Options Chain for TESLA INC COM (TSLA) - $372.11 as of 9/28/2026 3:27:11 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 | 304.60 | 312.95 | 308.78 | % | 6.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 60.00 | 294.65 | 303.00 | 298.83 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 70.00 | 284.60 | 293.05 | 288.83 | % | 4.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 80.00 | 274.25 | 283.10 | 278.68 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 90.00 | 264.70 | 273.20 | 268.95 | % | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 100.00 | 254.70 | 263.15 | 258.93 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 110.00 | 244.85 | 253.25 | 249.05 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 120.00 | 234.85 | 243.35 | 239.10 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 130.00 | 225.00 | 233.40 | 229.20 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 140.00 | 215.10 | 223.45 | 219.28 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 150.00 | 205.05 | 213.50 | 209.28 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 160.00 | 195.20 | 202.70 | 198.95 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 170.00 | 184.75 | 193.65 | 189.20 | % | 1.11 | 0 | 0 | 0.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 180.00 | 174.80 | 182.85 | 178.83 | % | 0.99 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 190.00 | 165.40 | 172.95 | 169.18 | % | 0.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 200.00 | 155.45 | 163.50 | 159.48 | 172.74 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 210.00 | 144.60 | 154.00 | 149.30 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 220.00 | 135.20 | 143.05 | 139.13 | % | 0.63 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 230.00 | 125.45 | 133.15 | 129.30 | % | 0.56 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 9/28/2026 4:00:04 PM EST | |||
| 235.00 | 120.35 | 128.20 | 124.28 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 9/28/2026 4:00:04 PM EST | |||
| 240.00 | 115.40 | 123.30 | 119.35 | % | 0.50 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 9/28/2026 4:00:04 PM EST | |||
| 245.00 | 110.95 | 118.35 | 114.65 | % | 0.47 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 9/28/2026 4:00:04 PM EST | |||
| 250.00 | 106.10 | 113.45 | 109.78 | % | 0.44 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 9/28/2026 4:00:04 PM EST | |||
| 255.00 | 100.55 | 108.55 | 104.55 | 116.65 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 260.00 | 95.80 | 103.65 | 99.73 | % | 0.38 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.08 | 9/28/2026 4:00:04 PM EST | |||
| 265.00 | 90.80 | 98.75 | 94.78 | % | 0.36 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.09 | 9/28/2026 4:00:04 PM EST | |||
| 270.00 | 86.10 | 93.95 | 90.03 | % | 0.33 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.10 | 9/28/2026 4:00:04 PM EST | |||
| 275.00 | 81.15 | 89.15 | 85.15 | % | 0.31 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.12 | 9/28/2026 4:00:04 PM EST | |||
| 280.00 | 76.85 | 83.90 | 80.38 | % | 0.29 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.13 | 9/28/2026 4:00:04 PM EST | |||
| 285.00 | 71.85 | 79.15 | 75.50 | % | 0.26 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.14 | 9/28/2026 4:00:04 PM EST | |||
| 290.00 | 67.20 | 74.50 | 70.85 | % | 0.24 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.15 | 9/28/2026 4:00:04 PM EST | |||
| 295.00 | 62.65 | 69.95 | 66.30 | % | 0.22 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.16 | 9/28/2026 4:00:04 PM EST | |||
| 300.00 | 58.60 | 65.05 | 61.83 | 75.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.88 | 0.00 | -0.17 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 305.00 | 55.25 | 59.90 | 57.58 | 59.98 | % | 0.19 | 1 | 0 | 0.47 | 0.86 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 310.00 | 50.95 | 56.10 | 53.53 | 54.08 | % | 0.17 | 2 | 0 | 0.47 | 0.84 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 315.00 | 46.85 | 52.00 | 49.43 | 65.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.82 | 0.00 | -0.21 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 320.00 | 42.90 | 47.80 | 45.35 | 47.05 | % | 0.14 | 8 | 0 | 0.46 | 0.80 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 325.00 | 39.05 | 44.20 | 41.63 | % | 0.13 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.23 | 9/28/2026 4:00:04 PM EST | |||
| 330.00 | 37.00 | 40.40 | 38.70 | 38.43 | -11.57 | -23.14% | 0.12 | 5 | 2 | 0.48 | 0.74 | 0.01 | -0.24 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 335.00 | 32.00 | 36.20 | 34.10 | 34.00 | % | 0.10 | 13 | 0 | 0.44 | 0.71 | 0.01 | -0.25 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 340.00 | 30.40 | 33.35 | 31.88 | 34.00 | -9.11 | -21.14% | 0.09 | 2 | 22 | 0.47 | 0.67 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 345.00 | 26.95 | 29.95 | 28.45 | 29.50 | -8.84 | -23.06% | 0.08 | 11 | 23 | 0.46 | 0.64 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 350.00 | 23.40 | 25.75 | 24.58 | 25.38 | -10.62 | -29.50% | 0.07 | 46 | 5 | 0.43 | 0.60 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 355.00 | 22.20 | 22.95 | 22.58 | 23.25 | -9.95 | -29.97% | 0.06 | 69 | 11 | 0.44 | 0.56 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 360.00 | 20.00 | 20.50 | 20.25 | 20.15 | -9.06 | -31.02% | 0.06 | 180 | 12 | 0.45 | 0.52 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 365.00 | 17.60 | 18.30 | 17.95 | 18.25 | -8.85 | -32.66% | 0.05 | 68 | 14 | 0.44 | 0.48 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 370.00 | 15.75 | 16.20 | 15.98 | 16.15 | -7.50 | -31.72% | 0.04 | 249 | 111 | 0.44 | 0.44 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 375.00 | 13.85 | 14.45 | 14.15 | 15.07 | -6.23 | -29.25% | 0.04 | 146 | 229 | 0.44 | 0.40 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 380.00 | 12.20 | 12.80 | 12.50 | 12.60 | -6.78 | -34.99% | 0.03 | 143 | 99 | 0.44 | 0.37 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 385.00 | 10.75 | 11.35 | 11.05 | 11.10 | -5.95 | -34.90% | 0.03 | 64 | 76 | 0.45 | 0.33 | 0.01 | -0.25 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 390.00 | 9.45 | 10.00 | 9.73 | 9.75 | -5.55 | -36.28% | 0.02 | 46 | 41 | 0.45 | 0.30 | 0.01 | -0.24 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 395.00 | 8.30 | 8.75 | 8.53 | 8.85 | -4.76 | -34.98% | 0.02 | 25 | 13 | 0.45 | 0.28 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 400.00 | 7.30 | 7.65 | 7.48 | 7.70 | -4.30 | -35.84% | 0.02 | 221 | 104 | 0.45 | 0.25 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 405.00 | 6.35 | 6.85 | 6.60 | 6.79 | -3.85 | -36.19% | 0.02 | 47 | 36 | 0.45 | 0.23 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 410.00 | 5.55 | 6.05 | 5.80 | 5.85 | -3.48 | -37.30% | 0.01 | 68 | 29 | 0.46 | 0.21 | 0.01 | -0.20 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 415.00 | 4.95 | 5.35 | 5.15 | 5.26 | -3.64 | -40.90% | 0.01 | 21 | 12 | 0.46 | 0.19 | 0.01 | -0.20 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 420.00 | 4.35 | 4.70 | 4.53 | 4.50 | -3.02 | -40.16% | 0.01 | 66 | 118 | 0.46 | 0.17 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 425.00 | 3.75 | 4.15 | 3.95 | 4.00 | -2.70 | -40.30% | 0.01 | 25 | 16 | 0.46 | 0.16 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 430.00 | 3.30 | 3.65 | 3.48 | 3.48 | -2.52 | -42.00% | 0.01 | 18 | 44 | 0.47 | 0.14 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 435.00 | 2.88 | 3.25 | 3.07 | 3.06 | -1.94 | -38.80% | 0.01 | 5 | 11 | 0.47 | 0.13 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 440.00 | 2.58 | 2.82 | 2.70 | 2.75 | -1.76 | -39.03% | 0.01 | 42 | 20 | 0.47 | 0.12 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 445.00 | 2.23 | 2.51 | 2.37 | 2.33 | -1.91 | -45.05% | 0.01 | 21 | 20 | 0.48 | 0.11 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 450.00 | 1.99 | 2.23 | 2.11 | 2.10 | -1.45 | -40.85% | 0.00 | 129 | 79 | 0.48 | 0.10 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 455.00 | 1.85 | 2.00 | 1.93 | 1.93 | -1.20 | -38.34% | 0.00 | 46 | 6 | 0.49 | 0.09 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 460.00 | 1.60 | 1.79 | 1.70 | 1.64 | -1.17 | -41.64% | 0.00 | 72 | 17 | 0.49 | 0.08 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 465.00 | 1.38 | 1.54 | 1.46 | 1.60 | -1.07 | -40.08% | 0.00 | 7 | 20 | 0.49 | 0.07 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 470.00 | 1.23 | 1.46 | 1.35 | 1.37 | -0.95 | -40.95% | 0.00 | 15 | 4 | 0.50 | 0.07 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 475.00 | 1.11 | 1.29 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.10 | 9/28/2026 4:00:04 PM EST | |||
