Options Chain for TESLA INC COM (TSLA) - $356.09 as of 9/1/2026 8:35:39 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 | 302.40 | 309.80 | 306.10 | % | 6.12 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 60.00 | 292.05 | 299.95 | 296.00 | % | 4.93 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 70.00 | 282.35 | 289.95 | 286.15 | % | 4.09 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 80.00 | 272.00 | 280.00 | 276.00 | % | 3.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 90.00 | 262.35 | 270.05 | 266.20 | % | 2.96 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 100.00 | 252.40 | 260.10 | 256.25 | % | 2.56 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 110.00 | 242.75 | 250.15 | 246.45 | % | 2.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 120.00 | 232.85 | 240.25 | 236.55 | % | 1.97 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 130.00 | 222.90 | 230.35 | 226.63 | % | 1.74 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 140.00 | 212.95 | 220.40 | 216.68 | % | 1.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 150.00 | 203.15 | 210.35 | 206.75 | 217.66 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 160.00 | 193.10 | 200.40 | 196.75 | % | 1.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 170.00 | 183.20 | 190.55 | 186.88 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 180.00 | 173.30 | 180.60 | 176.95 | 174.80 | % | 0.98 | 2 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 190.00 | 163.40 | 170.70 | 167.05 | % | 0.88 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 200.00 | 153.55 | 160.70 | 157.13 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 210.00 | 143.55 | 150.80 | 147.18 | % | 0.70 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 220.00 | 133.70 | 140.95 | 137.33 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 9/1/2026 4:00:04 PM EST | |||
| 230.00 | 123.85 | 131.00 | 127.43 | % | 0.55 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 235.00 | 118.95 | 126.05 | 122.50 | % | 0.52 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 240.00 | 114.05 | 121.10 | 117.58 | % | 0.49 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 9/1/2026 4:00:04 PM EST | |||
| 245.00 | 109.20 | 116.15 | 112.68 | % | 0.46 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 9/1/2026 4:00:04 PM EST | |||
| 250.00 | 104.50 | 111.00 | 107.75 | % | 0.43 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.07 | 9/1/2026 4:00:04 PM EST | |||
| 255.00 | 99.65 | 106.05 | 102.85 | % | 0.40 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.08 | 9/1/2026 4:00:04 PM EST | |||
| 260.00 | 96.20 | 100.75 | 98.48 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.09 | 9/1/2026 4:00:04 PM EST | |||
| 265.00 | 92.00 | 95.65 | 93.83 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.10 | 9/1/2026 4:00:04 PM EST | |||
| 270.00 | 85.70 | 90.55 | 88.13 | % | 0.33 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.10 | 9/1/2026 4:00:04 PM EST | |||
| 275.00 | 81.35 | 85.35 | 83.35 | % | 0.30 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.11 | 9/1/2026 4:00:04 PM EST | |||
| 280.00 | 76.90 | 80.10 | 78.50 | % | 0.28 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.13 | 9/1/2026 4:00:04 PM EST | |||
| 285.00 | 72.80 | 74.75 | 73.78 | % | 0.26 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.13 | 9/1/2026 4:00:04 PM EST | |||
| 290.00 | 68.30 | 69.85 | 69.08 | % | 0.24 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.14 | 9/1/2026 4:00:04 PM EST | |||
| 295.00 | 63.65 | 65.25 | 64.45 | % | 0.22 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.15 | 9/1/2026 4:00:04 PM EST | |||
| 300.00 | 59.20 | 60.60 | 59.90 | % | 0.20 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.16 | 9/1/2026 4:00:04 PM EST | |||
| 305.00 | 54.65 | 56.15 | 55.40 | 54.05 | % | 0.18 | 1 | 0 | 0.42 | 0.88 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 310.00 | 50.45 | 51.65 | 51.05 | 59.99 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.86 | 0.00 | -0.18 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 315.00 | 46.20 | 47.45 | 46.83 | 48.80 | -7.20 | -12.86% | 0.15 | 2 | 2 | 0.41 | 0.84 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 320.00 | 42.50 | 43.30 | 42.90 | 44.00 | -7.87 | -15.18% | 0.13 | 6 | 3 | 0.41 | 0.82 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 325.00 | 38.30 | 39.60 | 38.95 | 38.84 | -7.16 | -15.57% | 0.12 | 2 | 14 | 0.41 | 0.79 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 330.00 | 34.60 | 35.90 | 35.25 | 36.80 | -1.01 | -2.68% | 0.11 | 10 | 6 | 0.41 | 0.76 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 