Options Chain for TESLA INC COM (TSLA) - $386.47 as of 10/22/2026 1:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 126.15 | 133.10 | 129.63 | 137.63 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 255.00 | 121.55 | 128.00 | 124.78 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 260.00 | 116.50 | 122.15 | 119.33 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 265.00 | 111.50 | 117.95 | 114.73 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 270.00 | 106.65 | 111.90 | 109.28 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 275.00 | 101.70 | 107.95 | 104.83 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 280.00 | 96.25 | 103.00 | 99.63 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 285.00 | 91.25 | 98.15 | 94.70 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/22/2026 12:59:07 PM EST | |||
| 290.00 | 86.30 | 93.30 | 89.80 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 10/22/2026 12:59:07 PM EST | |||
| 292.50 | 84.30 | 89.30 | 86.80 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2026 12:59:07 PM EST | |||
| 295.00 | 81.75 | 88.30 | 85.03 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 10/22/2026 12:59:07 PM EST | |||
| 297.50 | 79.30 | 84.80 | 82.05 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 10/22/2026 12:59:07 PM EST | |||
| 300.00 | 76.60 | 82.50 | 79.55 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 10/22/2026 12:59:07 PM EST | |||
| 302.50 | 73.85 | 80.55 | 77.20 | % | 0.26 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 10/22/2026 12:59:07 PM EST | |||
| 305.00 | 71.35 | 78.40 | 74.88 | 73.25 | +1.50 | +2.10% | 0.25 | 2 | 1 | 1.02 | 0.99 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 307.50 | 69.35 | 74.35 | 71.85 | % | 0.23 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.07 | 10/22/2026 12:59:07 PM EST | |||
| 310.00 | 66.50 | 72.55 | 69.53 | % | 0.22 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.08 | 10/22/2026 12:59:07 PM EST | |||
| 312.50 | 64.00 | 69.95 | 66.98 | % | 0.21 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.09 | 10/22/2026 12:59:07 PM EST | |||
| 315.00 | 61.55 | 67.35 | 64.45 | 74.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.10 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 317.50 | 59.00 | 65.80 | 62.40 | % | 0.20 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.11 | 10/22/2026 12:59:07 PM EST | |||
| 320.00 | 56.55 | 62.45 | 59.50 | 67.16 | % | 0.19 | 2 | 0 | 0.86 | 0.98 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 12:59:07 PM EST | |
| 322.50 | 54.65 | 61.15 | 57.90 | % | 0.18 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.13 | 10/22/2026 12:59:07 PM EST | |||
| 325.00 | 51.65 | 57.20 | 54.43 | % | 0.17 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.15 | 10/22/2026 12:59:07 PM EST | |||
| 327.50 | 49.35 | 54.55 | 51.95 | 59.75 | -1.04 | -1.72% | 0.16 | 1 | 4 | 0.79 | 0.96 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 330.00 | 46.75 | 52.50 | 49.63 | 58.41 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.76 | 0.95 | 0.00 | -0.18 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 332.50 | 44.35 | 50.15 | 47.25 | 45.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.20 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 335.00 | 41.95 | 48.75 | 45.35 | % | 0.14 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.21 | 10/22/2026 12:59:07 PM EST | |||
| 337.50 | 39.55 | 45.20 | 42.38 | % | 0.13 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.23 | 10/22/2026 12:59:07 PM EST | |||
| 340.00 | 37.60 | 42.85 | 40.23 | 36.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.68 | 0.92 | 0.00 | -0.25 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 342.50 | 35.55 | 40.35 | 37.95 | 47.00 | 0.00 | 0.00% | 0.11 | 0 | 201 | 0.66 | 0.91 | 0.01 | -0.27 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 345.00 | 32.80 | 38.05 | 35.43 | 29.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.89 | 0.01 | -0.29 | 10/19/2026 | 10/22/2026 12:59:07 PM EST |
| 347.50 | 31.00 | 35.90 | 33.45 | % | 0.10 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.30 | 10/22/2026 12:59:07 PM EST | |||