| 480.00 | 1.06 | 1.22 | 1.14 | 1.26 | -0.54 | -30.00% | 0.00 | 5 | 5 | 0.51 | 0.06 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 485.00 | 0.90 | 1.11 | 1.01 | 1.12 | -0.52 | -31.71% | 0.00 | 6 | 5 | 0.51 | 0.05 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 490.00 | 0.82 | 0.96 | 0.89 | 0.99 | % | 0.00 | 37 | 0 | 0.52 | 0.05 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 495.00 | 0.79 | 0.91 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.07 | 9/28/2026 4:00:04 PM EST | |||
| 500.00 | 0.76 | 0.89 | 0.83 | 0.78 | -0.40 | -33.90% | 0.00 | 56 | 61 | 0.53 | 0.04 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 505.00 | 0.66 | 0.81 | 0.74 | 0.74 | -0.35 | -32.11% | 0.00 | 2 | 3 | 0.54 | 0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 510.00 | 0.61 | 0.72 | 0.67 | 0.69 | -0.31 | -31.00% | 0.00 | 11 | 12 | 0.54 | 0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 515.00 | 0.54 | 0.69 | 0.62 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 520.00 | 0.50 | 0.66 | 0.58 | 0.65 | % | 0.00 | 3 | 0 | 0.55 | 0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 525.00 | 0.48 | 0.59 | 0.54 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.05 | 9/28/2026 4:00:04 PM EST | |||
| 530.00 | 0.47 | 0.56 | 0.52 | 0.53 | % | 0.00 | 1 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 535.00 | 0.43 | 0.57 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | 0.02 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 540.00 | 0.40 | 0.51 | 0.46 | 0.51 | -0.15 | -22.73% | 0.00 | 2 | 1 | 0.58 | 0.02 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 545.00 | 0.38 | 0.51 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 550.00 | 0.32 | 0.46 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 555.00 | 0.30 | 0.43 | 0.37 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 560.00 | 0.32 | 0.43 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 565.00 | 0.26 | 0.42 | 0.34 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 570.00 | 0.24 | 0.40 | 0.32 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 580.00 | 0.23 | 0.35 | 0.29 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 590.00 | 0.19 | 0.33 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 600.00 | 0.17 | 0.30 | 0.24 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 610.00 | 0.17 | 0.28 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 140.00 | 0.03 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 150.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 160.00 | 0.02 | 0.12 | 0.07 | 0.14 | % | 0.00 | 18 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 170.00 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 180.00 | 0.07 | 0.23 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 0.26 | 0.18 | 0.18 | % | 0.00 | 16 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 200.00 | 0.13 | 0.30 | 0.22 | 0.20 | -0.03 | -13.05% | 0.00 | 26 | 11 | 0.76 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 210.00 | 0.18 | 0.35 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 220.00 | 0.24 | 0.39 | 0.32 | 0.33 | -0.01 | -2.95% | 0.00 | 1 | 6 | 0.69 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 230.00 | 0.29 | 0.46 | 0.38 | 0.41 | % | 0.00 | 6 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 235.00 | 0.31 | 0.50 | 0.41 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 9/28/2026 4:00:04 PM EST | |||
| 240.00 | 0.35 | 0.54 | 0.45 | 0.45 | % | 0.00 | 5 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 245.00 | 0.39 | 0.59 | 0.49 | 0.53 | % | 0.00 | 1 | 0 | 0.59 | -0.02 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 250.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 14 | 19 | 0.57 | -0.02 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 255.00 | 0.59 | 0.73 | 0.66 | 0.64 | -0.07 | -9.86% | 0.00 | 124 | 10 | 0.56 | -0.03 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 260.00 | 0.62 | 0.80 | 0.71 | 0.73 | % | 0.00 | 28 | 0 | 0.54 | -0.03 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 265.00 | 0.72 | 0.94 | 0.83 | 0.84 | +0.01 | +1.21% | 0.00 | 5 | 10 | 0.53 | -0.04 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 270.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.02 | -2.11% | 0.00 | 1 | 256 | 0.51 | -0.05 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 275.00 | 1.02 | 1.18 | 1.10 | 1.09 | +0.06 | +5.83% | 0.00 | 52 | 1 | 0.50 | -0.06 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 280.00 | 1.23 | 1.48 | 1.36 | 1.39 | +0.25 | +21.93% | 0.00 | 62 | 9 | 0.49 | -0.07 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 285.00 | 1.55 | 1.75 | 1.65 | 1.64 | +0.18 | +12.33% | 0.01 | 91 | 10 | 0.48 | -0.08 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 290.00 | 1.82 | 2.00 | 1.91 | 1.85 | +0.32 | +20.92% | 0.01 | 275 | 11 | 0.47 | -0.09 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 295.00 | 2.26 | 2.48 | 2.37 | 2.38 | +0.52 | +27.96% | 0.01 | 95 | 7 | 0.47 | -0.11 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 300.00 | 2.73 | 2.99 | 2.86 | 2.86 | +0.76 | +36.19% | 0.01 | 205 | 49 | 0.46 | -0.12 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 305.00 | 3.25 | 3.65 | 3.45 | 3.40 | +0.85 | +33.34% | 0.01 | 49 | 11 | 0.46 | -0.14 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 310.00 | 4.05 | 4.35 | 4.20 | 4.18 | +1.25 | +42.67% | 0.01 | 139 | 67 | 0.45 | -0.16 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 315.00 | 4.85 | 5.25 | 5.05 | 5.06 | +1.46 | +40.56% | 0.02 | 98 | 59 | 0.45 | -0.18 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 320.00 | 5.90 | 6.30 | 6.10 | 6.05 | +1.88 | +45.09% | 0.02 | 155 | 95 | 0.45 | -0.20 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 325.00 | 7.00 | 7.45 | 7.23 | 7.20 | +2.24 | +45.17% | 0.02 | 261 | 79 | 0.44 | -0.23 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 330.00 | 8.35 | 8.90 | 8.63 | 8.55 | +2.70 | +46.16% | 0.03 | 384 | 691 | 0.44 | -0.26 | 0.01 | -0.24 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 335.00 | 9.90 | 10.30 | 10.10 | 10.10 | +2.92 | +40.67% | 0.03 | 189 | 615 | 0.44 | -0.29 | 0.01 | -0.25 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 340.00 | 11.65 | 12.20 | 11.93 | 11.86 | +3.66 | +44.64% | 0.04 | 111 | 77 | 0.44 | -0.33 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 345.00 | 13.60 | 14.20 | 13.90 | 13.83 | +3.83 | +38.30% | 0.04 | 66 | 53 | 0.44 | -0.36 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 350.00 | 15.80 | 16.40 | 16.10 | 15.98 | +4.48 | +38.96% | 0.05 | 86 | 165 | 0.44 | -0.40 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 355.00 | 18.15 | 18.85 | 18.50 | 18.55 | +5.05 | +37.41% | 0.05 | 47 | 36 | 0.44 | -0.44 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 360.00 | 20.75 | 21.45 | 21.10 | 21.00 | +5.92 | +39.26% | 0.06 | 45 | 16 | 0.44 | -0.48 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 365.00 | 23.50 | 24.50 | 24.00 | 24.08 | +6.33 | +35.67% | 0.07 | 10 | 7 | 0.44 | -0.52 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 370.00 | 26.25 | 27.65 | 26.95 | 26.75 | +6.69 | +33.35% | 0.07 | 17 | 22 | 0.44 | -0.56 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 375.00 | 29.00 | 31.85 | 30.43 | 29.00 | +9.65 | +49.88% | 0.08 | 11 | 9 | 0.45 | -0.60 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 380.00 | 32.75 | 34.05 | 33.40 | 31.75 | +6.40 | +25.25% | 0.09 | 6 | 59 | 0.44 | -0.63 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 385.00 | 34.90 | 37.50 | 36.20 | 35.50 | +8.98 | +33.87% | 0.09 | 5 | 1 | 0.44 | -0.67 | 0.01 | -0.25 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 390.00 | 38.85 | 42.05 | 40.45 | 28.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | -0.70 | 0.01 | -0.24 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 395.00 | 41.80 | 46.15 | 43.98 | 36.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | -0.72 | 0.01 | -0.23 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 400.00 | 45.75 | 50.90 | 48.33 | 47.02 | +5.52 | +13.31% | 0.12 | 1 | 5 | 0.44 | -0.75 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 405.00 | 49.80 | 54.95 | 52.38 | 36.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | -0.77 | 0.01 | -0.21 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 410.00 | 54.00 | 59.15 | 56.58 | 40.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.20 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 415.00 | 58.30 | 63.45 | 60.88 | 49.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.81 | 0.01 | -0.20 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 420.00 | 62.70 | 67.75 | 65.23 | 52.38 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.43 | -0.83 | 0.00 | -0.19 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 425.00 | 67.10 | 72.40 | 69.75 | 60.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | -0.84 | 0.00 | -0.18 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 430.00 | 71.75 | 76.90 | 74.33 | 70.70 | % | 0.17 | 5 | 0 | 0.56 | -0.86 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:04 PM EST | |
| 435.00 | 75.55 | 82.85 | 79.20 | % | 0.18 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.16 | 9/28/2026 4:00:04 PM EST | |||
| 440.00 | 80.25 | 87.55 | 83.90 | % | 0.19 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.15 | 9/28/2026 4:00:04 PM EST | |||
| 445.00 | 85.45 | 92.30 | 88.88 | 76.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.89 | 0.00 | -0.14 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 450.00 | 90.20 | 96.65 | 93.43 | 73.65 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.66 | -0.90 | 0.00 | -0.14 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 455.00 | 94.60 | 101.90 | 98.25 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.13 | 9/28/2026 4:00:04 PM EST | |||
| 460.00 | 99.45 | 106.75 | 103.10 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.12 | 9/28/2026 4:00:04 PM EST | |||
| 465.00 | 104.30 | 111.65 | 107.98 | % | 0.23 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.11 | 9/28/2026 4:00:04 PM EST | |||
| 470.00 | 109.20 | 116.55 | 112.88 | % | 0.24 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.11 | 9/28/2026 4:00:04 PM EST | |||
| 475.00 | 114.15 | 121.45 | 117.80 | % | 0.25 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.10 | 9/28/2026 4:00:04 PM EST | |||
| 480.00 | 119.10 | 126.20 | 122.65 | % | 0.26 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.09 | 9/28/2026 4:00:04 PM EST | |||
| 485.00 | 124.05 | 131.15 | 127.60 | % | 0.26 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.09 | 9/28/2026 4:00:04 PM EST | |||
| 490.00 | 129.00 | 136.35 | 132.68 | % | 0.27 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.08 | 9/28/2026 4:00:04 PM EST | |||
| 495.00 | 134.00 | 141.15 | 137.58 | % | 0.28 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 9/28/2026 4:00:04 PM EST | |||
| 500.00 | 139.30 | 145.95 | 142.63 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.07 | 9/28/2026 4:00:04 PM EST | |||
| 505.00 | 144.00 | 151.20 | 147.60 | % | 0.29 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 9/28/2026 4:00:04 PM EST | |||
| 510.00 | 149.00 | 156.05 | 152.53 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.06 | 9/28/2026 4:00:04 PM EST | |||
| 515.00 | 154.00 | 160.80 | 157.40 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 9/28/2026 4:00:04 PM EST | |||
| 520.00 | 159.00 | 166.20 | 162.60 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 9/28/2026 4:00:04 PM EST | |||
| 525.00 | 163.05 | 171.10 | 167.08 | % | 0.32 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 9/28/2026 4:00:04 PM EST | |||
| 530.00 | 168.05 | 175.80 | 171.93 | % | 0.32 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 9/28/2026 4:00:04 PM EST | |||
| 535.00 | 173.05 | 181.15 | 177.10 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 9/28/2026 4:00:04 PM EST | |||
| 540.00 | 178.05 | 186.20 | 182.13 | % | 0.34 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 545.00 | 184.00 | 190.90 | 187.45 | % | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 550.00 | 189.30 | 195.90 | 192.60 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 555.00 | 194.00 | 201.15 | 197.58 | % | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 9/28/2026 4:00:04 PM EST | |||
| 560.00 | 199.00 | 206.10 | 202.55 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 565.00 | 204.00 | 211.00 | 207.50 | % | 0.37 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 570.00 | 209.05 | 216.20 | 212.63 | % | 0.37 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 580.00 | 219.00 | 226.15 | 222.58 | % | 0.38 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:04 PM EST | |||
| 590.00 | 229.00 | 236.00 | 232.50 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 600.00 | 239.30 | 245.95 | 242.63 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 610.00 | 249.00 | 256.10 | 252.55 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:04 PM EST |