Options Chain for TESLA INC COM (TSLA) - $429.63 as of 2/2/2026 6:35:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 71.45 | 73.70 | 72.58 | % | 0.21 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.12 | 2/2/2026 4:00:03 PM EST | |||
| 352.50 | 68.95 | 71.25 | 70.10 | % | 0.20 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.13 | 2/2/2026 4:00:03 PM EST | |||
| 355.00 | 66.45 | 68.75 | 67.60 | 72.10 | -6.40 | -8.16% | 0.19 | 1 | 1 | 0.91 | 0.98 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 357.50 | 62.65 | 66.25 | 64.45 | % | 0.18 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.15 | 2/2/2026 4:00:03 PM EST | |||
| 360.00 | 61.60 | 63.80 | 62.70 | % | 0.17 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.16 | 2/2/2026 4:00:03 PM EST | |||
| 362.50 | 59.15 | 61.30 | 60.23 | % | 0.17 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.17 | 2/2/2026 4:00:03 PM EST | |||
| 365.00 | 56.70 | 58.85 | 57.78 | 67.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | 0.97 | 0.00 | -0.19 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 367.50 | 54.35 | 56.40 | 55.38 | 63.12 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.76 | 0.97 | 0.00 | -0.20 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 370.00 | 51.95 | 53.95 | 52.95 | 63.32 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.22 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 372.50 | 49.60 | 51.45 | 50.53 | 63.64 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.70 | 0.96 | 0.00 | -0.23 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 375.00 | 46.10 | 49.05 | 47.58 | 44.00 | -3.90 | -8.15% | 0.13 | 2 | 23 | 0.67 | 0.95 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 377.50 | 44.95 | 46.55 | 45.75 | 42.95 | -12.25 | -22.20% | 0.12 | 7 | 8 | 0.64 | 0.95 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 380.00 | 41.35 | 44.50 | 42.93 | 38.08 | -12.47 | -24.67% | 0.11 | 1 | 5 | 0.62 | 0.94 | 0.00 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 382.50 | 39.40 | 41.65 | 40.53 | 54.62 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | 0.93 | 0.00 | -0.30 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 385.00 | 37.85 | 39.30 | 38.58 | 41.14 | -8.16 | -16.56% | 0.10 | 2 | 9 | 0.49 | 0.92 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 387.50 | 35.50 | 36.95 | 36.23 | 33.50 | -1.67 | -4.75% | 0.09 | 1 | 4 | 0.50 | 0.91 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 390.00 | 33.15 | 34.65 | 33.90 | 33.79 | -8.51 | -20.12% | 0.09 | 7 | 319 | 0.49 | 0.90 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 392.50 | 30.95 | 32.20 | 31.58 | 29.58 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.48 | 0.88 | 0.01 | -0.40 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 395.00 | 28.70 | 30.00 | 29.35 | 27.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.47 | 0.87 | 0.01 | -0.42 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 397.50 | 26.55 | 27.80 | 27.18 | 25.15 | -7.25 | -22.38% | 0.07 | 4 | 48 | 0.47 | 0.85 | 0.01 | -0.46 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 400.00 | 24.35 | 25.20 | 24.78 | 25.90 | -9.13 | -26.07% | 0.06 | 394 | 20 | 0.44 | 0.83 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 402.50 | 22.35 | 23.10 | 22.73 | 25.95 | -1.80 | -6.49% | 0.06 | 1,026 | 14 | 0.44 | 0.80 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 405.00 | 20.45 | 20.70 | 20.58 | 22.30 | -11.35 | -33.73% | 0.05 | 674 | 25 | 0.42 | 0.77 | 0.01 | -0.55 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 407.50 | 18.60 | 18.75 | 18.68 | 19.35 | -9.56 | -33.07% | 0.05 | 63 | 15 | 0.42 | 0.74 | 0.01 | -0.59 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 410.00 | 16.75 | 16.90 | 16.83 | 17.27 | -8.18 | -32.15% | 0.04 | 837 | 99 | 0.41 | 0.71 | 0.01 | -0.62 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 412.50 | 14.90 | 15.15 | 15.03 | 15.75 | -9.00 | -36.37% | 0.04 | 32 | 21 | 0.41 | 0.67 | 0.02 | -0.64 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 415.00 | 13.35 | 13.55 | 13.45 | 13.40 | -9.38 | -41.18% | 0.03 | 943 | 142 | 