| 350.00 | 30.50 | 32.80 | 31.65 | 38.00 | -1.20 | -3.07% | 0.09 | 34 | 5 | 0.41 | 0.86 | 0.01 | -0.32 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 352.50 | 26.20 | 31.55 | 28.88 | % | 0.08 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.34 | 10/22/2026 12:59:07 PM EST | |||
| 355.00 | 24.80 | 29.45 | 27.13 | 27.77 | -0.23 | -0.83% | 0.08 | 6 | 7 | 0.38 | 0.83 | 0.01 | -0.36 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 357.50 | 23.00 | 26.65 | 24.83 | 25.60 | % | 0.07 | 27 | 0 | 0.39 | 0.81 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 12:59:07 PM EST | |
| 360.00 | 21.65 | 25.00 | 23.33 | 27.10 | -3.55 | -11.59% | 0.06 | 2 | 107 | 0.40 | 0.78 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 362.50 | 19.80 | 22.65 | 21.23 | 20.24 | +2.69 | +15.33% | 0.06 | 2 | 1 | 0.39 | 0.76 | 0.01 | -0.41 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 365.00 | 17.75 | 20.35 | 19.05 | 23.93 | -3.42 | -12.51% | 0.05 | 5 | 176 | 0.40 | 0.73 | 0.01 | -0.43 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 367.50 | 16.00 | 18.80 | 17.40 | 26.80 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.40 | 0.70 | 0.01 | -0.44 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 370.00 | 14.25 | 16.95 | 15.60 | 17.50 | -6.17 | -26.07% | 0.04 | 53 | 103 | 0.38 | 0.67 | 0.01 | -0.45 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 372.50 | 13.55 | 14.80 | 14.18 | 13.65 | -7.45 | -35.31% | 0.04 | 4 | 26 | 0.38 | 0.63 | 0.01 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 375.00 | 11.70 | 13.75 | 12.73 | 13.20 | -7.21 | -35.33% | 0.03 | 123 | 59 | 0.38 | 0.60 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 377.50 | 11.30 | 12.00 | 11.65 | 11.70 | -7.00 | -37.44% | 0.03 | 116 | 39 | 0.38 | 0.56 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 380.00 | 10.15 | 10.40 | 10.28 | 10.40 | -7.10 | -40.58% | 0.03 | 373 | 102 | 0.39 | 0.52 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 382.50 | 8.95 | 9.20 | 9.08 | 9.14 | -6.86 | -42.88% | 0.02 | 81 | 34 | 0.40 | 0.48 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 385.00 | 7.90 | 8.15 | 8.03 | 8.75 | -6.00 | -40.68% | 0.02 | 144 | 195 | 0.39 | 0.44 | 0.02 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 387.50 | 6.90 | 7.15 | 7.03 | 7.30 | -6.50 | -47.11% | 0.02 | 153 | 85 | 0.39 | 0.40 | 0.02 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 390.00 | 6.05 | 6.30 | 6.18 | 6.43 | -5.82 | -47.51% | 0.02 | 187 | 141 | 0.39 | 0.37 | 0.01 | -0.44 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 392.50 | 5.25 | 5.50 | 5.38 | 5.65 | -5.36 | -48.69% | 0.01 | 207 | 104 | 0.39 | 0.33 | 0.01 | -0.43 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 395.00 | 4.55 | 4.75 | 4.65 | 4.70 | -5.25 | -52.77% | 0.01 | 88 | 336 | 0.39 | 0.30 | 0.01 | -0.41 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 397.50 | 3.90 | 4.15 | 4.03 | 3.90 | -5.00 | -56.18% | 0.01 | 103 | 45 | 0.39 | 0.27 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 400.00 | 3.40 | 3.55 | 3.48 | 3.45 | -5.00 | -59.18% | 0.01 | 879 | 190 | 0.39 | 0.24 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 402.50 | 2.92 | 3.10 | 3.01 | 3.20 | -4.25 | -57.05% | 0.01 | 66 | 8 | 0.40 | 0.22 | 0.01 | -0.36 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 405.00 | 2.50 | 2.64 | 2.57 | 2.35 | -4.42 | -65.29% | 0.01 | 569 | 45 | 0.40 | 0.20 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 407.50 | 2.14 | 2.27 | 2.21 | 2.92 | -3.03 | -50.93% | 0.01 | 137 | 34 | 0.40 | 0.18 | 0.01 | -0.32 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 410.00 | 1.84 | 1.95 | 1.90 | 2.08 | -3.42 | -62.19% | 0.00 | 224 | 130 | 0.40 | 0.16 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 412.50 | 1.59 | 1.68 | 1.64 | 1.63 | -3.17 | -66.05% | 0.00 | 564 | 42 | 0.40 | 0.14 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 415.00 | 1.35 | 1.45 | 1.40 | 1.28 | -2.81 | -68.71% | 0.00 | 331 | 120 | 0.41 | 0.13 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 417.50 | 1.17 | 1.25 | 1.21 | 2.00 | -1.75 | -46.67% | 0.00 | 297 | 14 | 0.41 | 0.11 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 420.00 | 1.00 | 1.08 | 1.04 | 1.09 | -2.34 | -68.23% | 0.00 | 467 | 145 | 0.41 | 0.10 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 422.50 | 0.86 | 0.94 | 0.90 | 0.90 | -2.10 | -70.00% | 0.00 | 125 | 30 | 0.42 | 0.09 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 425.00 | 0.75 | 0.82 | 0.79 | 0.88 | -1.69 | -65.76% | 0.00 | 47 | 57 | 0.42 | 0.08 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 427.50 | 0.65 | 0.72 | 0.69 | 0.78 | -1.98 | -71.74% | 0.00 | 18 | 7 | 0.43 | 0.07 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 430.00 | 0.57 | 0.64 | 0.61 | 0.56 | -1.48 | -72.55% | 0.00 | 69 | 61 | 0.43 | 0.06 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 432.50 | 0.50 | 0.56 | 0.53 | 0.55 | -1.30 | -70.27% | 0.00 | 11 | 8 | 0.44 | 0.06 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 435.00 | 0.44 | 0.50 | 0.47 | 0.60 | -0.96 | -61.54% | 0.00 | 59 | 59 | 0.44 | 0.05 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 437.50 | 0.39 | 0.45 | 0.42 | 0.53 | -0.87 | -62.15% | 0.00 | 3 | 7 | 0.45 | 0.04 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 440.00 | 0.34 | 0.40 | 0.37 | 0.38 | -0.85 | -69.11% | 0.00 | 49 | 35 | 0.45 | 0.04 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 442.50 | 0.31 | 0.36 | 0.34 | 0.41 | -0.71 | -63.40% | 0.00 | 22 | 8 | 0.46 | 0.03 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 445.00 | 0.27 | 0.32 | 0.30 | 0.39 | -0.59 | -60.21% | 0.00 | 101 | 32 | 0.46 | 0.03 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 447.50 | 0.24 | 0.29 | 0.27 | 0.49 | -0.52 | -51.49% | 0.00 | 13 | 5 | 0.47 | 0.03 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 450.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.59 | -72.84% | 0.00 | 70 | 91 | 0.47 | 0.02 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 452.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.60 | -73.18% | 0.00 | 2 | 5 | 0.48 | 0.02 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 455.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.45 | -67.17% | 0.00 | 5,730 | 309 | 0.49 | 0.02 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 255.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 260.00 | 0.05 | 0.10 | 0.08 | 0.04 | -0.27 | -87.10% | 0.00 | 5 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 265.00 | 0.06 | 0.10 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 270.00 | 0.06 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 275.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 31 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 280.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 25 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 285.00 | 0.10 | 0.14 | 0.12 | 0.08 | -0.14 | -63.64% | 0.00 | 1 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 290.00 | 0.11 | 0.16 | 0.14 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.67 | 0.00 | 0.00 | -0.02 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 292.50 | 0.12 | 0.17 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.02 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 295.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 2 | 0.63 | 0.00 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 297.50 | 0.14 | 0.19 | 0.17 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 10/22/2026 12:59:07 PM EST | |||
| 300.00 | 0.16 | 0.21 | 0.19 | 0.13 | -0.16 | -55.18% | 0.00 | 129 | 174 | 0.61 | 0.00 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 302.50 | 0.17 | 0.22 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.06 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 305.00 | 0.19 | 0.24 | 0.22 | 0.18 | -0.10 | -35.72% | 0.00 | 11 | 3 | 0.59 | -0.01 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 307.50 | 0.21 | 0.26 | 0.24 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.07 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 310.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.12 | -33.34% | 0.00 | 23 | 26 | 0.57 | -0.01 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 312.50 | 0.25 | 0.31 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.09 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 315.00 | 0.28 | 0.34 | 0.31 | 0.23 | -0.17 | -42.50% | 0.00 | 7 | 71 | 0.54 | -0.02 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 317.50 | 0.31 | 0.37 | 0.34 | 0.28 | -0.27 | -49.10% | 0.00 | 3 | 79 | 0.53 | -0.02 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 320.00 | 0.35 | 0.41 | 0.38 | 0.31 | -0.21 | -40.39% | 0.00 | 8 | 82 | 0.52 | -0.02 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 322.50 | 0.39 | 0.46 | 0.43 | 0.40 | -0.29 | -42.03% | 0.00 | 12 | 361 | 0.51 | -0.03 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 325.00 | 0.45 | 0.51 | 0.48 | 0.54 | -0.10 | -15.63% | 0.00 | 13 | 673 | 0.50 | -0.03 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 327.50 | 0.51 | 0.57 | 0.54 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.49 | -0.04 | 0.00 | -0.16 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 330.00 | 0.58 | 0.65 | 0.62 | 0.50 | -0.36 | -41.86% | 0.00 | 220 | 253 | 0.48 | -0.05 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 332.50 | 0.66 | 0.74 | 0.70 | 0.56 | -0.44 | -44.00% | 0.00 | 88 | 59 | 0.48 | -0.05 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 335.00 | 0.77 | 0.84 | 0.81 | 0.77 | -0.36 | -31.86% | 0.00 | 1 | 16 | 0.47 | -0.06 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 337.50 | 0.89 | 0.97 | 0.93 | 0.83 | -0.36 | -30.26% | 0.00 | 6 | 54 | 0.46 | -0.07 | 0.00 | -0.23 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 340.00 | 1.03 | 1.13 | 1.08 | 0.94 | -0.53 | -36.06% | 0.00 | 34 | 61 | 0.45 | -0.08 | 0.00 | -0.25 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 342.50 | 1.21 | 1.29 | 1.25 | 1.27 | -0.37 | -22.57% | 0.00 | 18 | 202 | 0.45 | -0.09 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 345.00 | 1.41 | 1.50 | 1.46 | 1.12 | -0.89 | -44.28% | 0.00 | 48 | 43 | 0.44 | -0.11 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 347.50 | 1.65 | 1.75 | 1.70 | 1.57 | -0.65 | -29.28% | 0.00 | 6 | 19 | 0.43 | -0.12 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 350.00 | 1.94 | 2.05 | 2.00 | 1.93 | -0.63 | -24.61% | 0.01 | 372 | 320 | 0.43 | -0.14 | 0.01 | -0.32 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 352.50 | 2.27 | 2.39 | 2.33 | 1.76 | -2.64 | -60.00% | 0.01 | 11 | 13 | 0.42 | -0.15 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 355.00 | 2.66 | 2.79 | 2.73 | 2.90 | -0.48 | -14.21% | 0.01 | 161 | 95 | 0.42 | -0.17 | 0.01 | -0.36 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 357.50 | 3.10 | 3.25 | 3.18 | 2.57 | -1.03 | -28.62% | 0.01 | 16 | 15 | 0.42 | -0.19 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 360.00 | 3.60 | 3.80 | 3.70 | 3.56 | -0.89 | -20.00% | 0.01 | 241 | 203 | 0.41 | -0.22 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 362.50 | 4.20 | 4.40 | 4.30 | 3.37 | -1.28 | -27.53% | 0.01 | 14 | 37 | 0.41 | -0.24 | 0.01 | -0.41 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 365.00 | 4.85 | 5.10 | 4.98 | 4.85 | -0.60 | -11.01% | 0.01 | 64 | 40 | 0.41 | -0.27 | 0.01 | -0.43 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 367.50 | 5.60 | 5.85 | 5.73 | 6.20 | -0.15 | -2.37% | 0.02 | 44 | 312 | 0.40 | -0.30 | 0.01 | -0.44 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 370.00 | 6.45 | 6.70 | 6.58 | 7.00 | +0.05 | +0.72% | 0.02 | 512 | 79 | 0.40 | -0.33 | 0.01 | -0.45 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 372.50 | 7.35 | 7.65 | 7.50 | 8.00 | +0.30 | +3.90% | 0.02 | 41 | 30 | 0.40 | -0.37 | 0.01 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 375.00 | 8.40 | 8.65 | 8.53 | 8.27 | -0.63 | -7.08% | 0.02 | 244 | 160 | 0.40 | -0.40 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 377.50 | 9.55 | 9.80 | 9.68 | 10.08 | +0.38 | +3.92% | 0.03 | 88 | 14 | 0.40 | -0.44 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 380.00 | 10.70 | 11.35 | 11.03 | 10.90 | +0.20 | +1.87% | 0.03 | 1,379 | 65 | 0.39 | -0.48 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 382.50 | 11.90 | 13.05 | 12.48 | 12.70 | +1.20 | +10.44% | 0.03 | 78 | 39 | 0.40 | -0.52 | 0.02 | -0.47 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 385.00 | 12.55 | 14.95 | 13.75 | 13.75 | +0.85 | +6.59% | 0.04 | 634 | 164 | 0.40 | -0.56 | 0.02 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 387.50 | 14.85 | 17.00 | 15.93 | 16.00 | +1.95 | +13.88% | 0.04 | 243 | 128 | 0.42 | -0.60 | 0.02 | -0.46 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 390.00 | 13.90 | 18.40 | 16.15 | 17.00 | +1.25 | +7.94% | 0.04 | 129 | 66 | 0.37 | -0.63 | 0.01 | -0.44 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 392.50 | 16.30 | 20.15 | 18.23 | 18.50 | +1.73 | +10.32% | 0.05 | 4 | 3 | 0.35 | -0.67 | 0.01 | -0.43 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 395.00 | 17.65 | 21.55 | 19.60 | 20.00 | +1.57 | +8.52% | 0.05 | 7 | 3 | 0.35 | -0.70 | 0.01 | -0.41 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 397.50 | 19.55 | 24.10 | 21.83 | 17.50 | -4.00 | -18.61% | 0.05 | 6 | 2 | 0.35 | -0.73 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 400.00 | 21.60 | 26.05 | 23.83 | 20.50 | -2.00 | -8.89% | 0.06 | 48 | 15 | 0.33 | -0.76 | 0.01 | -0.38 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 402.50 | 23.65 | 28.45 | 26.05 | 33.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.78 | 0.01 | -0.36 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 405.00 | 25.80 | 31.20 | 28.50 | 23.00 | -2.40 | -9.45% | 0.07 | 2 | 17 | 0.51 | -0.80 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 407.50 | 28.00 | 33.60 | 30.80 | % | 0.08 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.32 | 10/22/2026 12:59:07 PM EST | |||
| 410.00 | 30.20 | 35.80 | 33.00 | 36.00 | +7.00 | +24.14% | 0.08 | 2 | 3 | 0.54 | -0.84 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 412.50 | 32.50 | 38.00 | 35.25 | 33.17 | +3.38 | +11.35% | 0.09 | 4 | 4 | 0.54 | -0.86 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 415.00 | 34.80 | 40.15 | 37.48 | 34.98 | +3.21 | +10.11% | 0.09 | 1 | 1 | 0.57 | -0.87 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 417.50 | 37.15 | 42.80 | 39.98 | % | 0.10 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.25 | 10/22/2026 12:59:07 PM EST | |||
| 420.00 | 39.30 | 44.90 | 42.10 | 35.72 | % | 0.10 | 20 | 0 | 0.64 | -0.90 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:07 PM EST | |
| 422.50 | 41.50 | 47.30 | 44.40 | % | 0.11 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.21 | 10/22/2026 12:59:07 PM EST | |||
| 425.00 | 43.90 | 49.65 | 46.78 | % | 0.11 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.20 | 10/22/2026 12:59:07 PM EST | |||
| 427.50 | 46.30 | 52.05 | 49.18 | % | 0.12 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.18 | 10/22/2026 12:59:07 PM EST | |||
| 430.00 | 47.95 | 54.50 | 51.23 | % | 0.12 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.17 | 10/22/2026 12:59:07 PM EST | |||
| 432.50 | 50.85 | 56.95 | 53.90 | 50.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.94 | 0.00 | -0.15 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 435.00 | 53.20 | 59.35 | 56.28 | % | 0.13 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.14 | 10/22/2026 12:59:07 PM EST | |||
| 437.50 | 55.90 | 61.85 | 58.88 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.13 | 10/22/2026 12:59:07 PM EST | |||
| 440.00 | 59.00 | 64.30 | 61.65 | % | 0.14 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.12 | 10/22/2026 12:59:07 PM EST | |||
| 442.50 | 61.55 | 66.75 | 64.15 | % | 0.14 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.10 | 10/22/2026 12:59:07 PM EST | |||
| 445.00 | 64.05 | 69.25 | 66.65 | % | 0.15 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.09 | 10/22/2026 12:59:07 PM EST | |||
| 447.50 | 66.45 | 71.75 | 69.10 | % | 0.15 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.08 | 10/22/2026 12:59:07 PM EST | |||
| 450.00 | 68.95 | 74.25 | 71.60 | % | 0.16 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.08 | 10/22/2026 12:59:07 PM EST | |||
| 452.50 | 71.45 | 76.70 | 74.08 | % | 0.16 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.07 | 10/22/2026 12:59:07 PM EST | |||
| 455.00 | 73.95 | 79.20 | 76.58 | % | 0.17 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.06 | 10/22/2026 12:59:07 PM EST |