Options Chain for TESLA INC COM (TSLA) - $382.73 as of 10/12/2026 7:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 325.60 | 332.80 | 329.20 | % | 6.58 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 60.00 | 315.25 | 322.90 | 319.08 | % | 5.32 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 70.00 | 305.40 | 312.95 | 309.18 | % | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 80.00 | 295.25 | 303.00 | 299.13 | % | 3.74 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 90.00 | 285.35 | 293.10 | 289.23 | % | 3.21 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 100.00 | 275.45 | 283.25 | 279.35 | % | 2.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 110.00 | 265.60 | 273.05 | 269.33 | % | 2.45 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 120.00 | 256.00 | 263.10 | 259.55 | % | 2.16 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 130.00 | 246.05 | 253.20 | 249.63 | % | 1.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 140.00 | 236.15 | 243.25 | 239.70 | % | 1.71 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 150.00 | 225.55 | 233.35 | 229.45 | % | 1.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 160.00 | 216.00 | 223.40 | 219.70 | % | 1.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 170.00 | 205.90 | 213.50 | 209.70 | % | 1.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 180.00 | 196.35 | 203.55 | 199.95 | % | 1.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 190.00 | 186.05 | 193.65 | 189.85 | % | 1.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 200.00 | 176.55 | 183.60 | 180.08 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 210.00 | 166.75 | 173.65 | 170.20 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 220.00 | 156.80 | 163.80 | 160.30 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 230.00 | 146.85 | 153.10 | 149.98 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 235.00 | 141.95 | 148.95 | 145.45 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 240.00 | 137.00 | 144.00 | 140.50 | % | 0.59 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 245.00 | 130.95 | 139.20 | 135.08 | % | 0.55 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 250.00 | 126.85 | 134.15 | 130.50 | % | 0.52 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 10/12/2026 4:00:04 PM EST | |||
| 255.00 | 121.00 | 129.30 | 125.15 | 128.20 | % | 0.49 | 5 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 260.00 | 117.30 | 124.40 | 120.85 | % | 0.46 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 265.00 | 111.30 | 119.10 | 115.20 | 119.25 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.82 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 270.00 | 107.05 | 114.20 | 110.63 | % | 0.41 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.07 | 10/12/2026 4:00:04 PM EST | |||
| 275.00 | 103.30 | 109.35 | 106.33 | 109.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.08 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 280.00 | 97.30 | 104.45 | 100.88 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.09 | 10/12/2026 4:00:04 PM EST | |||
| 285.00 | 92.85 | 99.65 | 96.25 | 100.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.10 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 290.00 | 88.05 | 94.80 | 91.43 | % | 0.32 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.11 | 10/12/2026 4:00:04 PM EST | |||
| 295.00 | 82.85 | 90.05 | 86.45 | % | 0.29 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.12 | 10/12/2026 4:00:04 PM EST | |||
| 300.00 | 78.60 | 85.30 | 81.95 | % | 0.27 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.13 | 10/12/2026 4:00:04 PM EST | |||
| 305.00 | 73.40 | 79.65 | 76.53 | 85.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.14 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 310.00 | 68.80 | 76.00 | 72.40 | % | 0.23 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.14 | 10/12/2026 4:00:04 PM EST | |||
| 315.00 | 64.40 | 69.25 | 66.83 | % | 0.21 | 0 | 0 | 0.57 | 0.89 | 0.00 | -0.15 | 10/12/2026 4:00:04 PM EST | |||
| 320.00 | 60.20 | 65.35 | 62.78 | % | 0.20 | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.16 | 10/12/2026 4:00:04 PM EST | |||
| 325.00 | 56.05 | 61.20 | 58.63 | 52.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.86 | 0.00 | -0.17 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 330.00 | 51.55 | 58.50 | 55.03 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.00 | -0.18 | 10/12/2026 4:00:04 PM EST | |||
| 335.00 | 47.85 | 54.45 | 51.15 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.00 | -0.19 | 10/12/2026 4:00:04 PM EST | |||
| 340.00 | 43.80 | 50.50 | 47.15 | 43.17 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.42 | 0.80 | 0.01 | -0.20 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 345.00 | 40.10 | 46.75 | 43.43 | 43.30 | -5.05 | -10.45% | 0.13 | 3 | 3 | 0.42 | 0.77 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 350.00 | 37.30 | 41.75 | 39.53 | 38.16 | +1.38 | +3.76% | 0.11 | 2 | 2 | 0.41 | 0.74 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 355.00 | 34.40 | 37.70 | 36.05 | 36.97 | % | 0.10 | 1 | 0 | 0.41 | 0.71 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 360.00 | 29.95 | 33.70 | 31.83 | 32.90 | -6.10 | -15.65% | 0.09 | 11 | 2 | 0.39 | 0.68 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 365.00 | 26.90 | 30.90 | 28.90 | 30.53 | -2.90 | -8.68% | 0.08 | 2 | 6 | 0.39 | 0.64 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 370.00 | 26.05 | 27.45 | 26.75 | 27.06 | -3.59 | -11.72% | 0.07 | 3 | 10 | 0.40 | 0.60 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 375.00 | 23.15 | 24.45 | 23.80 | 23.80 | -4.46 | -15.79% | 0.06 | 55 | 27 | 0.40 | 0.57 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 380.00 | 21.30 | 22.10 | 21.70 | 21.70 | -4.15 | -16.06% | 0.06 | 154 | 26 | 0.40 | 0.53 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 385.00 | 19.10 | 19.45 | 19.28 | 19.50 | -3.26 | -14.33% | 0.05 | 62 | 50 | 0.40 | 0.49 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 390.00 | 17.00 | 17.35 | 17.18 | 17.00 | -3.83 | -18.39% | 0.04 | 19 | 26 | 0.40 | 0.45 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 395.00 | 15.10 | 15.40 | 15.25 | 15.30 | -3.50 | -18.62% | 0.04 | 13 | 12 | 0.40 | 0.42 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 400.00 | 13.35 | 13.65 | 13.50 | 13.75 | -3.35 | -19.60% | 0.03 | 42 | 22 | 0.40 | 0.38 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 405.00 | 11.75 | 12.10 | 11.93 | 12.04 | -2.83 | -19.04% | 0.03 | 6 | 9 | 0.40 | 0.35 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 410.00 | 10.35 | 10.65 | 10.50 | 10.68 | -2.50 | -18.97% | 0.03 | 7 | 35 | 0.40 | 0.32 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 415.00 | 9.10 | 9.40 | 9.25 | 9.30 | -2.43 | -20.72% | 0.02 | 20 | 40 | 0.40 | 0.29 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 420.00 | 7.95 | 8.25 | 8.10 | 8.33 | -1.67 | -16.70% | 0.02 | 59 | 67 | 0.40 | 0.26 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 425.00 | 6.95 | 7.20 | 7.08 | 7.31 | -1.89 | -20.55% | 0.02 | 10 | 52 | 0.40 | 0.24 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 430.00 | 6.10 | 6.30 | 6.20 | 6.15 | -2.00 | -24.54% | 0.01 | 28 | 34 | 0.40 | 0.22 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 435.00 | 5.30 | 5.50 | 5.40 | 5.46 | -2.49 | -31.33% | 0.01 | 146 | 15 | 0.40 | 0.20 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 440.00 | 4.65 | 4.85 | 4.75 | 4.80 | -1.48 | -23.57% | 0.01 | 42 | 46 | 0.41 | 0.18 | 0.00 | -0.16 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 445.00 | 4.05 | 4.25 | 4.15 | 4.15 | -1.05 | -20.20% | 0.01 | 33 | 16 | 0.41 | 0.16 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 450.00 | 3.55 | 3.70 | 3.63 | 3.62 | -1.33 | -26.87% | 0.01 | 27 | 55 | 0.41 | 0.14 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 455.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.96 | -23.08% | 0.01 | 11 | 24 | 0.41 | 0.13 | 0.00 | -0.14 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 460.00 | 2.72 | 2.85 | 2.79 | 2.82 | -1.03 | -26.76% | 0.01 | 27 | 32 | 0.41 | 0.12 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 465.00 | 2.38 | 2.52 | 2.45 | 2.55 | -1.06 | -29.37% | 0.01 | 1 | 2 | 0.42 | 0.11 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 470.00 | 2.09 | 2.23 | 2.16 | 2.34 | -0.46 | -16.43% | 0.00 | 6 | 3 | 0.42 | 0.10 | 0.00 | -0.11 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 475.00 | 1.84 | 1.97 | 1.91 | 2.02 | % | 0.00 | 50 | 0 | 0.42 | 0.09 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 480.00 | 1.63 | 1.75 | 1.69 | 1.69 | -0.61 | -26.53% | 0.00 | 66 | 1 | 0.42 | 0.08 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 485.00 | 1.44 | 1.56 | 1.50 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.09 | 10/12/2026 4:00:04 PM EST | |||
| 490.00 | 1.27 | 1.39 | 1.33 | 1.39 | -0.38 | -21.47% | 0.00 | 50 | 3 | 0.43 | 0.06 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 495.00 | 1.13 | 1.25 | 1.19 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.08 | 10/12/2026 4:00:04 PM EST | |||
| 500.00 | 1.01 | 1.12 | 1.07 | 1.08 | -0.32 | -22.86% | 0.00 | 7 | 13 | 0.44 | 0.05 | 0.00 | -0.07 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 505.00 | 0.90 | 1.01 | 0.96 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.05 | 0.00 | -0.07 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 510.00 | 0.81 | 0.91 | 0.86 | 0.92 | -0.98 | -51.58% | 0.00 | 1 | 1 | 0.45 | 0.04 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 515.00 | 0.73 | 0.83 | 0.78 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 520.00 | 0.65 | 0.75 | 0.70 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.03 | 0.00 | -0.05 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 525.00 | 0.59 | 0.68 | 0.64 | 0.66 | % | 0.00 | 2 | 0 | 0.46 | 0.03 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 530.00 | 0.54 | 0.62 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 535.00 | 0.49 | 0.57 | 0.53 | 0.50 | % | 0.00 | 1 | 0 | 0.47 | 0.02 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 540.00 | 0.45 | 0.53 | 0.49 | 0.60 | -0.05 | -7.70% | 0.00 | 1 | 3 | 0.47 | 0.02 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 545.00 | 0.41 | 0.49 | 0.45 | 0.50 | % | 0.00 | 1 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 550.00 | 0.37 | 0.45 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 555.00 | 0.34 | 0.42 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 560.00 | 0.31 | 0.39 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 565.00 | 0.29 | 0.36 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 570.00 | 0.27 | 0.34 | 0.31 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 580.00 | 0.23 | 0.30 | 0.27 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 590.00 | 0.20 | 0.27 | 0.24 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 600.00 | 0.18 | 0.24 | 0.21 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 610.00 | 0.15 | 0.22 | 0.19 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 110.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 120.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 130.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 140.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 150.00 | 0.04 | 0.11 | 0.08 | 0.06 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 160.00 | 0.05 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 170.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 180.00 | 0.09 | 0.16 | 0.13 | 0.10 | % | 0.00 | 3 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 190.00 | 0.11 | 0.18 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 200.00 | 0.14 | 0.20 | 0.17 | 0.11 | % | 0.00 | 10 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 210.00 | 0.18 | 0.25 | 0.22 | 0.22 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 220.00 | 0.22 | 0.29 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 230.00 | 0.28 | 0.35 | 0.32 | 0.31 | % | 0.00 | 10 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 235.00 | 0.30 | 0.38 | 0.34 | 0.35 | % | 0.00 | 1 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 240.00 | 0.33 | 0.41 | 0.37 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 245.00 | 0.37 | 0.45 | 0.41 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 250.00 | 0.41 | 0.48 | 0.45 | 0.45 | -0.08 | -15.10% | 0.00 | 2 | 1 | 0.57 | -0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 255.00 | 0.45 | 0.54 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 260.00 | 0.50 | 0.59 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 265.00 | 0.57 | 0.66 | 0.62 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.07 | 10/12/2026 4:00:04 PM EST | |||
| 270.00 | 0.64 | 0.74 | 0.69 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.07 | 10/12/2026 4:00:04 PM EST | |||
| 275.00 | 0.73 | 0.83 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.08 | 10/12/2026 4:00:04 PM EST | |||
| 280.00 | 0.83 | 0.94 | 0.89 | 0.87 | % | 0.00 | 10 | 0 | 0.49 | -0.04 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 285.00 | 0.95 | 1.07 | 1.01 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.10 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 290.00 | 1.10 | 1.23 | 1.17 | 1.13 | -0.08 | -6.62% | 0.00 | 8 | 3 | 0.47 | -0.05 | 0.00 | -0.11 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 295.00 | 1.29 | 1.43 | 1.36 | 1.34 | % | 0.00 | 10 | 0 | 0.46 | -0.06 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 300.00 | 1.53 | 1.67 | 1.60 | 1.58 | -0.07 | -4.25% | 0.01 | 63 | 3 | 0.45 | -0.07 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 305.00 | 1.82 | 1.96 | 1.89 | 1.86 | -0.01 | -0.54% | 0.01 | 51 | 13 | 0.44 | -0.08 | 0.00 | -0.14 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 310.00 | 2.17 | 2.33 | 2.25 | 2.22 | -0.04 | -1.77% | 0.01 | 6 | 16 | 0.43 | -0.09 | 0.00 | -0.14 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 315.00 | 2.60 | 2.77 | 2.69 | 2.63 | -0.26 | -9.00% | 0.01 | 33 | 8 | 0.43 | -0.11 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 320.00 | 3.10 | 3.30 | 3.20 | 3.11 | -0.24 | -7.17% | 0.01 | 29 | 15 | 0.42 | -0.12 | 0.00 | -0.16 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 325.00 | 3.75 | 3.95 | 3.85 | 3.74 | -0.13 | -3.36% | 0.01 | 25 | 69 | 0.42 | -0.14 | 0.00 | -0.17 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 330.00 | 4.50 | 4.75 | 4.63 | 4.45 | 0.00 | 0.00% | 0.01 | 15 | 28 | 0.41 | -0.16 | 0.00 | -0.18 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 335.00 | 5.40 | 5.55 | 5.48 | 5.52 | +0.33 | +6.36% | 0.02 | 25 | 28 | 0.41 | -0.18 | 0.00 | -0.19 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 340.00 | 6.45 | 6.70 | 6.58 | 6.62 | +0.62 | +10.34% | 0.02 | 36 | 25 | 0.41 | -0.20 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 345.00 | 7.65 | 7.90 | 7.78 | 7.90 | +1.15 | +17.04% | 0.02 | 39 | 49 | 0.40 | -0.23 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 350.00 | 9.00 | 9.35 | 9.18 | 9.10 | +0.90 | +10.98% | 0.03 | 27 | 29 | 0.40 | -0.26 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 355.00 | 10.60 | 10.90 | 10.75 | 10.80 | +0.50 | +4.86% | 0.03 | 7 | 5 | 0.40 | -0.29 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 360.00 | 12.35 | 12.70 | 12.53 | 12.47 | +0.82 | +7.04% | 0.03 | 20 | 11 | 0.40 | -0.32 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 365.00 | 14.30 | 14.65 | 14.48 | 14.50 | +1.14 | +8.54% | 0.04 | 9 | 4 | 0.40 | -0.36 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 370.00 | 16.45 | 16.80 | 16.63 | 16.55 | +2.05 | +14.14% | 0.04 | 22 | 36 | 0.40 | -0.40 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 375.00 | 18.75 | 19.10 | 18.93 | 18.85 | +1.54 | +8.90% | 0.05 | 13 | 30 | 0.40 | -0.43 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 380.00 | 21.30 | 21.65 | 21.48 | 21.50 | +1.75 | +8.87% | 0.06 | 123 | 28 | 0.40 | -0.47 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 385.00 | 21.75 | 24.60 | 23.18 | 24.45 | +2.45 | +11.14% | 0.06 | 10 | 14 | 0.38 | -0.51 | 0.01 | -0.25 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 390.00 | 24.70 | 28.35 | 26.53 | 26.51 | +1.75 | +7.07% | 0.07 | 3 | 4 | 0.39 | -0.55 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 395.00 | 27.75 | 31.10 | 29.43 | 29.49 | % | 0.07 | 1 | 0 | 0.38 | -0.58 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 400.00 | 32.80 | 36.20 | 34.50 | 33.87 | +1.92 | +6.01% | 0.09 | 11 | 3 | 0.42 | -0.62 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 405.00 | 34.55 | 39.65 | 37.10 | 37.00 | -5.73 | -13.41% | 0.09 | 78 | 2 | 0.40 | -0.65 | 0.01 | -0.23 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 410.00 | 38.15 | 43.30 | 40.73 | 37.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.68 | 0.01 | -0.22 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 415.00 | 41.85 | 47.10 | 44.48 | 41.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.71 | 0.01 | -0.21 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 420.00 | 45.70 | 51.05 | 48.38 | 47.60 | % | 0.12 | 2 | 0 | 0.40 | -0.74 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 425.00 | 48.40 | 56.45 | 52.43 | 50.80 | +2.91 | +6.08% | 0.12 | 2 | 3 | 0.40 | -0.76 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 430.00 | 52.55 | 60.50 | 56.53 | 55.33 | % | 0.13 | 1 | 0 | 0.39 | -0.78 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 435.00 | 58.70 | 61.60 | 60.15 | 60.00 | +0.70 | +1.18% | 0.14 | 1 | 1 | 0.39 | -0.80 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 440.00 | 62.70 | 67.85 | 65.28 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.16 | 10/12/2026 4:00:04 PM EST | |||
| 445.00 | 67.25 | 73.35 | 70.30 | 69.25 | +3.75 | +5.73% | 0.16 | 1 | 1 | 0.42 | -0.84 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 450.00 | 71.70 | 76.85 | 74.28 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.15 | 10/12/2026 4:00:04 PM EST | |||
| 455.00 | 76.30 | 81.45 | 78.88 | % | 0.17 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.14 | 10/12/2026 4:00:04 PM EST | |||
| 460.00 | 79.45 | 86.90 | 83.18 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.13 | 10/12/2026 4:00:04 PM EST | |||
| 465.00 | 84.15 | 91.65 | 87.90 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.12 | 10/12/2026 4:00:04 PM EST | |||
| 470.00 | 88.95 | 95.85 | 92.40 | 85.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.90 | 0.00 | -0.11 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 475.00 | 93.75 | 100.60 | 97.18 | % | 0.20 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.10 | 10/12/2026 4:00:04 PM EST | |||
| 480.00 | 98.55 | 105.95 | 102.25 | 95.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.92 | 0.00 | -0.10 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 485.00 | 103.45 | 110.30 | 106.88 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.09 | 10/12/2026 4:00:04 PM EST | |||
| 490.00 | 108.30 | 115.65 | 111.98 | % | 0.23 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 10/12/2026 4:00:04 PM EST | |||
| 495.00 | 113.25 | 120.20 | 116.73 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 10/12/2026 4:00:04 PM EST | |||
| 500.00 | 118.15 | 125.45 | 121.80 | % | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.07 | 10/12/2026 4:00:04 PM EST | |||
| 505.00 | 123.15 | 130.30 | 126.73 | % | 0.25 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.07 | 10/12/2026 4:00:04 PM EST | |||
| 510.00 | 128.10 | 136.25 | 132.18 | % | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 515.00 | 133.10 | 140.15 | 136.63 | % | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 520.00 | 138.05 | 145.15 | 141.60 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 10/12/2026 4:00:04 PM EST | |||
| 525.00 | 142.65 | 150.10 | 146.38 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.05 | 10/12/2026 4:00:04 PM EST | |||
| 530.00 | 148.05 | 155.15 | 151.60 | % | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 535.00 | 152.65 | 160.10 | 156.38 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 540.00 | 157.65 | 165.05 | 161.35 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 10/12/2026 4:00:04 PM EST | |||
| 545.00 | 162.65 | 170.05 | 166.35 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 550.00 | 168.05 | 175.10 | 171.58 | % | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 555.00 | 173.05 | 180.05 | 176.55 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 560.00 | 178.05 | 185.05 | 181.55 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 565.00 | 183.05 | 190.05 | 186.55 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 570.00 | 188.05 | 195.05 | 191.55 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 580.00 | 198.05 | 205.05 | 201.55 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 590.00 | 208.05 | 215.05 | 211.55 | % | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 600.00 | 218.05 | 225.05 | 221.55 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 610.00 | 228.05 | 235.05 | 231.55 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:04 PM EST |