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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 149.30 | 159.00 | 154.15 | % | 0.62 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 255.00 | 144.30 | 154.00 | 149.15 | % | 0.58 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 260.00 | 139.35 | 149.00 | 144.18 | % | 0.55 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 265.00 | 134.40 | 144.00 | 139.20 | % | 0.53 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 270.00 | 129.40 | 139.00 | 134.20 | 137.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 275.00 | 124.40 | 134.00 | 129.20 | 132.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 280.00 | 119.40 | 129.00 | 124.20 | 127.22 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 285.00 | 114.40 | 124.00 | 119.20 | 122.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 290.00 | 109.45 | 119.00 | 114.23 | 113.00 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.90 | 1.00 | 0.00 | -0.04 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 295.00 | 104.45 | 114.00 | 109.23 | 108.08 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.76 | 0.99 | 0.00 | -0.05 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 300.00 | 99.50 | 109.00 | 104.25 | 102.22 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.64 | 0.99 | 0.00 | -0.07 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 305.00 | 94.55 | 104.00 | 99.28 | 98.03 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.41 | 0.99 | 0.00 | -0.08 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 310.00 | 90.00 | 99.00 | 94.50 | % | 0.30 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 315.00 | 85.00 | 94.60 | 89.80 | % | 0.29 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 320.00 | 80.00 | 89.65 | 84.83 | 85.96 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.28 | 0.98 | 0.00 | -0.14 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 325.00 | 75.00 | 84.70 | 79.85 | 81.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.12 | 0.97 | 0.00 | -0.17 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 330.00 | 70.00 | 79.00 | 74.50 | 81.54 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.91 | 0.97 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 335.00 | 65.00 | 74.00 | 69.50 | 76.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.89 | 0.96 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 337.50 | 62.50 | 72.00 | 67.25 | % | 0.20 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 340.00 | 60.10 | 69.00 | 64.55 | 72.73 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.80 | 0.95 | 0.00 | -0.25 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 342.50 | 58.00 | 67.60 | 62.80 | % | 0.18 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.26 | 11/2/2026 4:00:04 PM EST | |||
| 345.00 | 55.25 | 64.65 | 59.95 | 67.85 | 0.00 | 0.00% | 0.17 | 0 | 147 | 0.62 | 0.94 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 347.50 | 53.00 | 62.80 | 57.90 | % | 0.17 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.29 | 11/2/2026 4:00:04 PM EST | |||
| 350.00 | 50.80 | 59.85 | 55.33 | 58.70 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.63 | 0.93 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 352.50 | 48.05 | 57.95 | 53.00 | % | 0.15 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.32 | 11/2/2026 4:00:04 PM EST | |||
| 355.00 | 46.00 | 55.00 | 50.50 | 53.90 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.59 | 0.92 | 0.00 | -0.34 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 357.50 | 43.35 | 53.00 | 48.18 | % | 0.13 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.35 | 11/2/2026 4:00:04 PM EST | |||
| 360.00 | 41.05 | 50.95 | 46.00 | 42.22 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | 0.90 | 0.00 | -0.37 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 362.50 | 39.00 | 48.75 | 43.88 | % | 0.12 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.39 | 11/2/2026 4:00:04 PM EST | |||
| 365.00 | 36.55 | 46.00 | 41.28 | 45.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | 0.88 | 0.01 | -0.41 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 367.50 | 34.30 | 44.00 | 39.15 | 35.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.87 | 0.01 | -0.43 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 370.00 | 32.10 | 42.00 | 37.05 | 35.25 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.53 | 0.86 | 0.01 | -0.46 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 372.50 | 30.00 | 39.90 | 34.95 | % | 0.09 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.48 | 11/2/2026 4:00:04 PM EST | |||
| 375.00 | 28.00 | 37.00 | 32.50 | 31.42 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.58 | 0.82 | 0.01 | -0.51 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 377.50 | 26.00 | 35.00 | 30.50 | 34.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | 0.80 | 0.01 | -0.54 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 380.00 | 24.00 | 33.00 | 28.50 | 29.06 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.56 | 0.78 | 0.01 | -0.57 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 382.50 | 22.05 | 31.00 | 26.53 | 30.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.76 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 385.00 | 20.15 | 29.55 | 24.85 | 25.