Options Chain for TESLA INC COM (TSLA) - $435.20 as of 1/27/2026 10:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 353.85 | 356.75 | 355.30 | % | 4.44 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 90.00 | 343.90 | 346.75 | 345.33 | % | 3.84 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 100.00 | 333.95 | 336.75 | 335.35 | % | 3.35 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 110.00 | 323.95 | 326.80 | 325.38 | % | 2.96 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 120.00 | 313.95 | 316.85 | 315.40 | % | 2.63 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 130.00 | 304.00 | 306.85 | 305.43 | % | 2.35 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 140.00 | 294.00 | 296.85 | 295.43 | % | 2.11 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 150.00 | 284.10 | 286.85 | 285.48 | 282.65 | -5.94 | -2.06% | 1.90 | 3 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 160.00 | 274.05 | 276.90 | 275.48 | % | 1.72 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 170.00 | 264.10 | 266.95 | 265.53 | % | 1.56 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 180.00 | 254.10 | 256.95 | 255.53 | % | 1.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 190.00 | 244.30 | 247.00 | 245.65 | 250.02 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 200.00 | 234.40 | 236.95 | 235.68 | 239.40 | 0.00 | 0.00% | 1.18 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 210.00 | 224.20 | 227.05 | 225.63 | 216.70 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 9:59:07 AM EST |
| 220.00 | 214.50 | 217.10 | 215.80 | 230.16 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 230.00 | 204.45 | 207.10 | 205.78 | 219.85 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 240.00 | 194.50 | 197.15 | 195.83 | 208.50 | 0.00 | 0.00% | 0.82 | 0 | 32 | 1.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 250.00 | 184.65 | 187.15 | 185.90 | 183.42 | -15.65 | -7.87% | 0.74 | 3 | 26 | 1.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 255.00 | 179.70 | 182.20 | 180.95 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 260.00 | 174.65 | 177.25 | 175.95 | 174.93 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 9:59:07 AM EST |
| 265.00 | 169.75 | 172.25 | 171.00 | 176.58 | 0.00 | 0.00% | 0.65 | 0 | 23 | 1.20 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 270.00 | 164.80 | 167.30 | 166.05 | 168.59 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.25 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 275.00 | 159.60 | 162.25 | 160.93 | 161.97 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.17 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 280.00 | 154.75 | 157.35 | 156.05 | 159.22 | 0.00 | 0.00% | 0.56 | 0 | 46 | 1.15 | 1.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 285.00 | 149.90 | 152.35 | 151.13 | 164.24 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.10 | 1.00 | 0.00 | -0.04 | 1/22/2026 | 1/27/2026 9:59:07 AM EST |
| 290.00 | 144.70 | 147.40 | 146.05 | 159.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.06 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 295.00 | 139.90 | 142.45 | 141.18 | 154.47 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.07 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 300.00 | 135.55 | 137.30 | 136.43 | 135.00 | -5.87 | -4.17% | 0.45 | 14 | 37 | 0.93 | 0.99 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 305.00 | 130.45 | 132.45 | 131.45 | 146.25 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.93 | 0.99 | 0.00 | -0.08 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 310.00 | 125.65 | 127.40 | 126.53 | 130.92 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 315.00 | 120.65 | 122.45 | 121.55 | 133.90 | 0.00 | 0.00% | 0.39 | 0 | 45 | 0.89 | 0.99 | 0.00 | -0.11 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 320.00 | 115.80 | 117.50 | 116.65 | 118.65 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.86 | 0.99 | 0.00 | -0.12 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 325.00 | 110.90 | 112.60 | 111.75 | 121.26 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.82 | 0.98 | 0.00 | -0.13 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 330.00 | 105.95 | 107.60 | 106.78 | 110.95 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.82 | 0.98 | 0.00 | -0.15 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 335.00 | 101.15 | 102.75 | 101.95 | 92.65 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.79 | 0.97 | 0.00 | -0.17 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 340.00 | 95.90 | 97.80 | 96.85 | 85.