335.00 | 31.45 | 32.00 | 31.73 | 33.44 | -6.68 | -16.65% | 0.09 | 22 | 4 | 0.41 | 0.72 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 340.00 | 27.80 | 29.10 | 28.45 | 31.50 | -4.34 | -12.11% | 0.08 | 2 | 38 | 0.40 | 0.68 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 345.00 | 24.70 | 26.05 | 25.38 | 31.10 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.40 | 0.64 | 0.01 | -0.25 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 350.00 | 22.25 | 22.85 | 22.55 | 21.00 | -8.81 | -29.56% | 0.06 | 92 | 42 | 0.40 | 0.60 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 355.00 | 19.75 | 20.20 | 19.98 | 20.00 | -6.16 | -23.55% | 0.06 | 277 | 46 | 0.40 | 0.55 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 360.00 | 17.35 | 17.80 | 17.58 | 17.38 | -5.62 | -24.44% | 0.05 | 245 | 29 | 0.40 | 0.51 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 365.00 | 15.20 | 15.65 | 15.43 | 15.49 | -6.51 | -29.60% | 0.04 | 44 | 49 | 0.40 | 0.46 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 370.00 | 13.25 | 13.75 | 13.50 | 13.43 | -6.22 | -31.66% | 0.04 | 27 | 56 | 0.40 | 0.42 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 375.00 | 11.55 | 12.00 | 11.78 | 11.70 | -5.74 | -32.92% | 0.03 | 26 | 119 | 0.41 | 0.38 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 380.00 | 10.05 | 10.40 | 10.23 | 9.70 | -5.80 | -37.42% | 0.03 | 75 | 104 | 0.41 | 0.34 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 385.00 | 8.65 | 9.15 | 8.90 | 8.85 | -5.26 | -37.28% | 0.02 | 59 | 108 | 0.41 | 0.31 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 390.00 | 7.55 | 7.95 | 7.75 | 7.50 | -4.78 | -38.93% | 0.02 | 44 | 147 | 0.41 | 0.28 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 395.00 | 6.45 | 6.90 | 6.68 | 6.66 | -4.04 | -37.76% | 0.02 | 52 | 44 | 0.41 | 0.25 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 400.00 | 5.65 | 5.90 | 5.78 | 5.78 | -3.67 | -38.84% | 0.01 | 112 | 127 | 0.42 | 0.22 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 405.00 | 4.85 | 5.25 | 5.05 | 4.98 | -2.92 | -36.97% | 0.01 | 69 | 110 | 0.42 | 0.20 | 0.01 | -0.19 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 410.00 | 4.20 | 4.55 | 4.38 | 4.39 | -2.66 | -37.73% | 0.01 | 14 | 160 | 0.42 | 0.18 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 415.00 | 3.60 | 4.00 | 3.80 | 3.80 | -2.40 | -38.71% | 0.01 | 40 | 143 | 0.43 | 0.16 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 420.00 | 3.20 | 3.40 | 3.30 | 3.31 | -2.09 | -38.71% | 0.01 | 42 | 119 | 0.43 | 0.15 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 425.00 | 2.76 | 3.10 | 2.93 | 2.92 | -1.88 | -39.17% | 0.01 | 72 | 47 | 0.44 | 0.13 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 430.00 | 2.41 | 2.69 | 2.55 | 2.54 | -1.66 | -39.53% | 0.01 | 281 | 314 | 0.44 | 0.12 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 435.00 | 2.12 | 2.39 | 2.26 | 2.25 | -1.61 | -41.71% | 0.01 | 4 | 30 | 0.44 | 0.11 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 440.00 | 1.86 | 2.11 | 1.99 | 1.94 | -1.48 | -43.28% | 0.00 | 10 | 27 | 0.45 | 0.10 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 445.00 | 1.65 | 1.89 | 1.77 | 1.66 | -1.17 | -41.35% | 0.00 | 15 | 31 | 0.45 | 0.09 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 450.00 | 1.46 | 1.68 | 1.57 | 1.53 | -0.97 | -38.80% | 0.00 | 32 | 77 | 0.46 | 0.08 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 455.00 | 1.31 | 1.54 | 1.43 | 1.35 | -0.93 | -40.79% | 0.00 | 1 | 13 | 0.47 | 0.08 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 460.00 | 1.17 | 1.39 | 1.28 | 1.31 | -0.73 | -35.79% | 0.00 | 2 | 23 | 0.47 | 0.07 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 465.00 | 1.05 | 1.27 | 1.16 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.06 | 0.00 | -0.10 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 470.00 | 0.95 | 1.16 | 1.06 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.06 | 0.00 | -0.09 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 475.00 | 0.90 | 1.05 | 0.98 | 0.96 | -0.58 | -37.67% | 0.00 | 2 | 119 | 0.49 | 0.05 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 480.00 | 0.85 | 0.97 | 0.91 | 0.91 | -0.45 | -33.09% | 0.00 | 1 | 7 | 0.50 | 0.05 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 485.00 | 0.72 | 0.91 | 0.82 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 9/1/2026 4:00:04 PM EST | |||