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.56 | 0.73 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 387.50 | 18.30 | 27.75 | 23.03 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | 0.71 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 390.00 | 18.75 | 23.40 | 21.08 | 22.40 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.55 | 0.68 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 392.50 | 15.00 | 24.00 | 19.50 | 15.69 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.53 | 0.65 | 0.01 | -0.69 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 395.00 | 15.45 | 20.10 | 17.78 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 429 | 0.52 | 0.62 | 0.01 | -0.71 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 397.50 | 14.10 | 18.45 | 16.28 | 16.25 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.50 | 0.60 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 400.00 | 12.75 | 16.75 | 14.75 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.51 | 0.56 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 402.50 | 11.65 | 15.10 | 13.38 | 13.75 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.51 | 0.54 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 405.00 | 10.40 | 13.85 | 12.13 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 653 | 0.51 | 0.50 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 407.50 | 9.20 | 12.60 | 10.90 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.51 | 0.47 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 410.00 | 8.00 | 11.45 | 9.73 | 10.19 | 0.00 | 0.00% | 0.02 | 0 | 633 | 0.50 | 0.44 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 412.50 | 7.00 | 10.40 | 8.70 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.50 | 0.41 | 0.01 | -0.70 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 415.00 | 6.00 | 9.45 | 7.73 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.50 | 0.38 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 417.50 | 5.15 | 8.55 | 6.85 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.50 | 0.35 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 420.00 | 4.25 | 6.50 | 5.38 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.50 | 0.32 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 422.50 | 3.60 | 7.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.29 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 425.00 | 3.05 | 6.20 | 4.63 | 4.75 | 0.00 | 0.00% | 0.01 | 1 | 211 | 0.49 | 0.26 | 0.01 | -0.56 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 427.50 | 2.43 | 5.70 | 4.07 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.49 | 0.24 | 0.01 | -0.52 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 430.00 | 1.93 | 5.15 | 3.54 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.49 | 0.21 | 0.01 | -0.48 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 432.50 | 1.50 | 4.70 | 3.10 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | 0.19 | 0.01 | -0.45 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 435.00 | 1.12 | 4.25 | 2.69 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.48 | 0.17 | 0.01 | -0.41 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 437.50 | 0.79 | 3.85 | 2.32 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.48 | 0.15 | 0.01 | -0.38 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 440.00 | 0.51 | 3.50 | 2.01 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.48 | 0.13 | 0.01 | -0.35 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 442.50 | 0.22 | 5.40 | 2.81 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.49 | 0.12 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 445.00 | 0.02 | 4.80 | 2.41 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.48 | 0.10 | 0.01 | -0.30 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 447.50 | 0.17 | 4.40 | 2.29 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.49 | 0.09 | 0.01 | -0.28 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 450.00 | 0.26 | 2.47 | 1.37 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.49 | 0.08 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 452.50 | 0.16 | 3.15 | 1.66 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.08 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 455.00 | 0.11 | 2.87 | 1.49 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.07 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 457.50 | 0.11 | 3.15 | 1.63 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.06 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 460.00 | 0.11 | 2.88 | 1.50 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.06 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 462.50 | 0.09 | 2.69 | 1.39 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.05 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 465.00 | 0.04 | 2.56 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.51 | 0.05 | 0.00 | -0.18 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 467.50 | 0.06 | 2.41 | 1.24 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.04 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 470.00 | 0.03 | 2.33 | 1.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.52 | 0.04 | 0.00 | -0.16 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 472.50 | 0.04 | 2.23 | 1.14 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.52 | 0.04 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 475.00 | 0.04 | 1.90 | 0.97 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.03 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 480.00 | 0.03 | 1.60 | 0.82 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.54 | 0.03 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 485.00 | 0.01 | 1.61 | 0.81 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.02 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.72 | 0.86 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.02 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.59 | 0.01 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.01 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 1.68 | 0.84 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.01 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 515.00 | 0.00 | 1.77 | 0.89 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 1.62 | 0.81 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 1.61 | 0.81 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 1.71 | 0.86 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 1.63 | 0.82 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 1.62 | 0.81 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.08 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 1.79 | 0.90 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.91 | 0.96 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 1.83 | 0.92 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.86 | 0.93 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 1.89 | 0.95 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | -0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.03 | 1.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | -0.01 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 305.00 | 0.02 | 2.26 | 1.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 310.00 | 0.03 | 2.02 | 1.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.10 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 315.00 | 0.03 | 2.13 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 320.00 | 0.03 | 2.39 | 1.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | -0.02 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 325.00 | 0.06 | 2.46 | 1.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | -0.03 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 330.00 | 0.07 | 2.57 | 1.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | -0.03 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 335.00 | 0.11 | 2.99 | 1.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | -0.04 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 337.50 | 0.11 | 2.96 | 1.54 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | -0.04 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 340.00 | 0.10 | 3.10 | 1.60 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | -0.05 | 0.00 | -0.25 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 342.50 | 0.15 | 3.20 | 1.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.05 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 345.00 | 0.11 | 3.40 | 1.76 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.64 | -0.06 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 347.50 | 0.20 | 3.70 | 1.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.06 | 0.00 | -0.29 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 350.00 | 0.25 | 3.90 | 2.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.62 | -0.07 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 352.50 | 0.24 | 4.15 | 2.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.61 | -0.07 | 0.00 | -0.32 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 355.00 | 0.34 | 4.55 | 2.45 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.60 | -0.08 | 0.00 | -0.34 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 357.50 | 0.25 | 4.80 | 2.53 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.60 | -0.09 | 0.00 | -0.35 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 360.00 | 1.00 | 5.05 | 3.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.59 | -0.10 | 0.00 | -0.37 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 362.50 | 0.45 | 3.40 | 1.93 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.58 | -0.11 | 0.01 | -0.39 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 365.00 | 0.67 | 3.65 | 2.16 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.57 | -0.12 | 0.01 | -0.41 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 367.50 | 0.93 | 3.95 | 2.44 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.57 | -0.13 | 0.01 | -0.43 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 370.00 | 1.23 | 4.30 | 2.77 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.56 | -0.14 | 0.01 | -0.46 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 372.50 | 1.56 | 4.65 | 3.11 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | -0.16 | 0.01 | -0.48 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 375.00 | 2.02 | 5.00 | 3.51 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.55 | -0.18 | 0.01 | -0.51 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 377.50 | 2.36 | 5.50 | 3.93 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.55 | -0.20 | 0.01 | -0.54 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 380.00 | 2.84 | 6.05 | 4.45 | 4.92 | 0.00 | 0.00% | 0.01 | 4 | 290 | 0.54 | -0.22 | 0.01 | -0.57 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 382.50 | 3.35 | 6.60 | 4.98 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.54 | -0.24 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 385.00 | 3.95 | 7.25 | 5.60 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.53 | -0.27 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 387.50 | 4.60 | 7.85 | 6.23 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.53 | -0.29 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 390.00 | 5.35 | 8.60 | 6.98 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.52 | -0.32 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 392.50 | 6.15 | 9.50 | 7.83 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.52 | -0.35 | 0.01 | -0.69 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 395.00 | 7.00 | 10.40 | 8.70 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.51 | -0.38 | 0.01 | -0.71 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 397.50 | 7.95 | 11.25 | 9.60 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.51 | -0.40 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 400.00 | 9.10 | 12.20 | 10.65 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.51 | -0.44 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 402.50 | 10.15 | 13.40 | 11.78 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.51 | -0.46 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 405.00 | 11.30 | 14.75 | 13.03 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 667 | 0.49 | -0.50 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 407.50 | 12.20 | 16.25 | 14.23 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.51 | -0.53 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 410.00 | 13.60 | 17.65 | 15.63 | 16.11 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.50 | -0.56 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 412.50 | 13.40 | 20.80 | 17.10 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.51 | -0.59 | 0.01 | -0.70 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 415.00 | 14.95 | 22.50 | 18.73 | 19.34 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.50 | -0.62 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 417.50 | 16.00 | 25.00 | 20.50 | 19.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.65 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 420.00 | 17.30 | 26.85 | 22.08 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | -0.68 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 422.50 | 19.10 | 28.00 | 23.55 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.71 | 0.01 | -0.59 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 425.00 | 21.00 | 30.00 | 25.50 | 35.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.74 | 0.01 | -0.56 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 427.50 | 23.00 | 32.00 | 27.50 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.52 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 430.00 | 25.00 | 34.00 | 29.50 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | -0.79 | 0.01 | -0.48 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 432.50 | 26.40 | 36.00 | 31.20 | % | 0.07 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.45 | 11/2/2026 4:00:04 PM EST | |||
| 435.00 | 29.00 | 38.00 | 33.50 | 32.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.41 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 437.50 | 31.15 | 40.00 | 35.58 | 33.91 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.85 | 0.01 | -0.38 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 440.00 | 33.75 | 41.75 | 37.75 | % | 0.09 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.35 | 11/2/2026 4:00:04 PM EST | |||
| 442.50 | 35.55 | 45.00 | 40.28 | % | 0.09 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.33 | 11/2/2026 4:00:04 PM EST | |||
| 445.00 | 37.35 | 47.00 | 42.18 | % | 0.09 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.30 | 11/2/2026 4:00:04 PM EST | |||
| 447.50 | 40.00 | 49.00 | 44.50 | % | 0.10 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.28 | 11/2/2026 4:00:04 PM EST | |||
| 450.00 | 42.00 | 51.95 | 46.98 | % | 0.10 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.26 | 11/2/2026 4:00:04 PM EST | |||
| 452.50 | 44.30 | 54.00 | 49.15 | % | 0.11 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.24 | 11/2/2026 4:00:04 PM EST | |||
| 455.00 | 47.00 | 56.70 | 51.85 | % | 0.11 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 457.50 | 49.10 | 59.00 | 54.05 | % | 0.12 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.22 | 11/2/2026 4:00:04 PM EST | |||
| 460.00 | 51.50 | 61.00 | 56.25 | % | 0.12 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.20 | 11/2/2026 4:00:04 PM EST | |||
| 462.50 | 54.50 | 63.90 | 59.20 | 52.55 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.87 | -0.95 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 465.00 | 56.40 | 66.00 | 61.20 | % | 0.13 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.18 | 11/2/2026 4:00:04 PM EST | |||
| 467.50 | 59.00 | 68.80 | 63.90 | % | 0.14 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.17 | 11/2/2026 4:00:04 PM EST | |||
| 470.00 | 61.30 | 71.00 | 66.15 | % | 0.14 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.16 | 11/2/2026 4:00:04 PM EST | |||
| 472.50 | 64.00 | 73.75 | 68.88 | % | 0.15 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.15 | 11/2/2026 4:00:04 PM EST | |||
| 475.00 | 66.25 | 76.00 | 71.13 | % | 0.15 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.14 | 11/2/2026 4:00:04 PM EST | |||
| 480.00 | 71.20 | 81.00 | 76.10 | % | 0.16 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 485.00 | 76.15 | 86.00 | 81.08 | % | 0.17 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 490.00 | 81.10 | 91.00 | 86.05 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.09 | 11/2/2026 4:00:04 PM EST | |||
| 495.00 | 86.10 | 96.00 | 91.05 | % | 0.18 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 11/2/2026 4:00:04 PM EST | |||
| 500.00 | 91.10 | 101.00 | 96.05 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 505.00 | 96.10 | 106.00 | 101.05 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 510.00 | 101.05 | 111.00 | 106.03 | % | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 515.00 | 106.05 | 116.00 | 111.03 | % | 0.22 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 520.00 | 111.05 | 121.00 | 116.03 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 525.00 | 116.05 | 126.00 | 121.03 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 530.00 | 121.05 | 131.00 | 126.03 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 535.00 | 126.05 | 136.00 | 131.03 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 540.00 | 131.05 | 141.00 | 136.03 | % | 0.25 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST | |||
| 545.00 | 136.05 | 146.00 | 141.03 | % | 0.26 | 0 | 0 | 0.22 | -1.00 | 0.00 | -0.01 | 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 |