Options Chain for TESLA INC COM (TSLA) - $400.21 as of 11/2/2026 7:32:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 144.30 | 153.95 | 149.13 | 159.87 | 0.00 | 0.00% | 0.58 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 260.00 | 139.30 | 148.95 | 144.13 | 153.76 | 0.00 | 0.00% | 0.55 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 265.00 | 134.30 | 143.90 | 139.10 | 145.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 270.00 | 129.30 | 139.00 | 134.15 | % | 0.50 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 275.00 | 124.30 | 134.00 | 129.15 | % | 0.47 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 280.00 | 119.30 | 129.00 | 124.15 | % | 0.44 | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 285.00 | 114.35 | 124.00 | 119.18 | % | 0.42 | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 290.00 | 109.35 | 119.00 | 114.18 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 295.00 | 104.35 | 114.00 | 109.18 | 100.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:04 PM EST |
| 300.00 | 99.40 | 109.00 | 104.20 | 95.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.05 | 10/26/2026 | 11/2/2026 4:00:04 PM EST |
| 305.00 | 94.45 | 104.00 | 99.23 | 100.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.79 | 0.99 | 0.00 | -0.07 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 310.00 | 89.45 | 99.00 | 94.23 | 96.37 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 315.00 | 84.80 | 93.90 | 89.35 | 85.11 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.11 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 320.00 | 79.80 | 88.90 | 84.35 | 80.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | 0.98 | 0.00 | -0.14 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 325.00 | 75.00 | 84.00 | 79.50 | 82.22 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.26 | 0.98 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 330.00 | 70.00 | 79.00 | 74.50 | 71.02 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.19 | 0.97 | 0.00 | -0.20 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 335.00 | 65.00 | 74.00 | 69.50 | 65.98 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.16 | 0.97 | 0.00 | -0.23 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 340.00 | 60.00 | 69.00 | 64.50 | 71.14 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.86 | 0.96 | 0.00 | -0.27 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 345.00 | 55.00 | 64.00 | 59.50 | 68.92 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.92 | 0.95 | 0.00 | -0.31 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 347.50 | 52.40 | 62.00 | 57.20 | % | 0.16 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.33 | 11/2/2026 4:00:04 PM EST | |||
| 350.00 | 50.00 | 59.00 | 54.50 | 58.98 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | 0.94 | 0.00 | -0.35 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 352.50 | 48.00 | 57.00 | 52.50 | 60.68 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 0.93 | 0.00 | -0.37 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 355.00 | 45.15 | 54.60 | 49.88 | 54.09 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.77 | 0.93 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 357.50 | 43.00 | 52.75 | 47.88 | % | 0.13 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.40 | 11/2/2026 4:00:04 PM EST | |||
| 360.00 | 40.40 | 49.85 | 45.13 | 44.42 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.64 | 0.91 | 0.00 | -0.42 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 362.50 | 38.05 | 47.00 | 42.53 | 42.01 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.54 | 0.90 | 0.00 | -0.44 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 365.00 | 36.00 | 45.00 | 40.50 | 39.90 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.71 | 0.90 | 0.01 | -0.46 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 367.50 | 33.80 | 42.95 | 38.38 | 33.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.88 | 0.01 | -0.48 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 370.00 | 31.20 | 40.70 | 35.95 | 39.75 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.57 | 0.87 | 0.01 | -0.50 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 372.50 | 29.00 | 38.00 | 33.50 | 27.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.86 | 0.01 | -0.53 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 375.00 | 27.00 | 36.00 | 31.50 | 27.15 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.52 | 0.84 | 0.01 | -0.55 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 377.50 | 25.00 | 34.00 | 29.50 | 31.21 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | 0.83 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 380.00 | 25.25 | 29.40 | 27.33 | 31.26 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.51 | 0.81 | 0.01 | -0.61 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 382.50 | 21.00 | 30.00 | 25.50 | 21.66 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.78 | 0.01 | -0.64 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 385.00 | 18.80 | 28.00 | 23.40 | 23.20 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.51 | 0.76 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 387.50 | 17.00 | 26.00 | 21.50 | 24.