| 490.00 | 0.66 | 0.85 | 0.76 | 0.73 | % | 0.00 | 1 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 495.00 | 0.61 | 0.79 | 0.70 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.04 | 0.00 | -0.07 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 500.00 | 0.62 | 0.74 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | 0.03 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 505.00 | 0.52 | 0.69 | 0.61 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 9/1/2026 4:00:04 PM EST | |||
| 510.00 | 0.48 | 0.65 | 0.57 | 0.56 | % | 0.00 | 1 | 0 | 0.54 | 0.03 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 515.00 | 0.45 | 0.61 | 0.53 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 520.00 | 0.41 | 0.58 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.02 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 525.00 | 0.39 | 0.55 | 0.47 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 530.00 | 0.36 | 0.52 | 0.44 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 535.00 | 0.34 | 0.49 | 0.42 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 9/1/2026 4:00:04 PM EST | |||
| 540.00 | 0.33 | 0.47 | 0.40 | 0.38 | -0.17 | -30.91% | 0.00 | 1 | 1 | 0.58 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 545.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.17 | -32.70% | 0.00 | 3 | 14 | 0.59 | 0.01 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 550.00 | 0.30 | 0.43 | 0.37 | 0.34 | +0.05 | +17.25% | 0.00 | 4 | 5 | 0.59 | 0.01 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 555.00 | 0.26 | 0.41 | 0.34 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.01 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 560.00 | 0.24 | 0.39 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 565.00 | 0.23 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 570.00 | 0.24 | 0.36 | 0.30 | 0.27 | -0.12 | -30.77% | 0.00 | 1 | 1 | 0.62 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 575.00 | 0.20 | 0.34 | 0.27 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 580.00 | 0.19 | 0.33 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 585.00 | 0.18 | 0.32 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 590.00 | 0.17 | 0.31 | 0.24 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 595.00 | 0.16 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 600.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.07 | -25.00% | 0.00 | 10 | 9 | 0.66 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 605.00 | 0.14 | 0.28 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 610.00 | 0.13 | 0.27 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 615.00 | 0.12 | 0.24 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 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 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 11 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 130.00 | 0.02 | 0.25 | 0.14 | 0.03 | % | 0.00 | 49 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 22 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 150.00 | 0.02 | 0.12 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 19 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 160.00 | 0.04 | 0.14 | 0.09 | 0.14 | +0.10 | +250.00% | 0.00 | 16 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 170.00 | 0.06 | 0.10 | 0.08 | 0.08 | % | 0.00 | 15 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 180.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 15 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 190.00 | 0.03 | 0.22 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 200.00 | 0.06 | 0.17 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 210.00 | 0.11 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 21 | 0.68 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 220.00 | 0.15 | 0.31 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 230.00 | 0.19 | 0.36 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.05 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 235.00 | 0.22 | 0.39 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 2 | 9 | 0.60 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 240.00 | 0.25 | 0.42 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | -0.01 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 245.00 | 0.29 | 0.45 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | -0.01 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 250.00 | 0.34 | 0.51 | 0.43 | 0.42 | +0.03 | +7.70% | 0.00 | 1 | 43 | 0.55 | -0.02 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 255.00 | 0.39 | 0.57 | 0.48 | 0.50 | +0.06 | +13.64% | 0.00 | 1 | 13 | 0.54 | -0.02 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 260.00 | 0.47 | 0.65 | 0.56 | 0.56 | +0.05 | +9.81% | 0.00 | 1 | 243 | 0.52 | -0.03 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 265.00 | 0.56 | 0.74 | 0.65 | 0.59 | -0.11 | -15.72% | 0.00 | 3 | 1 | 0.51 | -0.03 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 270.00 | 0.67 | 0.85 | 0.76 | 0.78 | +0.13 | +20.00% | 0.00 | 12 | 18 | 0.50 | -0.04 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 275.00 | 0.79 | 1.00 | 0.90 | 0.83 | +0.05 | +6.41% | 0.00 | 8 | 15 | 0.48 | -0.05 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 280.00 | 0.97 | 1.10 | 1.04 | 1.08 | +0.18 | +20.00% | 0.00 | 13 | 44 | 0.47 | -0.06 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 285.00 | 1.18 | 1.41 | 1.30 | 1.30 | +0.26 | +25.00% | 0.00 | 113 | 30 | 0.46 | -0.07 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 290.00 | 1.44 | 1.62 | 1.53 | 1.60 | +0.35 | +28.00% | 0.01 | 6 | 19 | 0.45 | -0.08 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 295.00 | 1.78 | 2.06 | 1.92 | 1.93 | +0.48 | +33.11% | 0.01 | 123 | 53 | 0.45 | -0.09 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 300.00 | 2.20 | 2.48 | 2.34 | 2.32 | +0.57 | +32.58% | 0.01 | 41 | 137 | 0.44 | -0.10 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 305.00 | 2.71 | 3.05 | 2.88 | 2.81 | +0.72 | +34.45% | 0.01 | 37 | 97 | 0.43 | -0.12 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 310.00 | 3.35 | 3.60 | 3.48 | 3.47 | +0.87 | +33.47% | 0.01 | 66 | 86 | 0.43 | -0.14 | 0.00 | -0.18 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 315.00 | 4.10 | 4.45 | 4.28 | 4.28 | +0.96 | +28.92% | 0.01 | 48 | 106 | 0.42 | -0.16 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 320.00 | 5.00 | 5.40 | 5.20 | 5.20 | +1.65 | +46.48% | 0.02 | 167 | 118 | 0.42 | -0.18 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 325.00 | 6.10 | 6.35 | 6.23 | 6.31 | +1.76 | +38.69% | 0.02 | 144 | 49 | 0.41 | -0.21 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 330.00 | 7.35 | 7.75 | 7.55 | 8.33 | +2.66 | +46.92% | 0.02 | 92 | 45 | 0.41 | -0.24 | 0.01 | -0.22 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 335.00 | 8.85 | 9.25 | 9.05 | 8.80 | +1.80 | +25.72% | 0.03 | 24 | 26 | 0.41 | -0.28 | 0.01 | -0.23 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 340.00 | 10.55 | 10.95 | 10.75 | 10.75 | +2.83 | +35.74% | 0.03 | 67 | 61 | 0.41 | -0.32 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 345.00 | 12.50 | 12.90 | 12.70 | 12.70 | +2.85 | +28.94% | 0.04 | 108 | 81 | 0.41 | -0.36 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 350.00 | 14.65 | 15.05 | 14.85 | 14.70 | +3.10 | +26.73% | 0.04 | 72 | 51 | 0.41 | -0.40 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 355.00 | 17.00 | 17.45 | 17.23 | 17.23 | +3.58 | +26.23% | 0.05 | 133 | 28 | 0.41 | -0.45 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 360.00 | 19.60 | 20.10 | 19.85 | 20.15 | +4.65 | +30.00% | 0.06 | 27 | 53 | 0.41 | -0.49 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 365.00 | 22.50 | 22.95 | 22.73 | 22.40 | +4.50 | +25.14% | 0.06 | 58 | 37 | 0.41 | -0.54 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 370.00 | 25.45 | 26.15 | 25.80 | 26.07 | +6.04 | +30.16% | 0.07 | 22 | 24 | 0.41 | -0.58 | 0.01 | -0.25 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 375.00 | 27.25 | 30.90 | 29.08 | 23.97 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.41 | -0.62 | 0.01 | -0.24 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 380.00 | 30.85 | 34.30 | 32.58 | 32.62 | +5.61 | +20.77% | 0.09 | 30 | 12 | 0.41 | -0.66 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 385.00 | 34.40 | 38.05 | 36.23 | 29.99 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | -0.69 | 0.01 | -0.23 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 390.00 | 38.55 | 41.90 | 40.23 | 34.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.72 | 0.01 | -0.22 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 395.00 | 42.25 | 45.90 | 44.08 | 43.29 | +5.67 | +15.08% | 0.11 | 1 | 2 | 0.41 | -0.75 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 400.00 | 46.40 | 50.00 | 48.20 | 45.90 | +6.33 | +16.00% | 0.12 | 2 | 3 | 0.42 | -0.78 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 405.00 | 50.65 | 54.25 | 52.45 | % | 0.13 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.19 | 9/1/2026 4:00:04 PM EST | |||
| 410.00 | 55.05 | 58.60 | 56.83 | 49.99 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | -0.82 | 0.01 | -0.18 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 415.00 | 59.55 | 63.05 | 61.30 | 67.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.84 | 0.00 | -0.17 | 8/27/2026 | 9/1/2026 4:00:04 PM EST |
| 420.00 | 64.10 | 67.60 | 65.85 | 68.00 | +12.00 | +21.43% | 0.16 | 1 | 3 | 0.49 | -0.85 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 425.00 | 68.35 | 72.55 | 70.45 | 67.78 | +5.18 | +8.28% | 0.17 | 2 | 2 | 0.51 | -0.87 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 430.00 | 73.00 | 77.30 | 75.15 | 78.61 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.53 | -0.88 | 0.00 | -0.14 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 435.00 | 77.75 | 82.10 | 79.93 | % | 0.18 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.14 | 9/1/2026 4:00:04 PM EST | |||
| 440.00 | 82.50 | 86.90 | 84.70 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.13 | 9/1/2026 4:00:04 PM EST | |||
| 445.00 | 87.30 | 91.75 | 89.53 | 78.05 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.57 | -0.91 | 0.00 | -0.12 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 450.00 | 92.15 | 96.60 | 94.38 | 84.27 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.58 | -0.92 | 0.00 | -0.11 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 455.00 | 97.00 | 101.55 | 99.28 | 88.72 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.60 | -0.92 | 0.00 | -0.11 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 460.00 | 101.90 | 106.50 | 104.20 | 93.68 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | -0.93 | 0.00 | -0.10 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 465.00 | 106.80 | 111.40 | 109.10 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.10 | 9/1/2026 4:00:04 PM EST | |||
| 470.00 | 111.75 | 116.40 | 114.08 | 112.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | -0.94 | 0.00 | -0.09 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 475.00 | 116.70 | 121.30 | 119.00 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 9/1/2026 4:00:04 PM EST | |||
| 480.00 | 121.65 | 126.35 | 124.00 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.08 | 9/1/2026 4:00:04 PM EST | |||
| 485.00 | 126.65 | 131.35 | 129.00 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.07 | 9/1/2026 4:00:04 PM EST | |||
| 490.00 | 131.60 | 136.35 | 133.98 | % | 0.27 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.07 | 9/1/2026 4:00:04 PM EST | |||
| 495.00 | 136.60 | 141.35 | 138.98 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.07 | 9/1/2026 4:00:04 PM EST | |||
| 500.00 | 141.60 | 146.35 | 143.98 | 136.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 505.00 | 146.60 | 151.35 | 148.98 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.06 | 9/1/2026 4:00:04 PM EST | |||
| 510.00 | 151.60 | 156.35 | 153.98 | % | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 515.00 | 155.55 | 162.85 | 159.20 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 520.00 | 160.50 | 167.85 | 164.18 | % | 0.32 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 9/1/2026 4:00:04 PM EST | |||
| 525.00 | 165.55 | 172.85 | 169.20 | % | 0.32 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.04 | 9/1/2026 4:00:04 PM EST | |||
| 530.00 | 170.50 | 177.85 | 174.18 | % | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 9/1/2026 4:00:04 PM EST | |||
| 535.00 | 175.45 | 182.85 | 179.15 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 9/1/2026 4:00:04 PM EST | |||
| 540.00 | 180.45 | 187.85 | 184.15 | % | 0.34 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 545.00 | 185.45 | 192.85 | 189.15 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 550.00 | 190.45 | 197.85 | 194.15 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 555.00 | 195.45 | 202.85 | 199.15 | % | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 560.00 | 200.45 | 207.90 | 204.18 | % | 0.36 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 9/1/2026 4:00:04 PM EST | |||
| 565.00 | 205.55 | 212.90 | 209.23 | % | 0.37 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 570.00 | 210.55 | 217.65 | 214.10 | % | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 575.00 | 215.70 | 222.55 | 219.13 | % | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 580.00 | 220.50 | 227.90 | 224.20 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 585.00 | 225.45 | 232.90 | 229.18 | % | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 590.00 | 230.55 | 237.90 | 234.23 | % | 0.40 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/1/2026 4:00:04 PM EST | |||
| 595.00 | 235.45 | 242.90 | 239.18 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 600.00 | 240.45 | 247.90 | 244.18 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 605.00 | 245.50 | 252.50 | 249.00 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 610.00 | 250.55 | 257.90 | 254.23 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 615.00 | 255.55 | 262.90 | 259.23 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST |