Options Chain for TESLA INC COM (TSLA) - $355.56 as of 10/2/2026 8:25:45 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 | 301.80 | 309.40 | 305.60 | % | 6.11 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 291.80 | 299.50 | 295.65 | % | 4.93 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 70.00 | 281.90 | 289.35 | 285.63 | % | 4.08 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 80.00 | 271.95 | 279.60 | 275.78 | % | 3.45 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 262.00 | 269.40 | 265.70 | % | 2.95 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 100.00 | 252.05 | 259.25 | 255.65 | % | 2.56 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 110.00 | 241.90 | 249.50 | 245.70 | % | 2.23 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 120.00 | 232.15 | 239.35 | 235.75 | % | 1.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 130.00 | 222.25 | 229.60 | 225.93 | % | 1.74 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 140.00 | 212.25 | 220.05 | 216.15 | % | 1.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 150.00 | 202.30 | 209.95 | 206.13 | % | 1.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 160.00 | 192.05 | 199.85 | 195.95 | % | 1.22 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 170.00 | 182.20 | 189.75 | 185.98 | % | 1.09 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 180.00 | 172.40 | 179.40 | 175.90 | % | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 190.00 | 162.55 | 169.50 | 166.03 | % | 0.87 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 200.00 | 152.65 | 159.55 | 156.10 | 154.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 143.05 | 149.25 | 146.15 | % | 0.70 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 220.00 | 132.80 | 139.50 | 136.15 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 230.00 | 122.90 | 129.40 | 126.15 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 235.00 | 118.05 | 124.45 | 121.25 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 240.00 | 113.00 | 119.90 | 116.45 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 245.00 | 107.95 | 114.55 | 111.25 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 250.00 | 103.10 | 109.65 | 106.38 | % | 0.43 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 255.00 | 99.15 | 104.75 | 101.95 | 116.65 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 94.45 | 99.85 | 97.15 | % | 0.37 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 265.00 | 88.90 | 94.75 | 91.83 | 88.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.06 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 270.00 | 84.70 | 89.50 | 87.10 | 87.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 275.00 | 79.50 | 84.20 | 81.85 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.08 | 10/1/2026 4:00:03 PM EST | |||
| 280.00 | 75.30 | 78.80 | 77.05 | 75.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 285.00 | 70.70 | 74.10 | 72.40 | % | 0.25 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.11 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 66.45 | 69.25 | 67.85 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.12 | 10/1/2026 4:00:03 PM EST | |||
| 295.00 | 61.95 | 64.65 | 63.30 | % | 0.21 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.14 | 10/1/2026 4:00:03 PM EST | |||
| 300.00 | 57.90 | 59.20 | 58.55 | 59.15 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.47 | 0.89 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 305.00 | 53.25 | 55.70 | 54.48 | 57.81 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | 0.87 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 310.00 | 49.10 | 51.35 | 50.23 | 53.34 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.47 | 0.85 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 315.00 | 45.10 | 47.15 | 46.13 | 48.42 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.47 | 0.82 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 320.00 | 41.05 | 42.70 | 41.88 | 44.26 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.45 | 0.79 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 325.00 | 37.65 | 39.30 | 38.48 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | 0.76 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 330.00 | 34.15 | 35.65 | 34.90 | 37.25 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.46 | 0.73 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 335.00 | 31.00 | 32.20 | 31.60 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.46 | 0.69 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 340.00 | 27.85 | 28.95 | 28.40 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.45 | 0.65 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 345.00 | 25.00 | 25.95 | 25.48 | 26.05 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.45 | 0.61 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 350.00 | 22.35 | 22.80 | 22.58 | 22.55 | 0.00 | 0.00% | 0.06 | 0 | 1,199 | 0.45 | 0.57 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 355.00 | 19.75 | 20.50 | 20.13 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 346 | 0.45 | 0.53 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 360.00 | 17.65 | 18.00 | 17.83 | 18.05 | 0.00 | 0.00% | 0.05 | 0 | 804 | 0.45 | 0.49 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 365.00 | 15.55 | 15.90 | 15.73 | 15.70 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.45 | 0.45 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 370.00 | 13.50 | 14.05 | 13.78 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 689 | 0.45 | 0.41 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 375.00 | 12.05 | 12.35 | 12.20 | 12.34 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.45 | 0.38 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 380.00 | 10.50 | 10.80 | 10.65 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 486 | 0.45 | 0.34 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 385.00 | 9.15 | 9.50 | 9.33 | 9.46 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.45 | 0.31 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 390.00 | 8.00 | 8.30 | 8.15 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.45 | 0.28 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 395.00 | 6.95 | 7.20 | 7.08 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.45 | 0.25 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 400.00 | 6.05 | 6.30 | 6.18 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 498 | 0.45 | 0.22 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 405.00 | 5.25 | 5.45 | 5.35 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.46 | 0.20 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 410.00 | 4.55 | 4.75 | 4.65 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.46 | 0.18 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 415.00 | 3.95 | 4.15 | 4.05 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.46 | 0.16 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 420.00 | 3.40 | 3.60 | 3.50 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.46 | 0.14 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 425.00 | 2.97 | 3.15 | 3.06 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | 0.12 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 430.00 | 2.58 | 2.71 | 2.65 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.47 | 0.11 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 435.00 | 2.24 | 2.36 | 2.30 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.47 | 0.09 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 440.00 | 1.96 | 2.05 | 2.01 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.47 | 0.08 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 445.00 | 1.71 | 1.82 | 1.77 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.48 | 0.07 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 450.00 | 1.50 | 1.61 | 1.56 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.48 | 0.06 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 455.00 | 1.34 | 1.43 | 1.39 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | 0.05 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 460.00 | 1.17 | 1.27 | 1.22 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.49 | 0.04 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 465.00 | 1.04 | 1.14 | 1.09 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.04 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 470.00 | 0.94 | 1.03 | 0.99 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | 0.03 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 475.00 | 0.85 | 0.93 | 0.89 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.51 | 0.03 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 480.00 | 0.76 | 0.84 | 0.80 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.02 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 485.00 | 0.69 | 0.77 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.02 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 490.00 | 0.62 | 0.70 | 0.66 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.52 | 0.02 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 495.00 | 0.56 | 0.64 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 500.00 | 0.52 | 0.59 | 0.56 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 505.00 | 0.47 | 0.54 | 0.51 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 510.00 | 0.43 | 0.50 | 0.47 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 515.00 | 0.40 | 0.47 | 0.44 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 520.00 | 0.37 | 0.43 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 525.00 | 0.34 | 0.40 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 530.00 | 0.31 | 0.38 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 535.00 | 0.29 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.58 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 540.00 | 0.27 | 0.33 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 545.00 | 0.25 | 0.31 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 550.00 | 0.23 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 555.00 | 0.22 | 0.28 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 560.00 | 0.20 | 0.27 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 565.00 | 0.19 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 570.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 580.00 | 0.16 | 0.22 | 0.19 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 590.00 | 0.14 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 600.00 | 0.13 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 610.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 140.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 150.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 160.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 180.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 190.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 200.00 | 0.12 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 210.00 | 0.15 | 0.22 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 220.00 | 0.19 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.67 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 230.00 | 0.24 | 0.32 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.64 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 235.00 | 0.27 | 0.35 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.62 | 0.00 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 240.00 | 0.31 | 0.39 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 245.00 | 0.35 | 0.43 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 250.00 | 0.41 | 0.48 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 255.00 | 0.47 | 0.52 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.55 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 260.00 | 0.56 | 0.64 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | -0.01 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 265.00 | 0.67 | 0.75 | 0.71 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | -0.02 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 270.00 | 0.80 | 0.91 | 0.86 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.51 | -0.03 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 275.00 | 0.98 | 1.09 | 1.04 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | -0.03 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 280.00 | 1.20 | 1.31 | 1.26 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.49 | -0.04 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 285.00 | 1.48 | 1.59 | 1.54 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.48 | -0.06 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 290.00 | 1.82 | 1.95 | 1.89 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.48 | -0.07 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 295.00 | 2.25 | 2.38 | 2.32 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.47 | -0.09 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 300.00 | 2.77 | 2.93 | 2.85 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.46 | -0.11 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 305.00 | 3.40 | 3.60 | 3.50 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.46 | -0.13 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 310.00 | 4.15 | 4.35 | 4.25 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.46 | -0.15 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 315.00 | 5.05 | 5.30 | 5.18 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.45 | -0.18 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 320.00 | 6.15 | 6.40 | 6.28 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.45 | -0.21 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 325.00 | 7.40 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 472 | 0.45 | -0.24 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 330.00 | 8.85 | 9.10 | 8.98 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 871 | 0.45 | -0.27 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 335.00 | 10.55 | 10.80 | 10.68 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 848 | 0.45 | -0.31 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 340.00 | 12.40 | 12.65 | 12.53 | 12.34 | 0.00 | 0.00% | 0.04 | 0 | 266 | 0.44 | -0.35 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 345.00 | 14.45 | 14.80 | 14.63 | 14.56 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.44 | -0.39 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 350.00 | 16.75 | 17.00 | 16.88 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.44 | -0.43 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 355.00 | 19.25 | 19.60 | 19.43 | 17.91 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.44 | -0.47 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 360.00 | 21.85 | 22.40 | 22.13 | 20.52 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.44 | -0.51 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 365.00 | 24.55 | 25.65 | 25.10 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.44 | -0.55 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 370.00 | 27.60 | 28.70 | 28.15 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.44 | -0.59 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 375.00 | 30.85 | 31.90 | 31.38 | 29.81 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.44 | -0.62 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 380.00 | 34.30 | 35.85 | 35.08 | 35.35 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.45 | -0.66 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 385.00 | 36.70 | 39.10 | 37.90 | 35.93 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.44 | -0.69 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 390.00 | 41.65 | 43.00 | 42.33 | 43.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.44 | -0.72 | 0.01 | -0.24 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 395.00 | 44.50 | 48.40 | 46.45 | 44.24 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.44 | -0.75 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 400.00 | 48.75 | 52.35 | 50.55 | 53.59 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.44 | -0.78 | 0.01 | -0.22 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 405.00 | 53.70 | 55.60 | 54.65 | 59.28 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.44 | -0.80 | 0.01 | -0.20 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 410.00 | 58.35 | 59.80 | 59.08 | 55.40 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.45 | -0.82 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 415.00 | 62.25 | 64.55 | 63.40 | 49.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.84 | 0.00 | -0.17 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 420.00 | 66.70 | 69.10 | 67.90 | 52.38 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.44 | -0.86 | 0.00 | -0.16 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 425.00 | 71.25 | 73.55 | 72.40 | 60.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.88 | 0.00 | -0.15 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 430.00 | 75.80 | 78.45 | 77.13 | 78.47 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.42 | -0.89 | 0.00 | -0.13 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 435.00 | 80.50 | 83.85 | 82.18 | 86.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | -0.91 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 440.00 | 85.15 | 88.65 | 86.90 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.11 | 10/1/2026 4:00:03 PM EST | |||
| 445.00 | 89.85 | 94.20 | 92.03 | 76.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.93 | 0.00 | -0.10 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 450.00 | 93.45 | 99.10 | 96.28 | 100.30 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.65 | -0.94 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 455.00 | 97.95 | 104.05 | 101.00 | % | 0.22 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 10/1/2026 4:00:03 PM EST | |||
| 460.00 | 102.85 | 108.85 | 105.85 | % | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 10/1/2026 4:00:03 PM EST | |||
| 465.00 | 107.75 | 113.50 | 110.63 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 470.00 | 112.70 | 119.00 | 115.85 | % | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 475.00 | 117.65 | 123.60 | 120.63 | % | 0.25 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 480.00 | 122.65 | 128.75 | 125.70 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 485.00 | 127.70 | 133.65 | 130.68 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 490.00 | 132.65 | 138.65 | 135.65 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 495.00 | 137.70 | 143.55 | 140.63 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 500.00 | 143.00 | 148.60 | 145.80 | 145.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 505.00 | 147.65 | 153.50 | 150.58 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 510.00 | 152.65 | 158.50 | 155.58 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 515.00 | 157.65 | 163.50 | 160.58 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 520.00 | 162.65 | 168.50 | 165.58 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 525.00 | 167.65 | 173.50 | 170.58 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 530.00 | 172.65 | 178.50 | 175.58 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 535.00 | 177.65 | 183.45 | 180.55 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 540.00 | 182.65 | 188.45 | 185.55 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 545.00 | 187.70 | 193.55 | 190.63 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 550.00 | 193.00 | 198.50 | 195.75 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 555.00 | 197.70 | 203.65 | 200.68 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 560.00 | 202.70 | 208.50 | 205.60 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 565.00 | 207.65 | 213.50 | 210.58 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 570.00 | 212.65 | 218.45 | 215.55 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 580.00 | 222.65 | 228.45 | 225.55 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 590.00 | 232.70 | 238.55 | 235.63 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 600.00 | 243.00 | 248.50 | 245.75 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 610.00 | 252.65 | 258.50 | 255.58 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |