Options Chain for TESLA INC COM (TSLA) - $359.30 as of 11/9/2026 8:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 107.00 | 114.85 | 110.93 | 109.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 255.00 | 102.05 | 109.85 | 105.95 | % | 0.42 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.15 | 11/6/2026 4:00:04 PM EST | |||
| 260.00 | 97.10 | 104.90 | 101.00 | 99.87 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.57 | 0.98 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 262.50 | 94.65 | 102.45 | 98.55 | % | 0.38 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.18 | 11/6/2026 4:00:04 PM EST | |||
| 265.00 | 92.15 | 99.95 | 96.05 | % | 0.36 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.19 | 11/6/2026 4:00:04 PM EST | |||
| 267.50 | 89.70 | 97.50 | 93.60 | % | 0.35 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.21 | 11/6/2026 4:00:04 PM EST | |||
| 270.00 | 87.20 | 95.00 | 91.10 | 81.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.54 | 0.97 | 0.00 | -0.21 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 272.50 | 84.75 | 92.55 | 88.65 | % | 0.33 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.23 | 11/6/2026 4:00:04 PM EST | |||
| 275.00 | 82.30 | 90.10 | 86.20 | % | 0.31 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.24 | 11/6/2026 4:00:04 PM EST | |||
| 277.50 | 79.80 | 87.65 | 83.73 | % | 0.30 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.25 | 11/6/2026 4:00:04 PM EST | |||
| 280.00 | 77.35 | 85.15 | 81.25 | 110.29 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.29 | 0.96 | 0.00 | -0.27 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 282.50 | 74.90 | 82.70 | 78.80 | % | 0.28 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.28 | 11/6/2026 4:00:04 PM EST | |||
| 285.00 | 72.45 | 80.25 | 76.35 | % | 0.27 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.29 | 11/6/2026 4:00:04 PM EST | |||
| 287.50 | 70.00 | 77.80 | 73.90 | % | 0.26 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.31 | 11/6/2026 4:00:04 PM EST | |||
| 290.00 | 67.55 | 75.40 | 71.48 | 70.89 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.20 | 0.94 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 292.50 | 65.15 | 72.95 | 69.05 | 69.63 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.04 | 0.94 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 295.00 | 62.70 | 70.50 | 66.60 | 66.72 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.09 | 0.94 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 297.50 | 60.30 | 68.10 | 64.20 | 64.32 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.97 | 0.93 | 0.00 | -0.36 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 300.00 | 57.90 | 65.70 | 61.80 | 61.76 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.93 | 0.92 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 302.50 | 55.50 | 63.30 | 59.40 | 59.39 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.94 | 0.92 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 305.00 | 53.10 | 60.90 | 57.00 | % | 0.19 | 0 | 0 | 1.05 | 0.91 | 0.00 | -0.40 | 11/6/2026 4:00:04 PM EST | |||
| 307.50 | 50.70 | 58.55 | 54.63 | % | 0.18 | 0 | 0 | 0.95 | 0.91 | 0.00 | -0.42 | 11/6/2026 4:00:04 PM EST | |||
| 310.00 | 48.35 | 56.20 | 52.28 | % | 0.17 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.43 | 11/6/2026 4:00:04 PM EST | |||
| 312.50 | 46.00 | 53.85 | 49.93 | % | 0.16 | 0 | 0 | 0.91 | 0.89 | 0.00 | -0.44 | 11/6/2026 4:00:04 PM EST | |||
| 315.00 | 43.70 | 51.50 | 47.60 | 69.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.88 | 0.00 | -0.46 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 317.50 | 41.40 | 49.20 | 45.30 | % | 0.14 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.47 | 11/6/2026 4:00:04 PM EST | |||
| 320.00 | 39.10 | 46.95 | 43.03 | % | 0.13 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.48 | 11/6/2026 4:00:04 PM EST | |||
| 322.50 | 36.85 | 44.70 | 40.78 | % | 0.13 | 0 | 0 | 0.89 | 0.85 | 0.01 | -0.50 | 11/6/2026 4:00:04 PM EST | |||
| 325.00 | 34.65 | 42.45 | 38.55 | % | 0.12 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.51 | 11/6/2026 4:00:04 PM EST | |||
| 327.50 | 32.45 | 40.30 | 36.38 | % | 0.11 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.53 | 11/6/2026 4:00:04 PM EST | |||
| 330.00 | 30.30 | 38.15 | 34.23 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | 0.81 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 332.50 | 28.20 | 36.00 | 32.10 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | 0.79 | 0.01 | -0.56 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 335.00 | 26.10 | 33.95 | 30.03 | % | 0.09 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.58 | 11/6/2026 4:00:04 PM EST | |||
| 337.50 | 24.10 | 31.95 | 28.03 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | 0.75 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 340.00 | 22.10 | 29.95 | 26.03 | 24.95 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.61 | 0.73 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 342.50 | 20.20 | 28.05 | 24.13 | 26.63 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.59 | 0.71 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 345.00 | 18.30 | 26.15 | 22.23 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.60 | 0.68 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 347.50 | 16.50 | 24.40 | 20.45 | 20.37 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.59 | 0.65 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 350.00 | 14.80 | 22.65 | 18.73 | 17.71 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.55 | 0.62 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 352.50 | 13.10 | 21.00 | 17.05 | 17.65 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.55 | 0.60 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 355.00 | 11.80 | 19.35 | 15.58 | 15.82 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.53 | 0.57 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 357.50 | 10.15 | 17.85 | 14.00 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.54 | 0.54 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 360.00 | 8.70 | 16.45 | 12.58 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.54 | 0.50 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 362.50 | 7.40 | 15.15 | 11.28 | 10.68 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.52 | 0.47 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 365.00 | 6.15 | 12.40 | 9.28 | 9.42 | 0.00 | 0.00% | 0.03 | 4 | 190 | 0.51 | 0.44 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 367.50 | 5.00 | 12.80 | 8.90 | 8.47 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.51 | 0.41 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 370.00 | 3.95 | 11.75 | 7.85 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.50 | 0.38 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 372.50 | 2.97 | 10.75 | 6.86 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.50 | 0.35 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 375.00 | 2.08 | 9.90 | 5.99 | 5.68 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.49 | 0.32 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 377.50 | 1.27 | 9.10 | 5.19 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.49 | 0.29 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 380.00 | 1.31 | 7.85 | 4.58 | 4.40 | 0.00 | 0.00% | 0.01 | 1 | 700 | 0.49 | 0.26 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 382.50 | 0.01 | 7.75 | 3.88 | 4.00 | 0.00 | 0.00% | 0.01 | 99 | 284 | 0.49 | 0.23 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 385.00 | 0.01 | 7.20 | 3.61 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.48 | 0.21 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 387.50 | 0.01 | 6.70 | 3.36 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.48 | 0.18 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 390.00 | 0.39 | 3.90 | 2.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.48 | 0.16 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 392.50 | 0.01 | 5.95 | 2.98 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.48 | 0.14 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 395.00 | 0.01 | 5.65 | 2.83 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.48 | 0.12 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 397.50 | 0.01 | 5.40 | 2.71 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.48 | 0.11 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 400.00 | 0.28 | 2.77 | 1.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.48 | 0.09 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 402.50 | 0.13 | 5.00 | 2.57 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.48 | 0.08 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 405.00 | 0.21 | 3.80 | 2.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.48 | 0.07 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 407.50 | 0.10 | 4.70 | 2.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.48 | 0.06 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 410.00 | 0.09 | 1.25 | 0.67 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.49 | 0.06 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 412.50 | 0.07 | 4.55 | 2.31 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.49 | 0.05 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 415.00 | 0.04 | 4.45 | 2.25 | 0.54 | 0.00 | 0.00% | 0.01 | 99 | 671 | 0.49 | 0.05 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 417.50 | 0.06 | 4.40 | 2.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.50 | 0.04 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 420.00 | 0.05 | 4.35 | 2.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.50 | 0.04 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 422.50 | 0.37 | 4.30 | 2.34 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.51 | 0.03 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 425.00 | 0.02 | 4.25 | 2.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.51 | 0.03 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 427.50 | 0.02 | 4.15 | 2.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.03 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 430.00 | 0.03 | 0.77 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.53 | 0.02 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 432.50 | 0.02 | 4.10 | 2.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.02 | 0.00 | -0.08 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 435.00 | 0.02 | 3.80 | 1.91 | 0.21 | 0.00 | 0.00% | 0.00 | 4 | 165 | 0.54 | 0.02 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 437.50 | 0.01 | 3.60 | 1.81 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.02 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 440.00 | 0.01 | 3.25 | 1.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.56 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 442.50 | 0.01 | 3.20 | 1.61 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 445.00 | 0.01 | 3.20 | 1.61 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 447.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.60 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 3.20 | 1.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.52 | 1.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.63 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 3.05 | 1.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 3.25 | 1.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.66 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.67 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.71 | 1.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.69 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 2.70 | 1.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 2.72 | 1.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 2.71 | 1.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 2.71 | 1.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 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 | 0.04 | 2.23 | 1.14 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | -0.01 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 255.00 | 0.05 | 4.05 | 2.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | -0.02 | 0.00 | -0.15 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 260.00 | 0.07 | 4.10 | 2.09 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.00 | -0.02 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 262.50 | 0.05 | 4.35 | 2.20 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.18 | 11/6/2026 4:00:04 PM EST | |||
| 265.00 | 0.07 | 4.30 | 2.19 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.97 | -0.02 | 0.00 | -0.19 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 267.50 | 0.08 | 4.15 | 2.12 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.03 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 270.00 | 0.04 | 1.03 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.94 | -0.03 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 272.50 | 0.07 | 4.50 | 2.29 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.23 | 11/6/2026 4:00:04 PM EST | |||
| 275.00 | 0.06 | 4.25 | 2.16 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | -0.03 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 277.50 | 0.08 | 4.25 | 2.17 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.04 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 280.00 | 0.14 | 3.75 | 1.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.87 | -0.04 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 282.50 | 0.06 | 4.65 | 2.36 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.28 | 11/6/2026 4:00:04 PM EST | |||
| 285.00 | 0.09 | 4.70 | 2.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.84 | -0.05 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 287.50 | 0.18 | 4.75 | 2.47 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.05 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 290.00 | 0.15 | 4.80 | 2.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.82 | -0.06 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 292.50 | 0.12 | 4.85 | 2.49 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.06 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 295.00 | 0.22 | 4.90 | 2.56 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.79 | -0.07 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 297.50 | 0.25 | 5.00 | 2.63 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.07 | 0.00 | -0.36 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 300.00 | 0.27 | 5.00 | 2.64 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.76 | -0.08 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 302.50 | 0.18 | 5.20 | 2.69 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.08 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 305.00 | 0.34 | 5.30 | 2.82 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | -0.09 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 307.50 | 0.34 | 5.40 | 2.87 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.10 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 310.00 | 0.38 | 5.55 | 2.97 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.71 | -0.10 | 0.00 | -0.43 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 312.50 | 0.28 | 5.70 | 2.99 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.11 | 0.00 | -0.44 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 315.00 | 0.45 | 5.90 | 3.18 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.69 | -0.12 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 317.50 | 0.01 | 6.10 | 3.06 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.68 | -0.13 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 320.00 | 0.30 | 3.40 | 1.85 | 2.92 | 0.00 | 0.00% | 0.01 | 1 | 469 | 0.67 | -0.14 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 322.50 | 0.01 | 6.55 | 3.28 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | -0.15 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 325.00 | 0.01 | 6.80 | 3.41 | 2.90 | 0.00 | 0.00% | 0.01 | 1 | 142 | 0.65 | -0.16 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 327.50 | 0.01 | 7.10 | 3.56 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | -0.18 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 330.00 | 0.01 | 7.45 | 3.73 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.63 | -0.19 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 332.50 | 0.01 | 7.85 | 3.93 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.62 | -0.21 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 335.00 | 0.40 | 8.30 | 4.35 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.61 | -0.23 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 337.50 | 0.88 | 8.75 | 4.82 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.60 | -0.25 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 340.00 | 1.50 | 7.00 | 4.25 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.59 | -0.27 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 342.50 | 1.99 | 9.85 | 5.92 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.59 | -0.29 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 345.00 | 2.64 | 10.50 | 6.57 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.58 | -0.32 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 347.50 | 3.35 | 11.20 | 7.28 | 8.02 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.57 | -0.35 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 350.00 | 4.10 | 11.90 | 8.00 | 8.75 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.56 | -0.38 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 352.50 | 4.95 | 12.80 | 8.88 | 10.23 | 0.00 | 0.00% | 0.03 | 2 | 53 | 0.56 | -0.40 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 355.00 | 5.90 | 13.70 | 9.80 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.55 | -0.43 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 357.50 | 6.90 | 14.70 | 10.80 | 12.18 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.55 | -0.46 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 360.00 | 8.00 | 15.75 | 11.88 | 13.35 | 0.00 | 0.00% | 0.03 | 0 | 295 | 0.54 | -0.50 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 362.50 | 9.20 | 17.00 | 13.10 | 14.78 | 0.00 | 0.00% | 0.04 | 4 | 63 | 0.53 | -0.53 | 0.01 | -0.65 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 365.00 | 10.50 | 18.20 | 14.35 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.53 | -0.56 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 367.50 | 11.85 | 19.55 | 15.70 | 14.08 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.50 | -0.59 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 370.00 | 13.20 | 21.05 | 17.13 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 258 | 0.47 | -0.62 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 372.50 | 14.75 | 22.60 | 18.68 | 17.56 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.49 | -0.65 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 375.00 | 16.35 | 24.20 | 20.28 | 21.10 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.47 | -0.68 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 377.50 | 18.05 | 25.90 | 21.98 | 21.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.47 | -0.71 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 380.00 | 19.85 | 27.70 | 23.78 | 25.12 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.48 | -0.74 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 382.50 | 21.70 | 29.55 | 25.63 | 36.62 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.47 | -0.77 | 0.01 | -0.46 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 385.00 | 23.65 | 31.50 | 27.58 | 28.05 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.64 | -0.79 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 387.50 | 25.70 | 33.55 | 29.63 | 31.50 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.49 | -0.82 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 390.00 | 27.80 | 35.60 | 31.70 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.71 | -0.84 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 392.50 | 29.95 | 37.75 | 33.85 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.86 | 0.01 | -0.32 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 395.00 | 32.15 | 39.95 | 36.05 | 55.97 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.68 | -0.88 | 0.01 | -0.29 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 397.50 | 34.40 | 42.20 | 38.30 | 38.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.89 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 400.00 | 36.70 | 44.50 | 40.60 | 41.30 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.76 | -0.91 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 402.50 | 39.00 | 46.85 | 42.93 | % | 0.11 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.22 | 11/6/2026 4:00:04 PM EST | |||
| 405.00 | 41.40 | 49.20 | 45.30 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.79 | -0.93 | 0.00 | -0.20 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 407.50 | 43.75 | 51.55 | 47.65 | 54.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.94 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 410.00 | 46.15 | 54.00 | 50.08 | 27.25 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.83 | -0.94 | 0.00 | -0.17 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 412.50 | 48.60 | 56.40 | 52.50 | % | 0.13 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.16 | 11/6/2026 4:00:04 PM EST | |||
| 415.00 | 51.00 | 58.85 | 54.93 | 23.87 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.85 | -0.95 | 0.00 | -0.14 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 417.50 | 53.45 | 61.30 | 57.38 | % | 0.14 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.13 | 11/6/2026 4:00:04 PM EST | |||
| 420.00 | 55.90 | 63.75 | 59.83 | 27.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.90 | -0.96 | 0.00 | -0.12 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 422.50 | 58.40 | 66.20 | 62.30 | % | 0.15 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.11 | 11/6/2026 4:00:04 PM EST | |||
| 425.00 | 60.85 | 68.65 | 64.75 | % | 0.15 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.11 | 11/6/2026 4:00:04 PM EST | |||
| 427.50 | 63.35 | 71.15 | 67.25 | % | 0.16 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.10 | 11/6/2026 4:00:04 PM EST | |||
| 430.00 | 65.80 | 73.65 | 69.73 | % | 0.16 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 432.50 | 68.30 | 76.10 | 72.20 | % | 0.17 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 435.00 | 70.80 | 78.60 | 74.70 | % | 0.17 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 437.50 | 73.30 | 81.10 | 77.20 | % | 0.18 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 440.00 | 75.75 | 83.60 | 79.68 | 62.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 442.50 | 78.25 | 86.10 | 82.18 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 445.00 | 80.75 | 88.55 | 84.65 | % | 0.19 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 447.50 | 83.25 | 91.05 | 87.15 | % | 0.19 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 450.00 | 85.75 | 93.55 | 89.65 | % | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 452.50 | 88.25 | 96.05 | 92.15 | % | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 455.00 | 90.75 | 98.55 | 94.65 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 460.00 | 95.75 | 103.55 | 99.65 | % | 0.22 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 465.00 | 100.75 | 108.55 | 104.65 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 470.00 | 105.75 | 113.55 | 109.65 | 60.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 475.00 | 110.75 | 118.55 | 114.65 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 480.00 | 115.75 | 123.55 | 119.65 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 485.00 | 120.75 | 128.55 | 124.65 | % | 0.26 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 490.00 | 125.75 | 133.55 | 129.65 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 495.00 | 130.75 | 138.55 | 134.65 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 500.00 | 135.75 | 143.55 | 139.65 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST |