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 | 313.30 | 320.45 | 316.88 | 316.00 | 0.00 | 0.00% | 6.34 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 303.05 | 310.50 | 306.78 | % | 5.11 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 293.80 | 300.55 | 297.18 | % | 4.25 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 283.85 | 290.60 | 287.23 | % | 3.59 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 273.55 | 280.65 | 277.10 | % | 3.08 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 100.00 | 263.90 | 270.75 | 267.33 | % | 2.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 110.00 | 253.70 | 260.80 | 257.25 | % | 2.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 120.00 | 244.00 | 250.85 | 247.43 | % | 2.06 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 130.00 | 234.05 | 240.95 | 237.50 | % | 1.83 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 223.95 | 231.05 | 227.50 | % | 1.62 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 214.20 | 221.10 | 217.65 | % | 1.45 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 160.00 | 204.40 | 211.20 | 207.80 | % | 1.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 170.00 | 194.30 | 201.30 | 197.80 | % | 1.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 180.00 | 184.30 | 191.35 | 187.83 | % | 1.04 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 174.50 | 181.45 | 177.98 | 172.57 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 164.80 | 171.55 | 168.18 | 162.29 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 154.80 | 161.70 | 158.25 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 220.00 | 144.65 | 151.80 | 148.23 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 230.00 | 135.10 | 141.95 | 138.53 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 235.00 | 130.00 | 137.00 | 133.50 | 138.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 125.00 | 132.10 | 128.55 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 245.00 | 120.15 | 127.10 | 123.63 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 250.00 | 115.40 | 122.25 | 118.83 | % | 0.48 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 255.00 | 110.35 | 117.35 | 113.85 | 113.39 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.89 | 0.99 | 0.00 | -0.05 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 105.75 | 112.30 | 109.03 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 9/17/2026 4:00:03 PM EST | |||
| 265.00 | 101.05 | 107.20 | 104.13 | % | 0.39 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 270.00 | 96.25 | 102.05 | 99.15 | % | 0.37 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.08 | 9/17/2026 4:00:03 PM EST | |||
| 275.00 | 91.45 | 96.95 | 94.20 | % | 0.34 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.09 | 9/17/2026 4:00:03 PM EST | |||
| 280.00 | 86.80 | 91.80 | 89.30 | 83.99 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.68 | 0.96 | 0.00 | -0.10 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 83.70 | 86.50 | 85.10 | 84.82 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.53 | 0.95 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 79.25 | 80.50 | 79.88 | 81.43 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.50 | 0.94 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 73.65 | 76.90 | 75.28 | 76.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.49 | 0.93 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 69.30 | 72.25 | 70.78 | 69.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.49 | 0.91 | 0.00 | -0.15 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 65.55 | 67.95 | 66.75 | 68.43 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.50 | 0.89 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 61.35 | 62.55 | 61.95 | 66.35 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.48 | 0.88 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 56.35 | 59.15 | 57.75 | 53.45 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.48 | 0.85 | 0.00 | -0.19 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 52.20 | 55.05 | 53.63 | 53.20 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.48 | 0.83 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 49.15 | 50.25 | 49.70 | 49.95 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.46 | 0.81 | 0.00 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 45.45 | 46.45 | 45.95 | 50.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.46 | 0.78 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 41.60 | 43.65 | 42.63 | 43.78 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.47 | 0.75 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 38.25 | 39.35 | 38.80 | 39.51 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.46 | 0.72 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 35.00 | 36.00 | 35.50 | 36.34 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.45 | 0.69 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 31.60 | 33.00 | 32.30 | 32.60 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.45 | 0.66 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 29.05 | 30.00 | 29.53 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 1,022 | 0.45 | 0.62 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 26.30 | 27.35 | 26.83 | 27.32 | 0.00 | 0.00% | 0.07 | 0 | 355 | 0.45 | 0.59 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 23.80 | 24.50 | 24.15 | 24.60 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.45 | 0.55 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 21.35 | 22.00 | 21.68 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 350 | 0.45 | 0.52 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 19.20 | 19.80 | 19.50 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.45 | 0.48 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 17.20 | 17.85 | 17.53 | 17.45 | 0.00 | 0.00% | 0.05 | 0 | 643 | 0.45 | 0.45 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 15.40 | 15.95 | 15.68 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.45 | 0.42 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 13.65 | 14.20 | 13.93 | 14.35 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.45 | 0.39 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 12.25 | 12.80 | 12.53 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.45 | 0.36 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 11.00 | 11.25 | 11.13 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 1,019 | 0.45 | 0.33 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 9.65 | 10.20 | 9.93 | 10.25 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.45 | 0.30 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 8.55 | 9.10 | 8.83 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.46 | 0.27 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 7.60 | 8.10 | 7.85 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.46 | 0.25 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 6.95 | 7.25 | 7.10 | 7.34 | 0.00 | 0.00% | 0.02 | 0 | 496 | 0.46 | 0.23 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 6.15 | 6.40 | 6.28 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.46 | 0.21 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 5.25 | 5.65 | 5.45 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.46 | 0.19 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 4.65 | 5.15 | 4.90 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.47 | 0.17 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 440.00 | 4.30 | 4.60 | 4.45 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.47 | 0.15 | 0.00 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 3.65 | 4.10 | 3.88 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.47 | 0.14 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 450.00 | 3.40 | 3.65 | 3.53 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.48 | 0.12 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 455.00 | 3.00 | 3.30 | 3.15 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | 0.11 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 460.00 | 2.59 | 2.94 | 2.77 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.48 | 0.10 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 465.00 | 2.33 | 2.65 | 2.49 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.49 | 0.09 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 470.00 | 2.07 | 2.39 | 2.23 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.49 | 0.08 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 475.00 | 1.93 | 2.14 | 2.04 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.49 | 0.07 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 480.00 | 1.73 | 1.96 | 1.85 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.50 | 0.06 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 485.00 | 1.50 | 1.79 | 1.65 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.50 | 0.06 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 490.00 | 1.39 | 1.63 | 1.51 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.51 | 0.05 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 495.00 | 1.30 | 1.49 | 1.40 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.04 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 500.00 | 1.15 | 1.37 | 1.26 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.51 | 0.04 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 505.00 | 1.10 | 1.26 | 1.18 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.03 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 510.00 | 0.96 | 1.16 | 1.06 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.03 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 515.00 | 0.88 | 1.08 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.03 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 520.00 | 0.80 | 1.00 | 0.90 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 525.00 | 0.74 | 0.93 | 0.84 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.04 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 530.00 | 0.69 | 0.87 | 0.78 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 535.00 | 0.63 | 0.82 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 540.00 | 0.58 | 0.77 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 545.00 | 0.54 | 0.72 | 0.63 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 550.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 555.00 | 0.46 | 0.64 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.01 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 560.00 | 0.44 | 0.61 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 565.00 | 0.42 | 0.58 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 570.00 | 0.38 | 0.55 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 580.00 | 0.33 | 0.50 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 590.00 | 0.30 | 0.44 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 600.00 | 0.26 | 0.42 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 610.00 | 0.23 | 0.38 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 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 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.33 | 0.67 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 150.00 | 0.02 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 160.00 | 0.10 | 0.23 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 170.00 | 0.09 | 0.24 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 180.00 | 0.12 | 0.29 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.16 | 0.34 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 0.22 | 0.40 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.28 | 0.43 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.35 | 0.54 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.43 | 0.63 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.49 | 0.68 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.54 | 0.73 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 0.61 | 0.82 | 0.72 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 0.68 | 0.90 | 0.79 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.01 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 0.76 | 0.97 | 0.87 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | -0.01 | 0.00 | -0.05 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.86 | 1.04 | 0.95 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | -0.01 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.98 | 1.20 | 1.09 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 1.11 | 1.32 | 1.22 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | -0.02 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 1.27 | 1.51 | 1.39 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.03 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 1.47 | 1.72 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.52 | -0.04 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 1.74 | 1.99 | 1.87 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.52 | -0.05 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 2.05 | 2.28 | 2.17 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.51 | -0.06 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 2.37 | 2.60 | 2.49 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.49 | -0.07 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 2.82 | 3.00 | 2.91 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.49 | -0.09 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 3.30 | 3.60 | 3.45 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.11 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 3.90 | 4.25 | 4.08 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.47 | -0.12 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 4.65 | 5.05 | 4.85 | 4.82 | 0.00 | 0.00% | 0.02 | 0 | 459 | 0.47 | -0.15 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 5.50 | 5.90 | 5.70 | 5.68 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.47 | -0.17 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 6.50 | 6.95 | 6.73 | 6.76 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.46 | -0.19 | 0.00 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 7.65 | 8.00 | 7.83 | 7.92 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.46 | -0.22 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 9.00 | 9.55 | 9.28 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.46 | -0.25 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 340.00 | 10.55 | 10.80 | 10.68 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.45 | -0.28 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 345.00 | 12.15 | 12.65 | 12.40 | 12.22 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.45 | -0.31 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 350.00 | 14.00 | 14.55 | 14.28 | 14.16 | 0.00 | 0.00% | 0.04 | 0 | 366 | 0.45 | -0.34 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 355.00 | 16.05 | 16.55 | 16.30 | 16.15 | 0.00 | 0.00% | 0.05 | 0 | 1,053 | 0.45 | -0.38 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 360.00 | 18.25 | 18.90 | 18.58 | 18.40 | 0.00 | 0.00% | 0.05 | 0 | 299 | 0.45 | -0.41 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 365.00 | 20.70 | 21.30 | 21.00 | 20.69 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.45 | -0.45 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 370.00 | 23.30 | 23.95 | 23.63 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 258 | 0.45 | -0.48 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 375.00 | 26.00 | 26.80 | 26.40 | 25.78 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.45 | -0.52 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 380.00 | 28.85 | 29.95 | 29.40 | 28.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.45 | -0.55 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 385.00 | 31.60 | 33.60 | 32.60 | 33.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.45 | -0.58 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 390.00 | 35.45 | 36.70 | 36.08 | 36.40 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.45 | -0.61 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 395.00 | 38.65 | 40.25 | 39.45 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.45 | -0.64 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 400.00 | 42.50 | 43.75 | 43.13 | 42.61 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.45 | -0.67 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 405.00 | 46.15 | 47.70 | 46.93 | 46.24 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | -0.70 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 410.00 | 50.15 | 51.45 | 50.80 | 52.06 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.46 | -0.73 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 415.00 | 53.35 | 55.70 | 54.53 | 54.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | -0.75 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 420.00 | 58.35 | 59.65 | 59.00 | 55.26 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.46 | -0.77 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 425.00 | 61.80 | 64.20 | 63.00 | 58.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.79 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 430.00 | 66.10 | 69.00 | 67.55 | 75.89 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.46 | -0.81 | 0.00 | -0.19 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 435.00 | 70.55 | 73.40 | 71.98 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.18 | 9/17/2026 4:00:03 PM EST | |||
| 440.00 | 75.10 | 77.85 | 76.48 | 80.26 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.46 | -0.85 | 0.00 | -0.17 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 445.00 | 79.70 | 82.35 | 81.03 | % | 0.18 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.16 | 9/17/2026 4:00:03 PM EST | |||
| 450.00 | 84.50 | 86.90 | 85.70 | % | 0.19 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.15 | 9/17/2026 4:00:03 PM EST | |||
| 455.00 | 86.75 | 93.30 | 90.03 | % | 0.20 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.14 | 9/17/2026 4:00:03 PM EST | |||
| 460.00 | 91.40 | 98.30 | 94.85 | % | 0.21 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.13 | 9/17/2026 4:00:03 PM EST | |||
| 465.00 | 96.10 | 103.25 | 99.68 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.12 | 9/17/2026 4:00:03 PM EST | |||
| 470.00 | 100.85 | 108.25 | 104.55 | % | 0.22 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.11 | 9/17/2026 4:00:03 PM EST | |||
| 475.00 | 105.95 | 112.20 | 109.08 | 103.37 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.64 | -0.93 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 480.00 | 110.45 | 117.60 | 114.03 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.09 | 9/17/2026 4:00:03 PM EST | |||
| 485.00 | 115.35 | 122.40 | 118.88 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.08 | 9/17/2026 4:00:03 PM EST | |||
| 490.00 | 120.20 | 127.35 | 123.78 | % | 0.25 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 495.00 | 125.10 | 132.35 | 128.73 | % | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 500.00 | 130.00 | 137.10 | 133.55 | % | 0.27 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.06 | 9/17/2026 4:00:03 PM EST | |||
| 505.00 | 134.95 | 142.10 | 138.53 | % | 0.27 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.06 | 9/17/2026 4:00:03 PM EST | |||
| 510.00 | 139.90 | 146.90 | 143.40 | % | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 515.00 | 144.90 | 151.90 | 148.40 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 520.00 | 149.90 | 156.85 | 153.38 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 525.00 | 154.90 | 161.80 | 158.35 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 530.00 | 159.90 | 167.30 | 163.60 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 535.00 | 164.90 | 172.00 | 168.45 | % | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 540.00 | 169.90 | 176.95 | 173.43 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 545.00 | 174.90 | 181.75 | 178.33 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 550.00 | 179.90 | 186.75 | 183.33 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 555.00 | 184.90 | 191.75 | 188.33 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 560.00 | 189.90 | 196.75 | 193.33 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 565.00 | 194.90 | 202.00 | 198.45 | % | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 570.00 | 199.90 | 206.85 | 203.38 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 580.00 | 209.90 | 216.85 | 213.38 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 590.00 | 219.90 | 226.90 | 223.40 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 600.00 | 229.90 | 236.75 | 233.33 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 610.00 | 239.90 | 246.75 | 243.33 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |