| 285.00 | 0.18 | 0.21 | 0.20 | 0.38 | -0.25 | -39.69% | 0.00 | 10 | 132 | 0.83 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 287.50 | 0.19 | 0.22 | 0.21 | 0.31 | % | 0.00 | 2 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 290.00 | 0.21 | 0.24 | 0.23 | 0.25 | -0.47 | -65.28% | 0.00 | 42 | 109 | 0.80 | 0.00 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 292.50 | 0.22 | 0.25 | 0.24 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.06 | 10/19/2026 10:59:07 AM EST | |||
| 295.00 | 0.24 | 0.27 | 0.26 | 0.34 | -0.55 | -61.80% | 0.00 | 27 | 36 | 0.77 | -0.01 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 297.50 | 0.27 | 0.30 | 0.29 | 0.38 | % | 0.00 | 25 | 0 | 0.76 | -0.01 | 0.00 | -0.08 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 300.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.75 | -70.10% | 0.00 | 64 | 532 | 0.74 | -0.01 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 302.50 | 0.33 | 0.36 | 0.35 | 0.46 | % | 0.00 | 1 | 0 | 0.73 | -0.02 | 0.00 | -0.12 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 305.00 | 0.36 | 0.40 | 0.38 | 0.46 | -0.95 | -67.38% | 0.00 | 25 | 343 | 0.72 | -0.02 | 0.00 | -0.13 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 307.50 | 0.41 | 0.45 | 0.43 | 0.83 | % | 0.00 | 2 | 0 | 0.71 | -0.02 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 10:59:07 AM EST | |
| 310.00 | 0.47 | 0.50 | 0.49 | 0.55 | -1.17 | -68.03% | 0.00 | 77 | 858 | 0.69 | -0.03 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 312.50 | 0.53 | 0.57 | 0.55 | 0.86 | -1.23 | -58.86% | 0.00 | 3 | 12 | 0.68 | -0.04 | 0.00 | -0.21 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 315.00 | 0.61 | 0.65 | 0.63 | 0.65 | -1.72 | -72.58% | 0.00 | 37 | 319 | 0.68 | -0.04 | 0.00 | -0.24 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 317.50 | 0.71 | 0.75 | 0.73 | 1.34 | -1.20 | -47.25% | 0.00 | 28 | 31 | 0.67 | -0.05 | 0.00 | -0.27 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 320.00 | 0.83 | 0.87 | 0.85 | 0.86 | -2.57 | -74.93% | 0.00 | 122 | 201 | 0.66 | -0.06 | 0.00 | -0.30 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 322.50 | 0.98 | 1.02 | 1.00 | 1.01 | -2.26 | -69.12% | 0.00 | 28 | 31 | 0.66 | -0.07 | 0.00 | -0.34 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 325.00 | 1.15 | 1.21 | 1.18 | 1.20 | -3.15 | -72.42% | 0.00 | 60 | 331 | 0.65 | -0.08 | 0.00 | -0.38 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 327.50 | 1.35 | 1.40 | 1.38 | 1.84 | -3.03 | -62.22% | 0.00 | 75 | 53 | 0.65 | -0.10 | 0.01 | -0.42 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 330.00 | 1.60 | 1.65 | 1.63 | 1.61 | -3.09 | -65.75% | 0.00 | 285 | 159 | 0.64 | -0.11 | 0.01 | -0.47 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 332.50 | 1.88 | 1.94 | 1.91 | 1.89 | -3.42 | -64.41% | 0.01 | 117 | 238 | 0.64 | -0.13 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 335.00 | 2.21 | 2.27 | 2.24 | 2.30 | -4.41 | -65.73% | 0.01 | 176 | 467 | 0.64 | -0.15 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 337.50 | 2.58 | 2.67 | 2.63 | 2.64 | -4.14 | -61.07% | 0.01 | 107 | 212 | 0.64 | -0.17 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 340.00 | 3.00 | 3.10 | 3.05 | 3.10 | -4.43 | -58.84% | 0.01 | 159 | 155 | 0.63 | -0.19 | 0.01 | -0.64 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 342.50 | 3.50 | 3.65 | 3.58 | 3.60 | -5.80 | -61.71% | 0.01 | 46 | 74 | 0.63 | -0.21 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 345.00 | 4.05 | 4.20 | 4.13 | 4.10 | -5.24 | -56.11% | 0.01 | 174 | 429 | 0.63 | -0.24 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 347.50 | 4.65 | 4.80 | 4.73 | 4.65 | -5.75 | -55.29% | 0.01 | 98 | 855 | 0.63 | -0.26 | 0.01 | -0.76 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 350.00 | 5.40 | 5.50 | 5.45 | 5.50 | -5.80 | -51.33% | 0.02 | 219 | 874 | 0.63 | -0.29 | 0.01 | -0.79 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 352.50 | 6.10 | 6.25 | 6.18 | 6.27 | -6.75 | -51.85% | 0.02 | 188 | 106 | 0.63 | -0.32 | 0.01 | -0.82 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 355.00 | 6.95 | 7.10 | 7.03 | 7.07 | -6.63 | -48.40% | 0.02 | 2,410 | 283 | 0.63 | -0.34 | 0.01 | -0.85 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 357.50 | 7.85 | 8.05 | 7.95 | 7.98 | -8.61 | -51.90% | 0.02 | 214 | 117 | 0.63 | -0.37 | 0.01 | -0.87 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 360.00 | 8.85 | 9.00 | 8.93 | 8.93 | -7.73 | -46.40% | 0.02 | 591 | 958 | 0.63 | -0.40 | 0.01 | -0.89 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 362.50 | 9.90 | 10.10 | 10.00 | 9.83 | -8.99 | -47.77% | 0.03 | 123 | 142 | 0.62 | -0.43 | 0.01 | -0.90 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 365.00 | 11.05 | 11.20 | 11.13 | 11.20 | -7.30 | -39.46% | 0.03 | 305 | 262 | 0.62 | -0.46 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 367.50 | 12.25 | 12.40 | 12.33 | 12.49 | -11.44 | -47.81% | 0.03 | 433 | 424 | 0.62 | -0.49 | 0.01 | -0.91 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 370.00 | 13.50 | 13.70 | 13.60 | 13.30 | -11.29 | -45.92% | 0.04 | 228 | 258 | 0.62 | -0.53 | 0.01 | -0.90 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 372.50 | 14.85 | 15.15 | 15.00 | 15.15 | -10.91 | -41.87% | 0.04 | 3 | 59 | 0.63 | -0.56 | 0.01 | -0.89 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 375.00 | 16.30 | 16.60 | 16.45 | 16.00 | -11.67 | -42.18% | 0.04 | 28 | 122 | 0.62 | -0.59 | 0.01 | -0.88 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 377.50 | 17.80 | 18.15 | 17.98 | 18.52 | -9.66 | -34.28% | 0.05 | 7 | 18 | 0.61 | -0.62 | 0.01 | -0.86 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 380.00 | 19.35 | 19.75 | 19.55 | 19.28 | -12.79 | -39.89% | 0.05 | 8 | 62 | 0.62 | -0.65 | 0.01 | -0.83 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 382.50 | 21.00 | 21.70 | 21.35 | 22.10 | -11.27 | -33.78% | 0.06 | 2 | 16 | 0.62 | -0.68 | 0.01 | -0.81 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 385.00 | 22.60 | 23.70 | 23.15 | 24.00 | -8.60 | -26.38% | 0.06 | 2 | 44 | 0.63 | -0.70 | 0.01 | -0.77 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 387.50 | 23.95 | 25.30 | 24.63 | 25.75 | -1.35 | -4.99% | 0.06 | 2 | 0 | 0.62 | -0.73 | 0.01 | -0.74 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 390.00 | 25.85 | 28.05 | 26.95 | 27.49 | -2.75 | -9.10% | 0.07 | 1 | 33 | 0.61 | -0.75 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 392.50 | 27.30 | 29.10 | 28.20 | 29.20 | -1.85 | -5.96% | 0.07 | 20 | 3 | 0.59 | -0.78 | 0.01 | -0.66 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 395.00 | 29.35 | 33.85 | 31.60 | 32.05 | -12.91 | -28.72% | 0.08 | 1 | 3 | 0.63 | -0.80 | 0.01 | -0.62 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 397.50 | 31.60 | 33.10 | 32.35 | 35.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.82 | 0.01 | -0.58 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 400.00 | 33.65 | 36.70 | 35.18 | 48.60 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.58 | -0.84 | 0.01 | -0.54 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 402.50 | 35.35 | 40.25 | 37.80 | 39.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.86 | 0.01 | -0.50 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 405.00 | 37.80 | 42.45 | 40.13 | 52.34 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.87 | 0.01 | -0.46 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 407.50 | 40.00 | 44.70 | 42.35 | 55.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.83 | -0.89 | 0.01 | -0.42 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 410.00 | 42.30 | 46.95 | 44.63 | 52.71 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -0.90 | 0.01 | -0.39 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 412.50 | 43.00 | 49.90 | 46.45 | 48.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.91 | 0.01 | -0.35 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 415.00 | 46.75 | 49.50 | 48.13 | 54.45 | +3.65 | +7.19% | 0.12 | 20 | 1 | 0.88 | -0.92 | 0.00 | -0.32 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 417.50 | 47.00 | 54.90 | 50.95 | 53.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.93 | 0.00 | -0.28 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 420.00 | 50.70 | 56.60 | 53.65 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.94 | 0.00 | -0.25 | 10/16/2026 | 10/19/2026 10:59:07 AM EST |
| 422.50 | 53.80 | 58.45 | 56.13 | 55.20 | -2.55 | -4.42% | 0.13 | 20 | 0 | 1.00 | -0.95 | 0.00 | -0.23 | 10/19/2026 | 10/19/2026 10:59:07 AM EST |
| 425.00 | 55.90 | 61.50 | 58.70 | 64.65 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.01 | -0.96 | 0.00 | -0.20 | 10/15/2026 | 10/19/2026 10:59:07 AM EST |
| 427.50 | 57.90 | 64.45 | 61.18 | % | 0.14 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.18 | 10/19/2026 10:59:07 AM EST | |||
| 430.00 | 60.80 | 66.40 | 63.60 | % | 0.15 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.16 | 10/19/2026 10:59:07 AM EST | |||
| 432.50 | 63.10 | 69.40 | 66.25 | % | 0.15 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.14 | 10/19/2026 10:59:07 AM EST | |||
| 435.00 | 65.55 | 71.55 | 68.55 | % | 0.16 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.12 | 10/19/2026 10:59:07 AM EST | |||
| 437.50 | 67.50 | 74.35 | 70.93 | % | 0.16 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.10 | 10/19/2026 10:59:07 AM EST | |||
| 440.00 | 70.00 | 76.65 | 73.33 | % | 0.17 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.09 | 10/19/2026 10:59:07 AM EST | |||
| 442.50 | 72.45 | 79.25 | 75.85 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.08 | 10/19/2026 10:59:07 AM EST | |||
| 445.00 | 75.50 | 81.70 | 78.60 | % | 0.18 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.07 | 10/19/2026 10:59:07 AM EST | |||
| 447.50 | 77.80 | 84.20 | 81.00 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.06 | 10/19/2026 10:59:07 AM EST | |||
| 450.00 | 80.00 | 86.55 | 83.28 | % | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 10/19/2026 10:59:07 AM EST | |||
| 452.50 | 82.10 | 89.20 | 85.65 | % | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 10/19/2026 10:59:07 AM EST | |||
| 455.00 | 85.60 | 91.70 | 88.65 | % | 0.19 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 10/19/2026 10:59:07 AM EST |