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.55 | 0.97 | 0.00 | -0.19 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 345.00 | 91.60 | 92.90 | 92.25 | 95.77 | 0.00 | 0.00% | 0.27 | 0 | 121 | 0.61 | 0.96 | 0.00 | -0.21 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 350.00 | 86.40 | 87.90 | 87.15 | 87.85 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.60 | 0.95 | 0.00 | -0.23 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 355.00 | 82.05 | 82.70 | 82.38 | 82.60 | -4.35 | -5.01% | 0.23 | 40 | 26 | 0.61 | 0.94 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 360.00 | 77.25 | 77.90 | 77.58 | 78.05 | -3.30 | -4.06% | 0.22 | 11 | 38 | 0.58 | 0.93 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 365.00 | 72.15 | 73.50 | 72.83 | 72.20 | -4.25 | -5.56% | 0.20 | 1 | 16 | 0.57 | 0.92 | 0.00 | -0.30 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 370.00 | 67.45 | 68.80 | 68.13 | 72.20 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.56 | 0.91 | 0.00 | -0.33 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 375.00 | 62.90 | 64.15 | 63.53 | 63.70 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.55 | 0.89 | 0.00 | -0.35 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 380.00 | 58.40 | 59.55 | 58.98 | 56.80 | -5.60 | -8.98% | 0.16 | 1 | 45 | 0.54 | 0.88 | 0.00 | -0.38 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 385.00 | 54.10 | 55.10 | 54.60 | 54.85 | -0.57 | -1.03% | 0.14 | 15 | 44 | 0.53 | 0.86 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 390.00 | 49.90 | 50.85 | 50.38 | 50.60 | -3.00 | -5.60% | 0.13 | 10 | 93 | 0.53 | 0.84 | 0.00 | -0.43 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 395.00 | 45.35 | 46.60 | 45.98 | 46.40 | -3.87 | -7.70% | 0.12 | 14 | 139 | 0.52 | 0.81 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 400.00 | 42.05 | 42.25 | 42.15 | 42.40 | -1.02 | -2.35% | 0.11 | 20 | 160 | 0.52 | 0.79 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 405.00 | 38.20 | 38.40 | 38.30 | 36.55 | -2.60 | -6.65% | 0.09 | 7 | 98 | 0.51 | 0.76 | 0.01 | -0.50 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 410.00 | 34.50 | 34.70 | 34.60 | 34.58 | -0.60 | -1.71% | 0.08 | 16 | 528 | 0.51 | 0.73 | 0.01 | -0.52 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 415.00 | 31.05 | 31.25 | 31.15 | 29.85 | -2.20 | -6.87% | 0.08 | 7 | 261 | 0.51 | 0.69 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 420.00 | 27.80 | 27.95 | 27.88 | 27.50 | -0.70 | -2.49% | 0.07 | 27 | 438 | 0.51 | 0.65 | 0.01 | -0.55 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 425.00 | 24.75 | 24.95 | 24.85 | 25.05 | -1.60 | -6.01% | 0.06 | 6 | 272 | 0.51 | 0.61 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 427.50 | 23.35 | 23.50 | 23.43 | 22.30 | -1.48 | -6.23% | 0.05 | 8 | 11 | 0.51 | 0.59 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 430.00 | 21.95 | 22.10 | 22.03 | 21.89 | -0.72 | -3.19% | 0.05 | 38 | 556 | 0.51 | 0.57 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 432.50 | 20.70 | 20.85 | 20.78 | 20.80 | -0.75 | -3.48% | 0.05 | 105 | 23 | 0.51 | 0.55 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 435.00 | 19.40 | 19.55 | 19.48 | 19.70 | -0.35 | -1.75% | 0.04 | 233 | 978 | 0.51 | 0.53 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 437.50 | 18.20 | 18.35 | 18.28 | 18.45 | -0.40 | -2.13% | 0.04 | 48 | 67 | 0.51 | 0.51 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 440.00 | 17.05 | 17.20 | 17.13 | 17.26 | -0.46 | -2.60% | 0.04 | 163 | 1,304 | 0.51 | 0.48 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 442.50 | 15.95 | 16.10 | 16.03 | 15.55 | -1.38 | -8.16% | 0.04 | 14 | 47 | 0.51 | 0.46 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 445.00 | 14.95 | 15.05 | 15.00 | 14.98 | -0.87 | -5.49% | 0.03 | 129 | 1,060 | 0.51 | 0.44 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 447.50 | 13.95 | 14.05 | 14.00 | 14.01 | -0.59 | -4.05% | 0.03 | 12 | 26 | 0.51 | 0.42 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 450.00 | 13.00 | 13.10 | 13.05 | 13.05 | -0.45 | -3.34% | 0.03 | 118 | 1,611 | 0.51 | 0.40 | 0.01 | -0.55 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 452.50 | 12.10 | 12.20 | 12.15 | 12.15 | -0.67 | -5.23% | 0.03 | 27 | 17 | 0.51 | 0.38 | 0.01 | -0.54 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 455.00 | 11.25 | 11.35 | 11.30 | 11.45 | -0.34 | -2.89% | 0.02 | 21 | 991 | 0.51 | 0.36 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 457.50 | 10.45 | 10.55 | 10.50 | 10.55 | -0.60 | -5.39% | 0.02 | 20 | 22 | 0.51 | 0.35 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 460.00 | 9.70 | 9.80 | 9.75 | 9.70 | -0.55 | -5.37% | 0.02 | 160 | 1,279 | 0.51 | 0.33 | 0.01 | -0.52 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 462.50 | 9.00 | 9.10 | 9.05 | 9.22 | -0.33 | -3.46% | 0.02 | 50 | 55 | 0.51 | 0.31 | 0.01 | -0.50 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 465.00 | 8.35 | 8.45 | 8.40 | 8.50 | -0.47 | -5.24% | 0.02 | 34 | 548 | 0.51 | 0.30 | 0.01 | -0.49 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 467.50 | 7.70 | 7.85 | 7.78 | 7.75 | -1.75 | -18.43% | 0.02 | 18 | 8 | 0.51 | 0.28 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 470.00 | 7.15 | 7.25 | 7.20 | 7.28 | -0.49 | -6.31% | 0.02 | 18 | 826 | 0.51 | 0.26 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 472.50 | 6.60 | 6.70 | 6.65 | 6.65 | -1.50 | -18.41% | 0.01 | 5 | 20 | 0.51 | 0.25 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 475.00 | 6.10 | 6.20 | 6.15 | 6.15 | -0.40 | -6.11% | 0.01 | 54 | 784 | 0.51 | 0.24 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 480.00 | 5.15 | 5.25 | 5.20 | 5.31 | -0.29 | -5.18% | 0.01 | 47 | 974 | 0.51 | 0.21 | 0.01 | -0.42 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 485.00 | 4.40 | 4.45 | 4.43 | 4.50 | -0.29 | -6.06% | 0.01 | 18 | 586 | 0.51 | 0.19 | 0.01 | -0.39 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 490.00 | 3.70 | 3.80 | 3.75 | 3.75 | -0.26 | -6.49% | 0.01 | 20 | 701 | 0.51 | 0.17 | 0.00 | -0.36 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 495.00 | 3.15 | 3.20 | 3.18 | 3.20 | -0.18 | -5.33% | 0.01 | 99 | 410 | 0.51 | 0.15 | 0.00 | -0.34 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 500.00 | 2.66 | 2.71 | 2.69 | 2.69 | -0.24 | -8.20% | 0.01 | 187 | 1,844 | 0.52 | 0.13 | 0.00 | -0.31 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 505.00 | 2.26 | 2.30 | 2.28 | 2.33 | -0.16 | -6.43% | 0.00 | 5 | 603 | 0.52 | 0.11 | 0.00 | -0.29 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 510.00 | 1.92 | 1.95 | 1.94 | 1.97 | -0.19 | -8.80% | 0.00 | 70 | 491 | 0.52 | 0.10 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 515.00 | 1.62 | 1.66 | 1.64 | 1.66 | -0.12 | -6.75% | 0.00 | 5 | 485 | 0.53 | 0.09 | 0.00 | -0.24 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 520.00 | 1.38 | 1.41 | 1.40 | 1.41 | -0.11 | -7.24% | 0.00 | 1 | 702 | 0.53 | 0.08 | 0.00 | -0.22 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 525.00 | 1.18 | 1.21 | 1.20 | 1.22 | -0.10 | -7.58% | 0.00 | 56 | 408 | 0.53 | 0.07 | 0.00 | -0.20 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 530.00 | 1.01 | 1.03 | 1.02 | 1.03 | -0.08 | -7.21% | 0.00 | 12 | 568 | 0.54 | 0.06 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 535.00 | 0.86 | 0.89 | 0.88 | 0.92 | -0.10 | -9.81% | 0.00 | 14 | 192 | 0.54 | 0.05 | 0.00 | -0.16 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 540.00 | 0.74 | 0.77 | 0.76 | 0.76 | -0.13 | -14.61% | 0.00 | 13 | 411 | 0.55 | 0.04 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 545.00 | 0.64 | 0.66 | 0.65 | 0.66 | -0.09 | -12.00% | 0.00 | 7 | 172 | 0.55 | 0.04 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 550.00 | 0.55 | 0.58 | 0.57 | 0.57 | -0.09 | -13.64% | 0.00 | 7 | 810 | 0.55 | 0.03 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 555.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.07 | -12.29% | 0.00 | 42 | 189 | 0.56 | 0.03 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 560.00 | 0.42 | 0.44 | 0.43 | 0.44 | -0.06 | -12.00% | 0.00 | 4 | 258 | 0.57 | 0.03 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 565.00 | 0.36 | 0.39 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | 0.02 | 0.00 | -0.08 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 570.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.15 | -30.62% | 0.00 | 5 | 295 | 0.58 | 0.02 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 575.00 | 0.28 | 0.30 | 0.29 | 0.31 | -0.04 | -11.43% | 0.00 | 10 | 214 | 0.58 | 0.02 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 580.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 4 | 243 | 0.59 | 0.01 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 585.00 | 0.22 | 0.24 | 0.23 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.59 | 0.01 | 0.00 | -0.05 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 590.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.11 | -34.38% | 0.00 | 6 | 524 | 0.60 | 0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 595.00 | 0.17 | 0.19 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.61 | 0.01 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 600.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 78 | 793 | 0.61 | 0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 605.00 | 0.13 | 0.15 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.62 | 0.01 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 610.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 0.00 | 18 | 146 | 0.62 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 615.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 160 | 0.63 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 620.00 | 0.11 | 0.12 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 625.00 | 0.08 | 0.10 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.64 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 630.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.65 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 640.00 | 0.06 | 0.08 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 650.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 122 | 0.66 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 660.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 670.00 | 0.03 | 0.05 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 680.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 690.00 | 0.02 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 700.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 710.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:59:07 AM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 9:59:07 AM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 770.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:59:07 AM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 790.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:59:07 AM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 810.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 9:59:07 AM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 9:59:07 AM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 860.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.97 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:59:07 AM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:59:07 AM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:59:07 AM EST |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.02 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:59:07 AM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 9:59:07 AM EST |
| 910.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 9:59:07 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:59:07 AM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:59:07 AM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:59:07 AM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.09 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 230.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 240.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 250.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21,808 | 0.99 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 255.00 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 260.00 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 265.00 | 0.13 | 0.15 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.93 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 270.00 | 0.15 | 0.17 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 275.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 23 | 287 | 0.89 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 280.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 5 | 1,156 | 0.87 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 285.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.02 | -7.70% | 0.00 | 35 | 409 | 0.86 | 0.00 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 290.00 | 0.25 | 0.27 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.84 | 0.00 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 295.00 | 0.28 | 0.31 | 0.30 | 0.33 | +0.01 | +3.13% | 0.00 | 9 | 97 | 0.82 | 0.00 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 300.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.03 | -8.11% | 0.00 | 19 | 20,419 | 0.80 | -0.01 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 305.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.05 | -11.63% | 0.00 | 15 | 222 | 0.78 | -0.01 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 310.00 | 0.41 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.77 | -0.01 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 315.00 | 0.47 | 0.50 | 0.49 | 0.55 | +0.02 | +3.78% | 0.00 | 15 | 170 | 0.75 | -0.01 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 320.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79% | 0.00 | 6 | 116 | 0.73 | -0.01 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 325.00 | 0.60 | 0.63 | 0.62 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.71 | -0.02 | 0.00 | -0.13 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 330.00 | 0.68 | 0.71 | 0.70 | 0.71 | -0.07 | -8.98% | 0.00 | 1 | 3,114 | 0.70 | -0.02 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 335.00 | 0.77 | 0.81 | 0.79 | 0.80 | -0.08 | -9.10% | 0.00 | 28 | 413 | 0.68 | -0.03 | 0.00 | -0.17 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 340.00 | 0.88 | 0.91 | 0.90 | 0.91 | -0.12 | -11.65% | 0.00 | 1 | 277 | 0.66 | -0.03 | 0.00 | -0.19 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 345.00 | 1.00 | 1.03 | 1.02 | 1.02 | -0.11 | -9.74% | 0.00 | 13 | 609 | 0.64 | -0.04 | 0.00 | -0.21 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 350.00 | 1.14 | 1.18 | 1.16 | 1.16 | -0.12 | -9.38% | 0.00 | 66 | 1,832 | 0.63 | -0.05 | 0.00 | -0.23 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 355.00 | 1.32 | 1.35 | 1.34 | 1.37 | -0.12 | -8.06% | 0.00 | 15 | 361 | 0.61 | -0.06 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 360.00 | 1.53 | 1.56 | 1.55 | 1.57 | -0.15 | -8.73% | 0.00 | 2 | 474 | 0.60 | -0.07 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 365.00 | 1.78 | 1.82 | 1.80 | 1.84 | -0.14 | -7.08% | 0.00 | 63 | 516 | 0.59 | -0.08 | 0.00 | -0.30 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 370.00 | 2.08 | 2.13 | 2.11 | 2.14 | -0.20 | -8.55% | 0.01 | 18 | 768 | 0.57 | -0.09 | 0.00 | -0.33 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 375.00 | 2.45 | 2.50 | 2.48 | 2.49 | -0.24 | -8.80% | 0.01 | 60 | 649 | 0.56 | -0.11 | 0.00 | -0.35 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 380.00 | 2.91 | 2.96 | 2.94 | 2.93 | -0.27 | -8.44% | 0.01 | 23 | 854 | 0.55 | -0.12 | 0.00 | -0.38 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 385.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.50 | -12.50% | 0.01 | 6 | 709 | 0.55 | -0.14 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 390.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.31 | -6.88% | 0.01 | 23 | 826 | 0.54 | -0.16 | 0.00 | -0.43 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 395.00 | 4.90 | 5.00 | 4.95 | 5.05 | -0.28 | -5.26% | 0.01 | 18 | 1,177 | 0.53 | -0.19 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 400.00 | 5.85 | 5.95 | 5.90 | 5.88 | -0.42 | -6.67% | 0.01 | 109 | 2,528 | 0.52 | -0.21 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 405.00 | 6.95 | 7.10 | 7.03 | 7.15 | -0.65 | -8.34% | 0.02 | 47 | 1,185 | 0.52 | -0.24 | 0.01 | -0.50 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 410.00 | 8.30 | 8.40 | 8.35 | 8.35 | -0.45 | -5.12% | 0.02 | 21 | 1,145 | 0.52 | -0.27 | 0.01 | -0.52 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 415.00 | 9.80 | 9.95 | 9.88 | 9.95 | -0.37 | -3.59% | 0.02 | 56 | 642 | 0.51 | -0.31 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 420.00 | 11.55 | 11.70 | 11.63 | 11.60 | -0.55 | -4.53% | 0.03 | 47 | 1,469 | 0.51 | -0.35 | 0.01 | -0.55 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 425.00 | 13.55 | 13.65 | 13.60 | 13.65 | -0.43 | -3.06% | 0.03 | 71 | 1,400 | 0.51 | -0.39 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 427.50 | 14.60 | 14.75 | 14.68 | 15.25 | +0.15 | +1.00% | 0.03 | 12 | 78 | 0.51 | -0.41 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 430.00 | 15.70 | 15.90 | 15.80 | 15.86 | -0.44 | -2.70% | 0.04 | 219 | 618 | 0.51 | -0.43 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 432.50 | 16.90 | 17.05 | 16.98 | 16.90 | -1.00 | -5.59% | 0.04 | 161 | 14 | 0.51 | -0.45 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 435.00 | 18.15 | 18.30 | 18.23 | 18.15 | -0.45 | -2.42% | 0.04 | 101 | 882 | 0.51 | -0.47 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 437.50 | 19.45 | 19.60 | 19.53 | 19.57 | -0.43 | -2.15% | 0.04 | 54 | 124 | 0.51 | -0.49 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 440.00 | 20.80 | 21.00 | 20.90 | 20.97 | -0.33 | -1.55% | 0.05 | 23 | 1,076 | 0.51 | -0.52 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 442.50 | 22.20 | 22.40 | 22.30 | 22.35 | -0.97 | -4.16% | 0.05 | 18 | 38 | 0.51 | -0.54 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 445.00 | 23.65 | 23.85 | 23.75 | 23.65 | -0.52 | -2.16% | 0.05 | 54 | 2,488 | 0.51 | -0.56 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 447.50 | 25.20 | 25.35 | 25.28 | 26.39 | +0.84 | +3.29% | 0.06 | 3 | 53 | 0.51 | -0.58 | 0.01 | -0.56 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 450.00 | 26.70 | 26.90 | 26.80 | 28.82 | +1.95 | +7.26% | 0.06 | 10 | 586 | 0.51 | -0.60 | 0.01 | -0.55 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 452.50 | 28.35 | 28.55 | 28.45 | 28.25 | +0.50 | +1.81% | 0.06 | 10 | 5 | 0.51 | -0.62 | 0.01 | -0.54 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 455.00 | 30.00 | 30.25 | 30.13 | 30.71 | -0.25 | -0.81% | 0.07 | 8 | 398 | 0.51 | -0.64 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 457.50 | 31.70 | 31.90 | 31.80 | 32.00 | +1.65 | +5.44% | 0.07 | 12 | 20 | 0.51 | -0.65 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 460.00 | 33.45 | 33.70 | 33.58 | 33.70 | +0.06 | +0.18% | 0.07 | 6 | 174 | 0.51 | -0.67 | 0.01 | -0.52 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 462.50 | 35.25 | 35.50 | 35.38 | 35.60 | +1.60 | +4.71% | 0.08 | 5 | 9 | 0.51 | -0.69 | 0.01 | -0.50 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 465.00 | 37.10 | 37.30 | 37.20 | 37.14 | +0.14 | +0.38% | 0.08 | 4 | 126 | 0.51 | -0.70 | 0.01 | -0.49 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 467.50 | 39.00 | 39.20 | 39.10 | 39.51 | +1.36 | +3.57% | 0.08 | 4 | 6 | 0.51 | -0.72 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 470.00 | 40.90 | 41.15 | 41.03 | 42.01 | -0.05 | -0.12% | 0.09 | 201 | 467 | 0.51 | -0.74 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 472.50 | 42.85 | 43.15 | 43.00 | 44.50 | +3.08 | +7.44% | 0.09 | 12 | 23 | 0.51 | -0.75 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 475.00 | 44.85 | 45.15 | 45.00 | 44.90 | -0.90 | -1.97% | 0.09 | 215 | 226 | 0.51 | -0.76 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 480.00 | 49.00 | 49.25 | 49.13 | 49.20 | -1.01 | -2.02% | 0.10 | 30 | 237 | 0.51 | -0.79 | 0.01 | -0.42 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 485.00 | 52.85 | 53.95 | 53.40 | 51.55 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.51 | -0.81 | 0.01 | -0.39 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 490.00 | 57.00 | 58.35 | 57.68 | 58.65 | +5.40 | +10.15% | 0.12 | 1 | 124 | 0.52 | -0.83 | 0.00 | -0.36 | 1/27/2026 | 1/27/2026 9:59:07 AM EST |
| 495.00 | 61.55 | 62.75 | 62.15 | 58.74 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.52 | -0.85 | 0.00 | -0.34 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 500.00 | 65.85 | 67.40 | 66.63 | 65.65 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.52 | -0.87 | 0.00 | -0.31 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 505.00 | 70.55 | 72.15 | 71.35 | 67.95 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.51 | -0.89 | 0.00 | -0.29 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 510.00 | 75.15 | 76.85 | 76.00 | 72.75 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.52 | -0.90 | 0.00 | -0.26 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 515.00 | 79.95 | 81.50 | 80.73 | 77.69 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.60 | -0.91 | 0.00 | -0.24 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 520.00 | 84.70 | 86.40 | 85.55 | 82.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | -0.92 | 0.00 | -0.22 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 525.00 | 89.35 | 91.25 | 90.30 | 91.79 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | -0.93 | 0.00 | -0.20 | 1/8/2026 | 1/27/2026 9:59:07 AM EST |
| 530.00 | 94.30 | 96.15 | 95.23 | 94.20 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.64 | -0.94 | 0.00 | -0.18 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 535.00 | 99.25 | 100.95 | 100.10 | 108.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.66 | -0.95 | 0.00 | -0.16 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 540.00 | 103.85 | 105.95 | 104.90 | 100.95 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.67 | -0.96 | 0.00 | -0.15 | 1/26/2026 | 1/27/2026 9:59:07 AM EST |
| 545.00 | 109.05 | 110.85 | 109.95 | 99.20 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.70 | -0.96 | 0.00 | -0.13 | 1/22/2026 | 1/27/2026 9:59:07 AM EST |
| 550.00 | 113.75 | 115.85 | 114.80 | 115.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.70 | -0.97 | 0.00 | -0.12 | 1/22/2026 | 1/27/2026 9:59:07 AM EST |
| 555.00 | 118.90 | 120.80 | 119.85 | 126.56 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | -0.97 | 0.00 | -0.10 | 1/21/2026 | 1/27/2026 9:59:07 AM EST |
| 560.00 | 123.60 | 125.75 | 124.68 | 120.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.09 | 1/2/2026 | 1/27/2026 9:59:07 AM EST |
| 565.00 | 128.60 | 130.70 | 129.65 | 140.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 570.00 | 133.65 | 135.70 | 134.68 | 143.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.07 | 1/20/2026 | 1/27/2026 9:59:07 AM EST |
| 575.00 | 138.40 | 141.00 | 139.70 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 1/27/2026 9:59:07 AM EST | |||
| 580.00 | 143.20 | 146.15 | 144.68 | 142.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.06 | 1/16/2026 | 1/27/2026 9:59:07 AM EST |
| 585.00 | 148.20 | 151.15 | 149.68 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.05 | 1/27/2026 9:59:07 AM EST | |||
| 590.00 | 153.20 | 156.15 | 154.68 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 1/27/2026 9:59:07 AM EST | |||
| 595.00 | 158.20 | 161.15 | 159.68 | % | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 1/27/2026 9:59:07 AM EST | |||
| 600.00 | 163.25 | 166.10 | 164.68 | 163.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 1/7/2026 | 1/27/2026 9:59:07 AM EST |
| 605.00 | 168.05 | 171.60 | 169.83 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 1/27/2026 9:59:07 AM EST | |||
| 610.00 | 173.05 | 176.45 | 174.75 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:59:07 AM EST | |||
| 615.00 | 178.05 | 181.60 | 179.83 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:59:07 AM EST | |||
| 620.00 | 183.05 | 186.30 | 184.68 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:59:07 AM EST | |||
| 625.00 | 188.25 | 191.40 | 189.83 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:59:07 AM EST | |||
| 630.00 | 193.05 | 196.60 | 194.83 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:59:07 AM EST | |||
| 640.00 | 203.05 | 206.60 | 204.83 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:59:07 AM EST | |||
| 650.00 | 213.25 | 216.15 | 214.70 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:59:07 AM EST | |||
| 660.00 | 223.05 | 226.60 | 224.83 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 670.00 | 233.05 | 236.60 | 234.83 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 680.00 | 243.05 | 246.60 | 244.83 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 690.00 | 253.05 | 256.60 | 254.83 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 700.00 | 263.25 | 266.40 | 264.83 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 710.00 | 273.05 | 276.60 | 274.83 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 720.00 | 283.10 | 286.60 | 284.85 | 270.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:59:07 AM EST |
| 730.00 | 293.05 | 296.05 | 294.55 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 740.00 | 303.05 | 306.60 | 304.83 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 750.00 | 313.30 | 316.40 | 314.85 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 760.00 | 323.05 | 326.30 | 324.68 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 770.00 | 333.05 | 336.10 | 334.58 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 780.00 | 343.05 | 346.60 | 344.83 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 790.00 | 353.05 | 356.30 | 354.68 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 800.00 | 363.25 | 365.45 | 364.35 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 810.00 | 373.05 | 376.60 | 374.83 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 820.00 | 383.05 | 386.60 | 384.83 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 830.00 | 393.05 | 396.60 | 394.83 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 840.00 | 403.05 | 406.60 | 404.83 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 850.00 | 413.25 | 416.40 | 414.83 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 860.00 | 423.05 | 426.60 | 424.83 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 870.00 | 433.05 | 436.60 | 434.83 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 880.00 | 443.05 | 446.60 | 444.83 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 890.00 | 453.05 | 456.60 | 454.83 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 900.00 | 463.25 | 466.40 | 464.83 | % | 0.52 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST | |||
| 910.00 | 473.05 | 476.60 | 474.83 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:59:07 AM EST |