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.52 | 0.73 | 0.01 | -0.70 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 390.00 | 17.50 | 21.80 | 19.65 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.52 | 0.70 | 0.01 | -0.74 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 392.50 | 15.75 | 20.10 | 17.93 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.54 | 0.67 | 0.01 | -0.76 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 395.00 | 14.10 | 18.45 | 16.28 | 16.86 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.51 | 0.64 | 0.01 | -0.79 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 397.50 | 12.70 | 16.70 | 14.70 | 18.47 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.50 | 0.61 | 0.01 | -0.81 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 400.00 | 11.35 | 15.10 | 13.23 | 13.22 | 0.00 | 0.00% | 0.03 | 0 | 1,058 | 0.51 | 0.57 | 0.01 | -0.82 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 402.50 | 10.15 | 13.45 | 11.80 | 12.18 | 0.00 | 0.00% | 0.03 | 1 | 98 | 0.51 | 0.54 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 405.00 | 8.85 | 12.15 | 10.50 | 10.80 | 0.00 | 0.00% | 0.03 | 1 | 732 | 0.51 | 0.50 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 407.50 | 7.65 | 10.95 | 9.30 | 9.45 | 0.00 | 0.00% | 0.02 | 0 | 612 | 0.50 | 0.47 | 0.01 | -0.82 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 410.00 | 6.55 | 9.85 | 8.20 | 8.53 | 0.00 | 0.00% | 0.02 | 0 | 862 | 0.51 | 0.43 | 0.01 | -0.80 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 412.50 | 6.00 | 8.85 | 7.43 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.50 | 0.40 | 0.01 | -0.78 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 415.00 | 4.60 | 7.90 | 6.25 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.49 | 0.36 | 0.01 | -0.75 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 417.50 | 3.80 | 7.05 | 5.43 | 5.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.50 | 0.33 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 420.00 | 3.05 | 6.05 | 4.55 | 4.90 | 0.00 | 0.00% | 0.01 | 6 | 1,823 | 0.49 | 0.30 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 422.50 | 2.42 | 5.60 | 4.01 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | 0.26 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 425.00 | 1.93 | 4.90 | 3.42 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.49 | 0.23 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 427.50 | 1.37 | 4.45 | 2.91 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.48 | 0.21 | 0.01 | -0.55 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 430.00 | 0.95 | 4.00 | 2.48 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.48 | 0.18 | 0.01 | -0.50 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 432.50 | 0.60 | 3.60 | 2.10 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.16 | 0.01 | -0.46 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 435.00 | 0.44 | 3.25 | 1.85 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.48 | 0.14 | 0.01 | -0.41 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 437.50 | 0.30 | 4.60 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.48 | 0.12 | 0.01 | -0.38 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 440.00 | 0.17 | 2.64 | 1.41 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.48 | 0.10 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 442.50 | 0.19 | 3.80 | 2.00 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.48 | 0.09 | 0.01 | -0.31 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 445.00 | 0.12 | 3.45 | 1.79 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.48 | 0.08 | 0.01 | -0.29 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 447.50 | 0.09 | 3.10 | 1.60 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.48 | 0.07 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 450.00 | 0.11 | 1.65 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.49 | 0.06 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 452.50 | 0.08 | 1.84 | 0.96 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.05 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 455.00 | 0.06 | 2.30 | 1.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.49 | 0.05 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 457.50 | 0.06 | 1.69 | 0.88 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | 0.04 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 460.00 | 0.06 | 1.64 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.50 | 0.04 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 462.50 | 0.03 | 1.30 | 0.67 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.03 | 0.00 | -0.16 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 465.00 | 0.03 | 1.74 | 0.89 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.03 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 470.00 | 0.01 | 1.50 | 0.76 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.53 | 0.02 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 1.78 | 0.89 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.54 | 0.02 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 1.68 | 0.84 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.01 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.57 | 0.01 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.63 | 0.82 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.61 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.62 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 1.23 | 0.62 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 1.23 | 0.62 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 1.21 | 0.61 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 1.23 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 1.23 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 1.53 | 0.77 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 1.19 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 1.48 | 0.74 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 1.58 | 0.79 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.22 | 0.61 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 1.59 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.24 | 0.62 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 1.58 | 0.79 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.10 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.66 | 0.83 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 1.68 | 0.84 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.04 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.93 | 0.00 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 1.89 | 0.95 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | -0.01 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 1.82 | 0.92 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | -0.01 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 315.00 | 0.02 | 1.89 | 0.96 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | -0.01 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 320.00 | 0.02 | 1.97 | 1.00 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.81 | -0.02 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 325.00 | 0.02 | 2.04 | 1.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | -0.02 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 330.00 | 0.04 | 2.12 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.75 | -0.03 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 335.00 | 0.05 | 2.26 | 1.16 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.72 | -0.03 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 340.00 | 0.05 | 1.79 | 0.92 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | -0.04 | 0.00 | -0.27 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 345.00 | 0.10 | 2.56 | 1.33 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | -0.05 | 0.00 | -0.31 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 347.50 | 0.12 | 2.66 | 1.39 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.05 | 0.00 | -0.33 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 350.00 | 0.09 | 2.03 | 1.06 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.64 | -0.06 | 0.00 | -0.35 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 352.50 | 0.16 | 2.92 | 1.54 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.63 | -0.07 | 0.00 | -0.37 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 355.00 | 0.15 | 3.30 | 1.73 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.62 | -0.07 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 357.50 | 0.12 | 3.60 | 1.86 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.61 | -0.08 | 0.00 | -0.40 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 360.00 | 0.11 | 2.56 | 1.34 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.60 | -0.09 | 0.00 | -0.42 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 362.50 | 0.14 | 4.20 | 2.17 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | -0.10 | 0.00 | -0.44 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 365.00 | 0.21 | 1.76 | 0.99 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.58 | -0.10 | 0.01 | -0.46 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 367.50 | 0.36 | 3.15 | 1.76 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.57 | -0.12 | 0.01 | -0.48 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 370.00 | 0.49 | 3.40 | 1.95 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.57 | -0.13 | 0.01 | -0.50 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 372.50 | 0.74 | 3.70 | 2.22 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.56 | -0.14 | 0.01 | -0.53 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 375.00 | 1.12 | 3.95 | 2.54 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.56 | -0.15 | 0.01 | -0.55 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 377.50 | 1.41 | 4.45 | 2.93 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.55 | -0.17 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 380.00 | 1.81 | 4.85 | 3.33 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 0.55 | -0.19 | 0.01 | -0.61 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 382.50 | 2.27 | 5.35 | 3.81 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | -0.22 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 385.00 | 3.20 | 5.90 | 4.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.54 | -0.24 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 387.50 | 3.40 | 6.55 | 4.98 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.53 | -0.27 | 0.01 | -0.70 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 390.00 | 4.05 | 7.20 | 5.63 | 5.87 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.53 | -0.30 | 0.01 | -0.74 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 392.50 | 4.80 | 7.95 | 6.38 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.52 | -0.33 | 0.01 | -0.76 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 395.00 | 5.65 | 8.75 | 7.20 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.52 | -0.36 | 0.01 | -0.79 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 397.50 | 6.55 | 9.70 | 8.13 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.51 | -0.39 | 0.01 | -0.81 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 400.00 | 7.65 | 10.65 | 9.15 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 661 | 0.51 | -0.43 | 0.01 | -0.82 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 402.50 | 8.65 | 11.55 | 10.10 | 10.42 | 0.00 | 0.00% | 0.03 | 47 | 406 | 0.51 | -0.46 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 405.00 | 9.90 | 13.00 | 11.45 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 340 | 0.51 | -0.50 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 407.50 | 10.80 | 14.65 | 12.73 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.50 | -0.53 | 0.01 | -0.82 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 410.00 | 12.20 | 16.10 | 14.15 | 14.05 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.49 | -0.57 | 0.01 | -0.80 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 412.50 | 11.95 | 19.35 | 15.65 | 16.70 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.51 | -0.60 | 0.01 | -0.78 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 415.00 | 13.55 | 20.90 | 17.23 | 16.75 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.48 | -0.64 | 0.01 | -0.75 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 417.50 | 15.25 | 22.55 | 18.90 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.67 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 420.00 | 16.05 | 25.00 | 20.53 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | -0.70 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 422.50 | 18.85 | 26.15 | 22.50 | 24.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.74 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 425.00 | 20.00 | 29.00 | 24.50 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.47 | -0.77 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 427.50 | 21.40 | 31.00 | 26.20 | % | 0.06 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.55 | 11/2/2026 4:00:04 PM EST | |||
| 430.00 | 24.00 | 33.00 | 28.50 | 35.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.82 | 0.01 | -0.50 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 432.50 | 25.50 | 35.00 | 30.25 | % | 0.07 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.46 | 11/2/2026 4:00:04 PM EST | |||
| 435.00 | 28.20 | 37.00 | 32.60 | 40.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.86 | 0.01 | -0.41 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 437.50 | 30.00 | 39.85 | 34.93 | % | 0.08 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.38 | 11/2/2026 4:00:04 PM EST | |||
| 440.00 | 33.65 | 41.05 | 37.35 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.90 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 442.50 | 34.45 | 44.00 | 39.23 | % | 0.09 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.31 | 11/2/2026 4:00:04 PM EST | |||
| 445.00 | 37.35 | 46.75 | 42.05 | 43.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | -0.92 | 0.01 | -0.29 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 447.50 | 39.15 | 49.00 | 44.08 | % | 0.10 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.26 | 11/2/2026 4:00:04 PM EST | |||
| 450.00 | 42.10 | 51.00 | 46.55 | 47.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.81 | -0.94 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 452.50 | 45.00 | 53.90 | 49.45 | 47.95 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.82 | -0.95 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 455.00 | 47.00 | 56.00 | 51.50 | 55.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.95 | 0.00 | -0.20 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 457.50 | 49.40 | 58.75 | 54.08 | 44.85 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.86 | -0.96 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 460.00 | 51.30 | 61.00 | 56.15 | % | 0.12 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.17 | 11/2/2026 4:00:04 PM EST | |||
| 462.50 | 54.00 | 63.70 | 58.85 | % | 0.13 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.16 | 11/2/2026 4:00:04 PM EST | |||
| 465.00 | 57.00 | 66.00 | 61.50 | 53.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | -0.97 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 470.00 | 61.15 | 71.00 | 66.08 | % | 0.14 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 475.00 | 66.15 | 76.00 | 71.08 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 480.00 | 72.00 | 81.00 | 76.50 | 76.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 485.00 | 77.00 | 86.00 | 81.50 | 81.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 490.00 | 81.10 | 91.00 | 86.05 | % | 0.18 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 495.00 | 86.05 | 96.00 | 91.03 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 500.00 | 91.05 | 101.00 | 96.03 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 505.00 | 96.10 | 106.00 | 101.05 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 510.00 | 101.05 | 111.00 | 106.03 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 515.00 | 106.05 | 116.00 | 111.03 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 520.00 | 111.05 | 121.00 | 116.03 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 525.00 | 116.05 | 126.00 | 121.03 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 530.00 | 121.05 | 131.00 | 126.03 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 535.00 | 126.05 | 136.00 | 131.03 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 540.00 | 131.05 | 141.00 | 136.03 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 545.00 | 136.05 | 146.00 | 141.03 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 550.00 | 141.05 | 151.00 | 146.03 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST |