Options Chain for TESLA INC COM (TSLA) - $407.46 as of 10/28/2026 2:16:37 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 | 149.40 | 154.30 | 151.85 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 255.00 | 144.40 | 149.65 | 147.03 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 260.00 | 139.45 | 144.25 | 141.85 | 141.11 | % | 0.55 | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:07 PM EST | |
| 265.00 | 134.45 | 139.65 | 137.05 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 270.00 | 129.45 | 135.10 | 132.28 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 275.00 | 124.45 | 129.90 | 127.18 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 280.00 | 119.50 | 124.80 | 122.15 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 285.00 | 114.50 | 119.35 | 116.93 | 87.35 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:07 PM EST |
| 290.00 | 109.55 | 115.10 | 112.33 | % | 0.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 295.00 | 104.55 | 109.35 | 106.95 | 79.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:07 PM EST |
| 300.00 | 99.55 | 104.30 | 101.93 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 305.00 | 94.60 | 99.40 | 97.00 | 68.16 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:07 PM EST |
| 310.00 | 89.60 | 94.90 | 92.25 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 312.50 | 87.15 | 92.60 | 89.88 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 315.00 | 84.65 | 90.30 | 87.48 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 317.50 | 82.35 | 87.15 | 84.75 | 77.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 320.00 | 79.65 | 84.60 | 82.13 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 322.50 | 77.55 | 82.05 | 79.80 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 325.00 | 74.70 | 79.70 | 77.20 | 66.41 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 327.50 | 72.25 | 77.25 | 74.75 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/28/2026 12:59:07 PM EST | |||
| 330.00 | 70.15 | 74.70 | 72.43 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/28/2026 12:59:07 PM EST | |||
| 332.50 | 67.30 | 72.15 | 69.73 | % | 0.21 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/28/2026 12:59:07 PM EST | |||
| 335.00 | 64.85 | 69.65 | 67.25 | 38.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.05 | 10/23/2026 | 10/28/2026 12:59:07 PM EST |
| 337.50 | 62.40 | 66.90 | 64.65 | 57.46 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.93 | 0.99 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 340.00 | 60.55 | 64.90 | 62.73 | 57.43 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.07 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 342.50 | 58.40 | 62.50 | 60.45 | 52.60 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.89 | 0.99 | 0.00 | -0.08 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 345.00 | 56.45 | 59.25 | 57.85 | 56.90 | +4.58 | +8.76% | 0.17 | 3 | 17 | 0.87 | 0.98 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 347.50 | 52.75 | 57.10 | 54.93 | 47.98 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.11 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 350.00 | 52.10 | 54.30 | 53.20 | 52.46 | -0.68 | -1.28% | 0.15 | 4 | 14 | 0.81 | 0.97 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 352.50 | 48.35 | 52.05 | 50.20 | 54.82 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.68 | 0.97 | 0.00 | -0.15 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 355.00 | 46.15 | 50.05 | 48.10 | 51.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.66 | 0.96 | 0.00 | -0.18 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 357.50 | 43.60 | 47.05 | 45.33 | 49.83 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.72 | 0.96 | 0.00 | -0.20 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 360.00 | 41.45 | 45.25 | 43.35 | 39.76 | -6.33 | -13.74% | 0.12 | 1 | 12 | 0.69 | 0.95 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 362.50 | 39.35 | 42.25 | 40.80 | 44.56 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.66 | 0.94 | 0.00 | -0.25 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 365.00 | 37.30 | 39.75 | 38.53 | 35.27 | -6.06 | -14.67% | 0.11 | 1 | 8 | 0.62 | 0.93 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 367.50 | 34.95 | 37.35 | 36.15 | 39.82 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.60 | 0.92 | 0.01 | -0.30 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 370.00 | 33.30 | 34.40 | 33.85 | 33.45 | -3.40 | -9.23% | 0.09 | 2 | 98 | 0.45 | 0.90 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 372.50 | 30.30 | 32.65 | 31.48 | 29.50 | -4.28 | -12.67% | 0.08 | 11 | 66 | 0.56 | 0.89 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 375.00 | 28.05 | 30.30 | 29.18 | 25.27 | -6.98 | -21.65% | 0.08 | 4 | 101 | 0.38 | 0.87 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 377.50 | 25.95 | 27.75 | 26.85 | 24.75 | -1.25 | -4.81% | 0.07 | 1 | 71 | 0.42 | 0.86 | 0.01 | -0.41 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 380.00 | 23.75 | 25.50 | 24.63 | 23.90 | -5.40 | -18.43% | 0.06 | 33 | 51 | 0.41 | 0.84 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 382.50 | 21.50 | 23.55 | 22.53 | 22.75 | -3.71 | -14.03% | 0.06 | 1 | 83 | 0.40 | 0.81 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 385.00 | 19.70 | 21.50 | 20.60 | 19.80 | -5.43 | -21.53% | 0.05 | 14 | 130 | 0.41 | 0.79 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 387.50 | 17.65 | 19.35 | 18.50 | 17.07 | -5.00 | -22.66% | 0.05 | 3 | 56 | 0.39 | 0.76 | 0.01 | -0.52 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 390.00 | 16.25 | 17.25 | 16.75 | 14.60 | -6.15 | -29.64% | 0.04 | 56 | 127 | 0.41 | 0.72 | 0.01 | -0.54 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 392.50 | 14.05 | 15.30 | 14.68 | 14.80 | -3.94 | -21.03% | 0.04 | 18 | 54 | 0.38 | 0.69 | 0.02 | -0.56 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 395.00 | 12.65 | 13.70 | 13.18 | 13.15 | -4.56 | -25.75% | 0.03 | 123 | 129 | 0.39 | 0.65 | 0.02 | -0.58 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 397.50 | 10.80 | 12.10 | 11.45 | 10.74 | -5.22 | -32.71% | 0.03 | 42 | 147 | 0.39 | 0.60 | 0.02 | -0.59 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 400.00 | 9.85 | 10.40 | 10.13 | 10.05 | -3.45 | -25.56% | 0.03 | 753 | 459 | 0.39 | 0.56 | 0.02 | -0.60 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 402.50 | 8.65 | 9.10 | 8.88 | 8.85 | -3.23 | -26.74% | 0.02 | 513 | 434 | 0.39 | 0.51 | 0.02 | -0.60 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 405.00 | 7.50 | 7.80 | 7.65 | 7.65 | -3.02 | -28.31% | 0.02 | 690 | 466 | 0.39 | 0.46 | 0.02 | -0.59 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 407.50 | 6.40 | 6.70 | 6.55 | 6.55 | -2.65 | -28.81% | 0.02 | 596 | 226 | 0.39 | 0.42 | 0.02 | -0.58 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 410.00 | 5.40 | 5.70 | 5.55 | 5.58 | -2.72 | -32.78% | 0.01 | 1,059 | 1,300 | 0.39 | 0.37 | 0.02 | -0.57 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 412.50 | 4.55 | 4.85 | 4.70 | 4.40 | -2.80 | -38.89% | 0.01 | 527 | 189 | 0.39 | 0.33 | 0.02 | -0.55 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 415.00 | 3.80 | 4.10 | 3.95 | 3.85 | -2.25 | -36.89% | 0.01 | 331 | 703 | 0.39 | 0.29 | 0.02 | -0.52 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 417.50 | 3.15 | 3.40 | 3.28 | 3.05 | -2.20 | -41.91% | 0.01 | 95 | 264 | 0.39 | 0.26 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 420.00 | 2.62 | 2.83 | 2.73 | 2.58 | -1.87 | -42.03% | 0.01 | 449 | 809 | 0.39 | 0.23 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 422.50 | 2.15 | 2.35 | 2.25 | 2.05 | -1.80 | -46.76% | 0.01 | 94 | 164 | 0.39 | 0.20 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 425.00 | 1.76 | 1.95 | 1.86 | 1.86 | -1.38 | -42.60% | 0.00 | 206 | 947 | 0.39 | 0.17 | 0.01 | -0.41 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 427.50 | 1.44 | 1.58 | 1.51 | 1.34 | -1.46 | -52.15% | 0.00 | 289 | 109 | 0.39 | 0.15 | 0.01 | -0.38 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 430.00 | 1.17 | 1.31 | 1.24 | 1.23 | -0.97 | -44.10% | 0.00 | 113 | 210 | 0.39 | 0.13 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 432.50 | 0.96 | 1.10 | 1.03 | 1.04 | -1.12 | -51.86% | 0.00 | 51 | 75 | 0.39 | 0.12 | 0.01 | -0.32 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 435.00 | 0.79 | 0.90 | 0.85 | 0.80 | -0.92 | -53.49% | 0.00 | 87 | 120 | 0.40 | 0.10 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 437.50 | 0.65 | 0.75 | 0.70 | 0.68 | -0.80 | -54.06% | 0.00 | 72 | 259 | 0.40 | 0.09 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 440.00 | 0.54 | 0.64 | 0.59 | 0.58 | -0.69 | -54.34% | 0.00 | 32 | 221 | 0.41 | 0.07 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 442.50 | 0.44 | 0.55 | 0.50 | 0.42 | -0.58 | -58.00% | 0.00 | 28 | 26 | 0.41 | 0.06 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 445.00 | 0.40 | 0.47 | 0.44 | 0.42 | -0.44 | -51.17% | 0.00 | 14 | 92 | 0.42 | 0.06 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 447.50 | 0.32 | 0.41 | 0.37 | 0.32 | -0.35 | -52.24% | 0.00 | 2 | 10 | 0.42 | 0.05 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 450.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.26 | -46.43% | 0.00 | 64 | 177 | 0.43 | 0.04 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 452.50 | 0.24 | 0.31 | 0.28 | 0.24 | -0.27 | -52.95% | 0.00 | 8 | 47 | 0.44 | 0.03 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 455.00 | 0.21 | 0.28 | 0.25 | 0.20 | -0.28 | -58.34% | 0.00 | 7 | 35 | 0.45 | 0.03 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 457.50 | 0.18 | 0.25 | 0.22 | 0.24 | +0.01 | +4.35% | 0.00 | 5 | 10 | 0.46 | 0.02 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 460.00 | 0.17 | 0.23 | 0.20 | 0.23 | -0.09 | -28.13% | 0.00 | 9 | 9 | 0.46 | 0.02 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 462.50 | 0.15 | 0.21 | 0.18 | 0.30 | -0.02 | -6.25% | 0.00 | 3 | 47 | 0.47 | 0.02 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 465.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 2 | 137 | 0.48 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 470.00 | 0.11 | 0.17 | 0.14 | 0.13 | % | 0.00 | 2 | 0 | 0.50 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:07 PM EST | |
| 475.00 | 0.09 | 0.15 | 0.12 | 0.11 | % | 0.00 | 3 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:59:07 PM EST | |
| 480.00 | 0.08 | 0.13 | 0.11 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 10/28/2026 12:59:07 PM EST | |||
| 485.00 | 0.07 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 490.00 | 0.06 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 495.00 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 500.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 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 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:59:07 PM EST |
| 280.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:07 PM EST | |||
| 285.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 295.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 305.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 310.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 312.50 | 0.05 | 0.09 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 315.00 | 0.06 | 0.11 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 317.50 | 0.06 | 0.12 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 320.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 322.50 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 52 | 0.67 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 325.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.05 | +50.00% | 0.00 | 11 | 43 | 0.66 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 327.50 | 0.09 | 0.15 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.64 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 330.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 34 | 43 | 0.63 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 332.50 | 0.11 | 0.18 | 0.15 | 0.19 | +0.02 | +11.77% | 0.00 | 2 | 11 | 0.62 | -0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 335.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 37 | 47 | 0.61 | -0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 337.50 | 0.14 | 0.21 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 6 | 2 | 0.59 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 340.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 23 | 69 | 0.58 | -0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 342.50 | 0.17 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 27 | 14 | 0.56 | -0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 345.00 | 0.21 | 0.27 | 0.24 | 0.24 | -0.03 | -11.12% | 0.00 | 66 | 251 | 0.55 | -0.02 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 347.50 | 0.22 | 0.29 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | -0.02 | 0.00 | -0.11 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 350.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.04 | -12.13% | 0.00 | 56 | 338 | 0.52 | -0.03 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 352.50 | 0.29 | 0.37 | 0.33 | 0.36 | -0.14 | -28.00% | 0.00 | 22 | 50 | 0.51 | -0.03 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 355.00 | 0.33 | 0.41 | 0.37 | 0.39 | -0.03 | -7.15% | 0.00 | 155 | 76 | 0.50 | -0.04 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 357.50 | 0.38 | 0.46 | 0.42 | 0.45 | -0.04 | -8.17% | 0.00 | 24 | 75 | 0.49 | -0.04 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 360.00 | 0.45 | 0.52 | 0.49 | 0.51 | +0.04 | +8.52% | 0.00 | 100 | 147 | 0.48 | -0.05 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 362.50 | 0.52 | 0.60 | 0.56 | 0.86 | +0.20 | +30.31% | 0.00 | 19 | 31 | 0.47 | -0.06 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 365.00 | 0.59 | 0.69 | 0.64 | 0.71 | +0.05 | +7.58% | 0.00 | 66 | 125 | 0.46 | -0.07 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 367.50 | 0.72 | 0.81 | 0.77 | 0.87 | +0.10 | +12.99% | 0.00 | 12 | 93 | 0.45 | -0.08 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 370.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.02 | -2.18% | 0.00 | 115 | 706 | 0.44 | -0.10 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 372.50 | 1.02 | 1.11 | 1.07 | 1.14 | +0.05 | +4.59% | 0.00 | 34 | 79 | 0.43 | -0.11 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 375.00 | 1.22 | 1.33 | 1.28 | 1.33 | +0.06 | +4.73% | 0.00 | 378 | 300 | 0.43 | -0.13 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 377.50 | 1.43 | 1.60 | 1.52 | 1.57 | +0.09 | +6.09% | 0.00 | 78 | 144 | 0.42 | -0.14 | 0.01 | -0.41 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 380.00 | 1.75 | 1.92 | 1.84 | 1.80 | +0.12 | +7.15% | 0.00 | 308 | 384 | 0.41 | -0.16 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 382.50 | 2.09 | 2.29 | 2.19 | 2.36 | +0.39 | +19.80% | 0.01 | 225 | 362 | 0.41 | -0.19 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 385.00 | 2.52 | 2.72 | 2.62 | 2.70 | +0.34 | +14.41% | 0.01 | 567 | 817 | 0.40 | -0.21 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 387.50 | 3.05 | 3.25 | 3.15 | 3.20 | +0.43 | +15.53% | 0.01 | 439 | 330 | 0.40 | -0.24 | 0.01 | -0.52 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 390.00 | 3.60 | 3.90 | 3.75 | 3.87 | +0.56 | +16.92% | 0.01 | 702 | 321 | 0.40 | -0.28 | 0.01 | -0.54 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 392.50 | 4.35 | 4.60 | 4.48 | 4.60 | +0.81 | +21.38% | 0.01 | 243 | 107 | 0.39 | -0.31 | 0.02 | -0.56 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 395.00 | 5.15 | 5.40 | 5.28 | 5.40 | +0.95 | +21.35% | 0.01 | 693 | 278 | 0.39 | -0.35 | 0.02 | -0.58 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 397.50 | 6.05 | 6.35 | 6.20 | 6.30 | +1.10 | +21.16% | 0.02 | 465 | 171 | 0.39 | -0.40 | 0.02 | -0.59 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 400.00 | 7.10 | 7.40 | 7.25 | 7.45 | +1.32 | +21.54% | 0.02 | 1,098 | 600 | 0.39 | -0.44 | 0.02 | -0.60 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 402.50 | 8.25 | 8.55 | 8.40 | 8.40 | +1.05 | +14.29% | 0.02 | 283 | 172 | 0.38 | -0.49 | 0.02 | -0.60 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 405.00 | 9.50 | 10.05 | 9.78 | 9.65 | +1.65 | +20.63% | 0.02 | 167 | 230 | 0.38 | -0.54 | 0.02 | -0.59 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 407.50 | 10.85 | 11.45 | 11.15 | 12.00 | +2.80 | +30.44% | 0.03 | 104 | 74 | 0.38 | -0.58 | 0.02 | -0.58 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 410.00 | 12.15 | 13.65 | 12.90 | 14.60 | +4.10 | +39.05% | 0.03 | 155 | 163 | 0.40 | -0.63 | 0.02 | -0.57 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 412.50 | 13.30 | 15.20 | 14.25 | 13.90 | +2.25 | +19.32% | 0.03 | 5 | 7 | 0.40 | -0.67 | 0.02 | -0.55 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 415.00 | 15.30 | 17.10 | 16.20 | 16.50 | +2.47 | +17.61% | 0.04 | 7 | 10 | 0.38 | -0.71 | 0.02 | -0.52 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 417.50 | 16.15 | 18.95 | 17.55 | 20.00 | +5.00 | +33.34% | 0.04 | 1 | 2 | 0.39 | -0.74 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 420.00 | 19.10 | 21.10 | 20.10 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.77 | 0.01 | -0.47 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 422.50 | 20.30 | 24.45 | 22.38 | 22.35 | -7.05 | -23.98% | 0.05 | 21 | 6 | 0.42 | -0.80 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 425.00 | 22.25 | 26.60 | 24.43 | 26.83 | -20.32 | -43.10% | 0.06 | 2 | 2 | 0.38 | -0.83 | 0.01 | -0.41 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |
| 427.50 | 25.00 | 28.80 | 26.90 | % | 0.06 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.38 | 10/28/2026 12:59:07 PM EST | |||
| 430.00 | 26.70 | 30.50 | 28.60 | 29.25 | % | 0.07 | 5 | 0 | 0.60 | -0.87 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 12:59:07 PM EST | |
| 432.50 | 29.50 | 34.35 | 31.93 | % | 0.07 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.32 | 10/28/2026 12:59:07 PM EST | |||
| 435.00 | 32.00 | 36.70 | 34.35 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.30 | 10/27/2026 | 10/28/2026 12:59:07 PM EST |
| 437.50 | 33.30 | 39.05 | 36.18 | 43.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.91 | 0.01 | -0.27 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 440.00 | 36.55 | 41.45 | 39.00 | 45.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.93 | 0.01 | -0.24 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 442.50 | 38.85 | 43.85 | 41.35 | % | 0.09 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.22 | 10/28/2026 12:59:07 PM EST | |||
| 445.00 | 41.05 | 46.30 | 43.68 | % | 0.10 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.19 | 10/28/2026 12:59:07 PM EST | |||
| 447.50 | 43.10 | 48.75 | 45.93 | % | 0.10 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.17 | 10/28/2026 12:59:07 PM EST | |||
| 450.00 | 46.30 | 51.20 | 48.75 | % | 0.11 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.15 | 10/28/2026 12:59:07 PM EST | |||
| 452.50 | 48.55 | 53.65 | 51.10 | 56.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.13 | 10/26/2026 | 10/28/2026 12:59:07 PM EST |
| 455.00 | 50.45 | 56.15 | 53.30 | % | 0.12 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.11 | 10/28/2026 12:59:07 PM EST | |||
| 457.50 | 53.00 | 58.65 | 55.83 | % | 0.12 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.10 | 10/28/2026 12:59:07 PM EST | |||
| 460.00 | 56.10 | 61.10 | 58.60 | % | 0.13 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.08 | 10/28/2026 12:59:07 PM EST | |||
| 462.50 | 58.15 | 63.60 | 60.88 | % | 0.13 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.07 | 10/28/2026 12:59:07 PM EST | |||
| 465.00 | 60.55 | 66.10 | 63.33 | % | 0.14 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.06 | 10/28/2026 12:59:07 PM EST | |||
| 470.00 | 66.10 | 71.10 | 68.60 | % | 0.15 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 10/28/2026 12:59:07 PM EST | |||
| 475.00 | 71.00 | 76.10 | 73.55 | % | 0.15 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 10/28/2026 12:59:07 PM EST | |||
| 480.00 | 76.15 | 81.10 | 78.63 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 10/28/2026 12:59:07 PM EST | |||
| 485.00 | 80.65 | 86.10 | 83.38 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 490.00 | 86.20 | 91.10 | 88.65 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 495.00 | 90.45 | 96.10 | 93.28 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/28/2026 12:59:07 PM EST | |||
| 500.00 | 95.50 | 101.10 | 98.30 | 98.92 | % | 0.20 | 8 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:07 PM EST |