0.41 | 0.63 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 417.50 | 11.80 | 12.00 | 11.90 | 11.90 | -10.66 | -47.26% | 0.03 | 837 | 111 | 0.40 | 0.59 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 420.00 | 10.35 | 10.55 | 10.45 | 10.50 | -7.03 | -40.11% | 0.02 | 4,472 | 763 | 0.40 | 0.55 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 422.50 | 9.10 | 9.25 | 9.18 | 9.25 | -7.00 | -43.08% | 0.02 | 1,212 | 861 | 0.40 | 0.51 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 425.00 | 7.95 | 8.05 | 8.00 | 7.95 | -8.17 | -50.69% | 0.02 | 3,385 | 146 | 0.40 | 0.46 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 427.50 | 6.85 | 7.00 | 6.93 | 7.10 | -6.04 | -45.97% | 0.02 | 895 | 181 | 0.40 | 0.42 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 430.00 | 5.95 | 6.00 | 5.98 | 5.99 | -5.61 | -48.37% | 0.01 | 7,333 | 544 | 0.40 | 0.38 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 432.50 | 5.05 | 5.15 | 5.10 | 5.20 | -5.32 | -50.57% | 0.01 | 696 | 256 | 0.40 | 0.34 | 0.02 | -0.62 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 435.00 | 4.35 | 4.45 | 4.40 | 4.39 | -5.01 | -53.30% | 0.01 | 865 | 396 | 0.40 | 0.30 | 0.02 | -0.59 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 437.50 | 3.70 | 3.80 | 3.75 | 3.91 | -4.59 | -54.00% | 0.01 | 304 | 162 | 0.40 | 0.27 | 0.01 | -0.56 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 440.00 | 3.15 | 3.20 | 3.18 | 3.15 | -4.30 | -57.72% | 0.01 | 3,326 | 445 | 0.40 | 0.23 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 442.50 | 2.67 | 2.72 | 2.70 | 2.70 | -5.25 | -66.04% | 0.01 | 515 | 91 | 0.40 | 0.20 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 445.00 | 2.25 | 2.31 | 2.28 | 2.28 | -3.52 | -60.69% | 0.01 | 548 | 245 | 0.40 | 0.18 | 0.01 | -0.45 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 447.50 | 1.91 | 1.95 | 1.93 | 1.92 | -4.58 | -70.47% | 0.00 | 229 | 116 | 0.41 | 0.15 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 450.00 | 1.59 | 1.65 | 1.62 | 1.60 | -2.85 | -64.05% | 0.00 | 4,572 | 761 | 0.41 | 0.13 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 452.50 | 1.36 | 1.40 | 1.38 | 1.37 | -2.63 | -65.75% | 0.00 | 270 | 86 | 0.41 | 0.12 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 455.00 | 1.15 | 1.18 | 1.17 | 1.16 | -2.32 | -66.67% | 0.00 | 300 | 229 | 0.42 | 0.10 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 457.50 | 0.97 | 1.00 | 0.99 | 1.04 | -2.81 | -72.99% | 0.00 | 193 | 38 | 0.42 | 0.09 | 0.01 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 460.00 | 0.82 | 0.85 | 0.84 | 0.82 | -1.78 | -68.47% | 0.00 | 596 | 568 | 0.43 | 0.08 | 0.01 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 462.50 | 0.70 | 0.72 | 0.71 | 0.76 | -1.77 | -69.96% | 0.00 | 78 | 74 | 0.43 | 0.07 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 465.00 | 0.59 | 0.62 | 0.61 | 0.75 | -1.78 | -70.36% | 0.00 | 438 | 219 | 0.44 | 0.06 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 467.50 | 0.51 | 0.54 | 0.53 | 0.60 | -1.18 | -66.30% | 0.00 | 75 | 138 | 0.44 | 0.05 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 470.00 | 0.43 | 0.46 | 0.45 | 0.48 | -1.02 | -68.00% | 0.00 | 168 | 319 | 0.45 | 0.05 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 472.50 | 0.37 | 0.40 | 0.39 | 0.43 | -1.22 | -73.94% | 0.00 | 85 | 89 | 0.45 | 0.04 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 475.00 | 0.32 | 0.35 | 0.34 | 0.36 | -0.77 | -68.15% | 0.00 | 398 | 624 | 0.46 | 0.04 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 477.50 | 0.28 | 0.31 | 0.30 | 0.33 | -0.93 | -73.81% | 0.00 | 25 | 66 | 0.46 | 0.03 | 0.00 | -0.15 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 480.00 | 0.24 | 0.27 | 0.26 | 0.32 | -0.78 | -70.91% | 0.00 | 76 | 461 | 0.47 | 0.03 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 482.50 | 0.21 | 0.24 | 0.23 | 0.31 | -0.66 | -68.05% | 0.00 | 9 | 40 | 0.47 | 0.02 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 485.00 | 0.19 | 0.21 | 0.20 | 0.24 | -0.43 | -64.18% | 0.00 | 52 | 90 | 0.48 | 0.02 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 487.50 | 0.16 | 0.19 | 0.18 | 0.23 | -0.49 | -68.06% | 0.00 | 1 | 84 | 0.49 | 0.02 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 490.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.38 | -71.70% | 0.00 | 295 | 329 | 0.49 | 0.02 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 492.50 | 0.13 | 0.15 | 0.14 | 0.18 | -0.35 | -66.04% | 0.00 | 75 | 55 | 0.50 | 0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 495.00 | 0.11 | 0.14 | 0.13 | 0.16 | -0.26 | -61.91% | 0.00 | 21 | 67 | 0.51 | 0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 497.50 | 0.10 | 0.12 | 0.11 | 0.13 | -0.25 | -65.79% | 0.00 | 12 | 46 | 0.51 | 0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 500.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.19 | -63.34% | 0.00 | 195 | 398 | 0.52 | 0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 502.50 | 0.08 | 0.10 | 0.09 | 0.12 | -0.13 | -52.00% | 0.00 | 5 | 20 | 0.52 | 0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 505.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 22 | 38 | 0.53 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 507.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.16 | -64.00% | 0.00 | 2 | 32 | 0.54 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 510.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 2 | 455 | 0.54 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 512.50 | 0.05 | 0.07 | 0.06 | 0.04 | -0.16 | -80.00% | 0.00 | 3 | 13 | 0.55 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 515.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 42 | 0.56 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 517.50 | 0.04 | 0.05 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 520.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 117 | 214 | 0.57 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 522.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 3,250 | 14 | 0.58 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 525.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 9,304 | 33 | 0.59 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.19 | 0.21 | 0.20 | 0.20 | % | 0.00 | 102 | 0 | 0.63 | -0.01 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 352.50 | 0.20 | 0.22 | 0.21 | 0.18 | -0.13 | -41.94% | 0.00 | 24 | 134 | 0.62 | -0.01 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 355.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.15 | -41.67% | 0.00 | 24 | 83 | 0.61 | -0.02 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 357.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.18 | -41.86% | 0.00 | 1 | 10 | 0.59 | -0.02 | 0.00 | -0.15 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 360.00 | 0.26 | 0.28 | 0.27 | 0.23 | -0.22 | -48.89% | 0.00 | 12 | 101 | 0.58 | -0.02 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 362.50 | 0.29 | 0.31 | 0.30 | 0.30 | -0.12 | -28.58% | 0.00 | 26 | 37 | 0.57 | -0.03 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 365.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.22 | -41.51% | 0.00 | 29 | 97 | 0.55 | -0.03 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 367.50 | 0.36 | 0.38 | 0.37 | 0.35 | -0.14 | -28.58% | 0.00 | 8 | 1,080 | 0.54 | -0.03 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 370.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.12 | -23.08% | 0.00 | 32 | 1,260 | 0.53 | -0.04 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 372.50 | 0.45 | 0.48 | 0.47 | 0.47 | -0.01 | -2.09% | 0.00 | 15 | 110 | 0.52 | -0.04 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 375.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.04 | -7.15% | 0.00 | 50 | 309 | 0.51 | -0.05 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 377.50 | 0.58 | 0.61 | 0.60 | 0.57 | -0.01 | -1.73% | 0.00 | 36 | 20 | 0.50 | -0.05 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 380.00 | 0.67 | 0.70 | 0.69 | 0.66 | -0.15 | -18.52% | 0.00 | 275 | 373 | 0.49 | -0.06 | 0.00 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 382.50 | 0.77 | 0.80 | 0.79 | 0.64 | -0.16 | -20.00% | 0.00 | 85 | 167 | 0.48 | -0.07 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 385.00 | 0.90 | 0.94 | 0.92 | 0.88 | -0.04 | -4.35% | 0.00 | 153 | 156 | 0.47 | -0.08 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 387.50 | 1.05 | 1.09 | 1.07 | 1.09 | -0.04 | -3.54% | 0.00 | 65 | 133 | 0.46 | -0.09 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 390.00 | 1.24 | 1.27 | 1.26 | 1.24 | +0.20 | +19.24% | 0.00 | 614 | 290 | 0.45 | -0.10 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 392.50 | 1.45 | 1.49 | 1.47 | 1.47 | +0.05 | +3.53% | 0.00 | 86 | 32 | 0.45 | -0.12 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 395.00 | 1.71 | 1.75 | 1.73 | 1.67 | +0.14 | +9.15% | 0.00 | 262 | 193 | 0.44 | -0.13 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 397.50 | 2.01 | 2.08 | 2.05 | 2.00 | +0.39 | +24.23% | 0.01 | 138 | 261 | 0.43 | -0.15 | 0.01 | -0.46 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 400.00 | 2.38 | 2.43 | 2.41 | 2.43 | +0.23 | +10.46% | 0.01 | 1,185 | 894 | 0.43 | -0.17 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 402.50 | 2.80 | 2.87 | 2.84 | 2.70 | +0.14 | +5.47% | 0.01 | 341 | 75 | 0.42 | -0.20 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 405.00 | 3.30 | 3.35 | 3.33 | 3.20 | +0.36 | +12.68% | 0.01 | 773 | 192 | 0.42 | -0.23 | 0.01 | -0.55 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 407.50 | 3.85 | 3.95 | 3.90 | 3.90 | +0.60 | +18.19% | 0.01 | 239 | 104 | 0.41 | -0.26 | 0.01 | -0.59 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 410.00 | 4.55 | 4.60 | 4.58 | 4.55 | +0.70 | +18.19% | 0.01 | 837 | 393 | 0.41 | -0.29 | 0.01 | -0.62 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 412.50 | 5.30 | 5.35 | 5.33 | 5.20 | +0.80 | +18.19% | 0.01 | 551 | 440 | 0.41 | -0.33 | 0.02 | -0.64 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 415.00 | 6.15 | 6.25 | 6.20 | 5.95 | +0.90 | +17.83% | 0.01 | 1,232 | 583 | 0.40 | -0.37 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 417.50 | 7.10 | 7.20 | 7.15 | 7.13 | +1.43 | +25.09% | 0.02 | 1,775 | 190 | 0.40 | -0.41 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 420.00 | 8.20 | 8.30 | 8.25 | 8.26 | +1.74 | +26.69% | 0.02 | 2,433 | 811 | 0.40 | -0.45 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 422.50 | 9.40 | 9.50 | 9.45 | 9.38 | +2.93 | +45.43% | 0.02 | 1,864 | 497 | 0.40 | -0.49 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 425.00 | 10.70 | 10.80 | 10.75 | 10.50 | +1.84 | +21.25% | 0.03 | 1,464 | 558 | 0.40 | -0.54 | 0.02 | -0.68 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 427.50 | 12.10 | 12.25 | 12.18 | 11.60 | +1.90 | +19.59% | 0.03 | 529 | 196 | 0.40 | -0.58 | 0.02 | -0.67 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 430.00 | 13.65 | 13.80 | 13.73 | 13.45 | +2.75 | +25.71% | 0.03 | 323 | 459 | 0.39 | -0.62 | 0.02 | -0.65 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 432.50 | 15.30 | 15.45 | 15.38 | 15.20 | +3.20 | +26.67% | 0.04 | 262 | 177 | 0.39 | -0.66 | 0.02 | -0.62 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 435.00 | 17.05 | 17.30 | 17.18 | 17.00 | +3.50 | +25.93% | 0.04 | 790 | 487 | 0.39 | -0.70 | 0.02 | -0.59 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 437.50 | 18.90 | 19.10 | 19.00 | 18.10 | +3.18 | +21.32% | 0.04 | 82 | 99 | 0.40 | -0.73 | 0.01 | -0.56 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 440.00 | 20.85 | 21.10 | 20.98 | 20.64 | +4.59 | +28.60% | 0.05 | 2,490 | 560 | 0.40 | -0.77 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 442.50 | 22.85 | 23.05 | 22.95 | 21.41 | +4.36 | +25.58% | 0.05 | 5 | 26 | 0.40 | -0.80 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 445.00 | 24.30 | 26.30 | 25.30 | 24.37 | +4.53 | +22.84% | 0.06 | 23 | 88 | 0.38 | -0.82 | 0.01 | -0.45 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 447.50 | 26.40 | 28.45 | 27.43 | 26.73 | +5.23 | +24.33% | 0.06 | 14 | 69 | 0.38 | -0.85 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 450.00 | 28.70 | 29.90 | 29.30 | 28.22 | +4.65 | +19.73% | 0.07 | 17 | 130 | 0.39 | -0.87 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 452.50 | 30.65 | 32.20 | 31.43 | 29.74 | +6.24 | +26.56% | 0.07 | 5 | 29 | 0.37 | -0.88 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 455.00 | 33.00 | 35.30 | 34.15 | 33.50 | +9.30 | +38.43% | 0.08 | 24 | 23 | 0.36 | -0.90 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 457.50 | 35.35 | 37.65 | 36.50 | 32.33 | +6.18 | +23.64% | 0.08 | 26 | 9 | 0.35 | -0.91 | 0.01 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 460.00 | 37.30 | 40.00 | 38.65 | 36.10 | +5.77 | +19.03% | 0.08 | 23 | 89 | 0.51 | -0.92 | 0.01 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 462.50 | 39.55 | 42.45 | 41.00 | 43.41 | +12.31 | +39.59% | 0.09 | 2 | 14 | 0.53 | -0.93 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 465.00 | 42.50 | 44.00 | 43.25 | 42.10 | +6.17 | +17.18% | 0.09 | 2 | 7 | 0.55 | -0.94 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 467.50 | 44.45 | 47.30 | 45.88 | 47.60 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.56 | -0.95 | 0.00 | -0.21 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 470.00 | 47.35 | 49.75 | 48.55 | 46.27 | +11.47 | +32.96% | 0.10 | 2 | 116 | 0.58 | -0.95 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 472.50 | 49.85 | 51.35 | 50.60 | 40.21 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | -0.96 | 0.00 | -0.18 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 475.00 | 52.45 | 53.80 | 53.13 | 38.94 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.61 | -0.96 | 0.00 | -0.16 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 477.50 | 54.75 | 56.30 | 55.53 | 41.26 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.63 | -0.97 | 0.00 | -0.15 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 480.00 | 57.30 | 58.70 | 58.00 | 57.00 | +7.83 | +15.93% | 0.12 | 6 | 6 | 0.64 | -0.97 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 482.50 | 59.75 | 61.25 | 60.50 | 49.10 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.67 | -0.98 | 0.00 | -0.12 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 485.00 | 62.20 | 64.55 | 63.38 | 49.65 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.69 | -0.98 | 0.00 | -0.11 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 487.50 | 64.75 | 66.15 | 65.45 | 49.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.71 | -0.98 | 0.00 | -0.10 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 490.00 | 67.25 | 70.15 | 68.70 | 55.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | -0.98 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 492.50 | 69.80 | 71.70 | 70.75 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.08 | 2/2/2026 4:00:03 PM EST | |||
| 495.00 | 72.30 | 74.20 | 73.25 | 60.68 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.81 | -0.99 | 0.00 | -0.07 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 497.50 | 74.80 | 76.70 | 75.75 | % | 0.15 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 2/2/2026 4:00:03 PM EST | |||
| 500.00 | 77.35 | 79.05 | 78.20 | 68.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 1/27/2026 | 2/2/2026 4:00:03 PM EST |
| 502.50 | 79.15 | 83.40 | 81.28 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 2/2/2026 4:00:03 PM EST | |||
| 505.00 | 82.00 | 85.75 | 83.88 | % | 0.17 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 2/2/2026 4:00:03 PM EST | |||
| 507.50 | 84.20 | 87.50 | 85.85 | 81.50 | % | 0.17 | 11 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 510.00 | 87.15 | 89.50 | 88.33 | 91.00 | % | 0.17 | 1 | 0 | 0.93 | -1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 512.50 | 89.35 | 92.10 | 90.73 | 82.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 515.00 | 91.65 | 94.45 | 93.05 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 2/2/2026 4:00:03 PM EST | |||
| 517.50 | 94.70 | 96.95 | 95.83 | 84.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 520.00 | 96.70 | 99.50 | 98.10 | 82.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 522.50 | 99.20 | 102.00 | 100.60 | 97.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 525.00 | 102.00 | 104.30 | 103.15 | 93.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |