Options Chain for TESLA INC COM (TSLA) - $372.23 as of 10/26/2026 9:32:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 327.35 | 335.35 | 331.35 | % | 6.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 60.00 | 317.40 | 325.40 | 321.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 70.00 | 307.45 | 315.40 | 311.43 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 80.00 | 297.50 | 305.45 | 301.48 | 295.97 | 0.00 | 0.00% | 3.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 287.55 | 295.50 | 291.53 | % | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 100.00 | 277.55 | 285.55 | 281.55 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 110.00 | 267.60 | 275.60 | 271.60 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 120.00 | 257.65 | 265.60 | 261.63 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 130.00 | 247.70 | 255.65 | 251.68 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 140.00 | 237.75 | 245.70 | 241.73 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 150.00 | 227.80 | 235.75 | 231.78 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 160.00 | 217.85 | 226.90 | 222.38 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 170.00 | 207.90 | 216.95 | 212.43 | 196.67 | 0.00 | 0.00% | 1.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 180.00 | 197.00 | 205.95 | 201.48 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 190.00 | 188.05 | 196.00 | 192.03 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 200.00 | 178.10 | 187.00 | 182.55 | 167.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 4:00:05 PM EST |
| 210.00 | 168.20 | 176.15 | 172.18 | % | 0.82 | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 220.00 | 157.30 | 166.25 | 161.78 | % | 0.74 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/23/2026 4:00:05 PM EST | |||
| 230.00 | 148.35 | 157.00 | 152.68 | 146.08 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.03 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 235.00 | 143.40 | 151.35 | 147.38 | 153.39 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 240.00 | 137.45 | 146.40 | 141.93 | 111.68 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.04 | 10/16/2026 | 10/23/2026 4:00:05 PM EST |
| 245.00 | 132.50 | 141.45 | 136.98 | 135.53 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 250.00 | 128.00 | 136.50 | 132.25 | 123.32 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 255.00 | 123.00 | 131.55 | 127.28 | 128.20 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.88 | 0.98 | 0.00 | -0.06 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 260.00 | 118.00 | 126.60 | 122.30 | 104.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.07 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 265.00 | 113.00 | 121.65 | 117.33 | 119.25 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.90 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/23/2026 4:00:05 PM EST |
| 270.00 | 108.75 | 117.80 | 113.28 | % | 0.42 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.08 | 10/23/2026 4:00:05 PM EST | |||
| 275.00 | 103.00 | 111.80 | 107.40 | 114.16 | 0.00 | 0.00% | 0.39 | 0 | 41 | 0.76 | 0.97 | 0.00 | -0.09 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 280.00 | 98.90 | 107.95 | 103.43 | 109.38 | 0.00 | 0.00% | 0.37 | 0 | 33 | 0.76 | 0.96 | 0.00 | -0.10 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 285.00 | 94.00 | 101.95 | 97.98 | 92.61 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.69 | 0.95 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 290.00 | 89.10 | 98.00 | 93.55 | 77.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.73 | 0.95 | 0.00 | -0.12 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 295.00 | 84.25 | 92.20 | 88.23 | 94.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.13 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 300.00 | 79.40 | 88.00 | 83.70 | 74.41 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.68 | 0.93 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 305.00 | 74.60 | 82.55 | 78.58 | 72.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | 0.92 | 0.00 | -0.15 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 310.00 | 69.00 | 77.80 | 73.40 | 64.23 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.62 | 0.91 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 315.00 | 65.10 | 74.00 | 69.55 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.60 | 0.90 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 320.00 | 60.45 | 69.00 | 64.73 | 57.85 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.48 | 0.89 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 325.00 | 55.00 | 63.85 | 59.43 | 53.45 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.46 | 0.87 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 330.00 | 50.40 | 59.35 | 54.88 | 46.55 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.45 | 0.85 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 335.00 | 47.00 | 56.00 | 51.50 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.43 | 0.83 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 340.00 | 42.75 | 50.75 | 46.75 | 39.57 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.42 | 0.80 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 345.00 | 38.65 | 47.65 | 43.15 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 717 | 0.43 | 0.77 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 350.00 | 34.70 | 42.70 | 38.70 | 33.10 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.41 | 0.73 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 355.00 | 30.00 | 38.90 | 34.45 | 29.58 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.41 | 0.69 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 360.00 | 27.35 | 35.30 | 31.33 | 25.82 | 0.00 | 0.00% | 0.09 | 0 | 240 | 0.40 | 0.65 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 365.00 | 23.00 | 32.95 | 27.98 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 396 | 0.39 | 0.60 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 370.00 | 21.10 | 28.80 | 24.95 | 19.55 | 0.00 | 0.00% | 0.07 | 0 | 1,117 | 0.40 | 0.56 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 375.00 | 18.15 | 25.85 | 22.00 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 1,376 | 0.39 | 0.51 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 380.00 | 15.15 | 23.10 | 19.13 | 14.92 | 0.00 | 0.00% | 0.05 | 0 | 546 | 0.38 | 0.46 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 385.00 | 12.65 | 20.65 | 16.65 | 12.86 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.38 | 0.42 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 390.00 | 10.40 | 18.40 | 14.40 | 10.87 | 0.00 | 0.00% | 0.04 | 0 | 340 | 0.38 | 0.38 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 395.00 | 8.40 | 16.35 | 12.38 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 279 | 0.38 | 0.34 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 400.00 | 6.75 | 14.10 | 10.43 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 1,364 | 0.38 | 0.30 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 405.00 | 4.75 | 12.95 | 8.85 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.37 | 0.27 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 410.00 | 3.75 | 11.50 | 7.63 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 1,208 | 0.38 | 0.24 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 415.00 | 2.27 | 10.45 | 6.36 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.38 | 0.21 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 420.00 | 2.55 | 9.25 | 5.90 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.38 | 0.18 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 425.00 | 0.71 | 8.20 | 4.46 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.38 | 0.16 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 430.00 | 1.00 | 7.30 | 4.15 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.38 | 0.14 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 435.00 | 0.01 | 6.45 | 3.23 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.38 | 0.12 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 440.00 | 0.05 | 5.30 | 2.68 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.39 | 0.10 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 445.00 | 0.01 | 10.00 | 5.01 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.39 | 0.09 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 450.00 | 0.14 | 4.20 | 2.17 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.39 | 0.08 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 455.00 | 0.15 | 10.00 | 5.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.39 | 0.07 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 460.00 | 0.06 | 3.75 | 1.91 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.40 | 0.06 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 465.00 | 0.01 | 5.10 | 2.56 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.40 | 0.05 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 3.15 | 1.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.41 | 0.04 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 4.90 | 2.45 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.41 | 0.04 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.42 | 0.03 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.43 | 0.03 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.60 | 1.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.43 | 0.02 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.02 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 2.21 | 1.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 4.40 | 2.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 4.35 | 2.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 4.35 | 2.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.46 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.25 | 2.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 4.90 | 2.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.20 | 2.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 4.20 | 2.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.20 | 2.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 4.20 | 2.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.15 | 2.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 4.15 | 2.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 4.15 | 2.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 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 | 3.70 | 1.85 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.88 | 1.44 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.85 | 1.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 3.55 | 1.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 4.05 | 2.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.83 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.78 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.74 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.70 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.01 | 0.00 | -0.04 | 10/16/2026 | 10/23/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.67 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | -0.01 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.63 | -0.01 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 4.40 | 2.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.02 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | -0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 4.45 | 2.23 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.02 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.55 | -0.03 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 4.55 | 2.28 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.54 | -0.03 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 4.60 | 2.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.52 | -0.04 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.51 | -0.05 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.49 | -0.05 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.48 | -0.06 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 300.00 | 0.79 | 3.25 | 2.02 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,649 | 0.47 | -0.07 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 305.00 | 0.09 | 9.80 | 4.95 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.46 | -0.08 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 310.00 | 0.11 | 4.15 | 2.13 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1,251 | 0.45 | -0.09 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 315.00 | 1.02 | 10.00 | 5.51 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.44 | -0.10 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 320.00 | 0.10 | 3.25 | 1.68 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.43 | -0.11 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 325.00 | 0.27 | 4.90 | 2.59 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.42 | -0.13 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 330.00 | 1.35 | 6.20 | 3.78 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 0.41 | -0.15 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 335.00 | 0.10 | 6.85 | 3.48 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.41 | -0.17 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 340.00 | 0.66 | 7.75 | 4.21 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.40 | -0.20 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 345.00 | 1.37 | 8.80 | 5.09 | 6.98 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.40 | -0.23 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 350.00 | 2.75 | 9.45 | 6.10 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 556 | 0.39 | -0.27 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 355.00 | 3.35 | 11.30 | 7.33 | 10.32 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.39 | -0.31 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 360.00 | 4.65 | 12.75 | 8.70 | 11.63 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.39 | -0.35 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 365.00 | 6.45 | 14.45 | 10.45 | 13.81 | 0.00 | 0.00% | 0.03 | 0 | 434 | 0.38 | -0.40 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 370.00 | 9.00 | 16.25 | 12.63 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 473 | 0.38 | -0.44 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 375.00 | 10.00 | 18.30 | 14.15 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 262 | 0.38 | -0.49 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 380.00 | 12.60 | 20.55 | 16.58 | 20.79 | 0.00 | 0.00% | 0.04 | 0 | 187 | 0.37 | -0.54 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 385.00 | 15.10 | 23.10 | 19.10 | 24.00 | 0.00 | 0.00% | 0.05 | 1 | 516 | 0.38 | -0.58 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 390.00 | 17.90 | 25.85 | 21.88 | 26.63 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.36 | -0.62 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 395.00 | 20.00 | 28.85 | 24.43 | 32.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.36 | -0.66 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 400.00 | 24.10 | 33.00 | 28.55 | 34.82 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.37 | -0.70 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 405.00 | 26.45 | 35.50 | 30.98 | 43.00 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.38 | -0.73 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 410.00 | 30.10 | 40.00 | 35.05 | 43.00 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.37 | -0.76 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 415.00 | 35.00 | 43.95 | 39.48 | 47.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.35 | -0.79 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 420.00 | 39.00 | 47.95 | 43.48 | 49.52 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.38 | -0.82 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 425.00 | 42.10 | 51.15 | 46.63 | 47.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | -0.84 | 0.01 | -0.16 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 430.00 | 46.40 | 55.45 | 50.93 | 59.61 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.49 | -0.86 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 435.00 | 51.00 | 60.85 | 55.93 | 64.34 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.52 | -0.88 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 440.00 | 56.45 | 65.00 | 60.73 | 74.35 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.45 | -0.90 | 0.00 | -0.12 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 445.00 | 60.00 | 69.05 | 64.53 | 69.10 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.53 | -0.91 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 450.00 | 65.80 | 74.70 | 70.25 | 77.95 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.56 | -0.92 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 455.00 | 69.45 | 78.55 | 74.00 | 73.28 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.62 | -0.93 | 0.00 | -0.09 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 460.00 | 75.40 | 84.00 | 79.70 | 75.50 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.62 | -0.94 | 0.00 | -0.08 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 465.00 | 79.15 | 88.25 | 83.70 | 92.08 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.61 | -0.95 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 470.00 | 84.05 | 93.15 | 88.60 | 84.60 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.69 | -0.96 | 0.00 | -0.07 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 475.00 | 90.10 | 99.00 | 94.55 | 90.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.72 | -0.96 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 480.00 | 95.05 | 103.95 | 99.50 | 94.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 485.00 | 99.00 | 108.00 | 103.50 | 109.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 490.00 | 105.00 | 113.85 | 109.43 | 103.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 495.00 | 110.00 | 117.95 | 113.98 | 108.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 500.00 | 114.00 | 122.95 | 118.48 | 129.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 505.00 | 119.00 | 127.95 | 123.48 | % | 0.24 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 10/23/2026 4:00:05 PM EST | |||
| 510.00 | 124.95 | 133.85 | 129.40 | 124.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 515.00 | 129.95 | 138.85 | 134.40 | 127.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 520.00 | 134.95 | 142.90 | 138.93 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 525.00 | 139.95 | 148.85 | 144.40 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 530.00 | 144.95 | 153.85 | 149.40 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 535.00 | 149.95 | 158.85 | 154.40 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 540.00 | 154.95 | 163.85 | 159.40 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 545.00 | 159.95 | 168.85 | 164.40 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 550.00 | 164.95 | 173.85 | 169.40 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 555.00 | 169.95 | 178.85 | 174.40 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 560.00 | 174.95 | 183.85 | 179.40 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 565.00 | 179.95 | 188.85 | 184.40 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 570.00 | 184.95 | 193.85 | 189.40 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 580.00 | 194.95 | 203.85 | 199.40 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 590.00 | 204.95 | 213.85 | 209.40 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 600.00 | 214.95 | 223.85 | 219.40 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 610.00 | 224.95 | 232.90 | 228.93 | % | 0.38 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST |