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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 338.70 | 346.15 | 342.43 | % | 4.28 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 90.00 | 328.70 | 336.20 | 332.45 | % | 3.69 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 100.00 | 318.65 | 325.80 | 322.23 | % | 3.22 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 110.00 | 309.90 | 314.85 | 312.38 | % | 2.84 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 120.00 | 300.20 | 305.10 | 302.65 | % | 2.52 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 130.00 | 290.55 | 294.45 | 292.50 | % | 2.25 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 140.00 | 280.20 | 284.55 | 282.38 | % | 2.02 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 150.00 | 270.60 | 274.25 | 272.43 | 285.06 | 0.00 | 0.00% | 1.82 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 160.00 | 260.65 | 264.70 | 262.68 | 279.65 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 170.00 | 249.60 | 256.45 | 253.03 | % | 1.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 180.00 | 240.45 | 244.50 | 242.48 | % | 1.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 190.00 | 230.75 | 235.95 | 233.35 | 258.74 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 200.00 | 221.40 | 224.30 | 222.85 | 219.40 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:03 PM EST |
| 210.00 | 211.70 | 214.35 | 213.03 | 213.92 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:03 PM EST |
| 220.00 | 201.70 | 204.40 | 203.05 | 219.03 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 4:00:03 PM EST |
| 230.00 | 191.75 | 194.45 | 193.10 | 205.29 | 0.00 | 0.00% | 0.84 | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 240.00 | 181.85 | 184.50 | 183.18 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 250.00 | 171.80 | 174.55 | 173.18 | 177.24 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 255.00 | 166.80 | 169.60 | 168.20 | 164.42 | % | 0.66 | 1 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 260.00 | 162.00 | 164.60 | 163.30 | 164.17 | -10.16 | -5.83% | 0.63 | 1 | 10 | 1.10 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 265.00 | 156.90 | 159.65 | 158.28 | 183.38 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 270.00 | 152.05 | 154.65 | 153.35 | 163.76 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.03 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 275.00 | 147.20 | 148.60 | 147.90 | 142.80 | -19.08 | -11.79% | 0.54 | 4 | 2 | 1.00 | 1.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 280.00 | 142.15 | 144.75 | 143.45 | 169.67 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.96 | 1.00 | 0.00 | -0.04 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 285.00 | 137.10 | 139.60 | 138.35 | 150.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.05 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 290.00 | 132.15 | 134.65 | 133.40 | 159.82 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.90 | 0.99 | 0.00 | -0.05 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 295.00 | 127.30 | 129.70 | 128.50 | 138.92 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 300.00 | 122.45 | 124.70 | 123.58 | 126.20 | -12.73 | -9.17% | 0.41 | 4 | 18 | 0.79 | 0.99 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 305.00 | 116.05 | 119.80 | 117.93 | 131.78 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.08 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 310.00 | 112.65 | 114.85 | 113.75 | 124.60 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.78 | 0.98 | 0.00 | -0.09 | 1/27/2026 | 2/2/2026 4:00:03 PM EST |
| 315.00 | 107.70 | 109.95 | 108.83 | % | 0.35 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.10 | 2/2/2026 4:00:03 PM EST | |||
| 320.00 | 101.40 | 105.05 | 103.23 | 114.94 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.71 | 0.97 | 0.00 | -0.11 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 325.00 | 98.10 | 100.05 | 99.08 | 124.05 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.68 | 0.97 | 0.00 | -0.12 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 330.00 | 93.25 | 95.15 | 94.20 | 91.11 | -13.63 | -13.02% | 0.29 | 2 | 34 | 0.66 | 0.96 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 335.00 | 88.50 | 90.20 | 89.35 | 106.29 | 0.00 | 0.00% | 0.27 | 0 | 92 | 0.54 | 0.95 | 0.00 | -0.15 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 340.00 | 82.50 | 86.75 | 84.63 | 82.06 | -16.45 | -16.70% | 0.25 | 1 | 72 | 0.54 | 0.95 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 345.00 | 77.75 | 81.90 | 79.83 | 78.78 | 0.00 | 0.00% | 0.23 | 0 | 88 | 0.54 | 0.94 | 0.00 | -0.18 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 350.00 | 73.95 | 75.30 | 74.63 | 76.87 | -7.03 | -8.38% | 0.21 | 12 | 83 | 0.50 | 0.93 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 355.00 | 69.20 | 70.95 | 70.08 | 82.48 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.50 | 0.91 | 0.00 | -0.22 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 360.00 | 63.45 | 66.30 | 64.88 | 62.00 | -14.10 | -18.53% | 0.18 | 5 | 23 | 0.50 | 0.90 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 365.00 | 60.35 | 61.75 | 61.05 | 60.50 | -15.15 | -20.03% | 0.17 | 2 | 22 | 0.49 | 0.88 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 370.00 | 54.70 | 57.10 | 55.90 | 60.22 | +8.25 | +15.88% | 0.15 | 3 | 91 | 0.48 | 0.87 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 375.00 | 51.35 | 52.70 | 52.03 | 55.30 | -7.00 | -11.24% | 0.14 | 2 | 58 | 0.46 | 0.85 | 0.00 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 380.00 | 46.95 | 48.50 | 47.73 | 50.90 | -5.62 | -9.95% | 0.13 | 12 | 123 | 0.45 | 0.83 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 385.00 | 43.15 | 44.30 | 43.73 | 44.85 | -8.75 | -16.33% | 0.11 | 244 | 65 | 0.45 | 0.80 | 0.01 | -0.31 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 390.00 | 39.40 | 39.60 | 39.50 | 41.75 | -5.78 | -12.17% | 0.10 | 220 | 104 | 0.44 | 0.78 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 395.00 | 35.65 | 35.85 | 35.75 | 38.10 | -11.60 | -23.34% | 0.09 | 482 | 545 | 0.43 | 0.75 | 0.01 | -0.34 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 400.00 | 32.05 | 32.25 | 32.15 | 32.50 | -7.80 | -19.36% | 0.08 | 561 | 724 | 0.43 | 0.71 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 405.00 | 28.75 | 28.90 | 28.83 | 29.45 | -6.55 | -18.20% | 0.07 | 45 | 106 | 0.43 | 0.68 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 410.00 | 25.60 | 25.75 | 25.68 | 27.30 | -8.09 | -22.86% | 0.06 | 88 | 208 | 0.42 | 0.64 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 415.00 | 22.70 | 22.85 | 22.78 | 23.45 | -6.94 | -22.84% | 0.05 | 1,028 | 241 | 0.42 | 0.59 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 420.00 | 20.00 | 20.15 | 20.08 | 20.73 | -7.15 | -25.65% | 0.05 | 806 | 403 | 0.42 | 0.55 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 425.00 | 17.55 | 17.65 | 17.60 | 17.75 | -6.05 | -25.42% | 0.04 | 481 | 642 | 0.42 | 0.50 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 430.00 | 15.40 | 15.45 | 15.43 | 15.50 | -5.60 | -26.54% | 0.04 | 1,759 | 909 | 0.42 | 0.46 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 435.00 | 13.40 | 13.50 | 13.45 | 13.71 | -5.15 | -27.31% | 0.03 | 10,987 | 1,899 | 0.42 | 0.42 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 440.00 | 11.60 | 11.70 | 11.65 | 11.70 | -4.95 | -29.73% | 0.03 | 482 | 1,769 | 0.42 | 0.38 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 445.00 | 10.05 | 10.15 | 10.10 | 10.05 | -4.65 | -31.64% | 0.02 | 1,264 | 2,682 | 0.42 | 0.34 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 450.00 | 8.65 | 8.75 | 8.70 | 8.75 | -4.20 | -32.44% | 0.02 | 736 | 1,877 | 0.42 | 0.30 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 455.00 | 7.45 | 7.55 | 7.50 | 7.50 | -5.00 | -40.00% | 0.02 | 329 | 982 | 0.42 | 0.27 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 460.00 | 6.40 | 6.50 | 6.45 | 6.85 | -3.10 | -31.16% | 0.01 | 335 | 1,180 | 0.43 | 0.24 | 0.01 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 465.00 | 5.50 | 5.55 | 5.53 | 5.60 | -3.30 | -37.08% | 0.01 | 272 | 583 | 0.43 | 0.21 | 0.01 | -0.29 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 470.00 | 4.65 | 4.75 | 4.70 | 4.75 | -2.75 | -36.67% | 0.01 | 723 | 1,015 | 0.43 | 0.19 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 475.00 | 4.00 | 4.10 | 4.05 | 4.09 | -2.56 | -38.50% | 0.01 | 367 | 729 | 0.43 | 0.17 | 0.01 | -0.26 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 480.00 | 3.40 | 3.50 | 3.45 | 3.55 | -2.25 | -38.80% | 0.01 | 641 | 1,189 | 0.43 | 0.15 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 485.00 | 2.94 | 2.98 | 2.96 | 3.00 | -2.05 | -40.60% | 0.01 | 154 | 598 | 0.44 | 0.13 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 490.00 | 2.51 | 2.56 | 2.54 | 2.74 | -1.61 | -37.02% | 0.01 | 558 | 852 | 0.44 | 0.12 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 495.00 | 2.16 | 2.20 | 2.18 | 2.27 | -1.48 | -39.47% | 0.00 | 204 | 902 | 0.44 | 0.11 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 500.00 | 1.86 | 1.89 | 1.88 | 1.88 | -1.32 | -41.25% | 0.00 | 982 | 3,044 | 0.45 | 0.09 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 505.00 | 1.60 | 1.64 | 1.62 | 1.66 | -1.24 | -42.76% | 0.00 | 87 | 498 | 0.45 | 0.08 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 510.00 | 1.39 | 1.42 | 1.41 | 1.51 | -0.98 | -39.36% | 0.00 | 144 | 809 | 0.46 | 0.07 | 0.00 | -0.15 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 515.00 | 1.21 | 1.24 | 1.23 | 1.39 | -0.85 | -37.95% | 0.00 | 88 | 209 | 0.46 | 0.07 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 520.00 | 1.06 | 1.09 | 1.08 | 1.24 | -0.64 | -34.05% | 0.00 | 146 | 543 | 0.47 | 0.06 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 525.00 | 0.92 | 0.96 | 0.94 | 0.95 | -0.94 | -49.74% | 0.00 | 242 | 380 | 0.47 | 0.05 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 530.00 | 0.81 | 0.84 | 0.83 | 0.85 | -0.80 | -48.49% | 0.00 | 516 | 604 | 0.48 | 0.05 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 535.00 | 0.71 | 0.75 | 0.73 | 0.76 | -0.63 | -45.33% | 0.00 | 12 | 275 | 0.48 | 0.04 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 540.00 | 0.63 | 0.66 | 0.65 | 0.69 | -0.42 | -37.84% | 0.00 | 41 | 666 | 0.49 | 0.03 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 545.00 | 0.56 | 0.59 | 0.58 | 0.60 | -0.44 | -42.31% | 0.00 | 4 | 159 | 0.49 | 0.03 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 550.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.44 | -45.37% | 0.00 | 137 | 835 | 0.50 | 0.03 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 555.00 | 0.44 | 0.48 | 0.46 | 0.50 | -0.38 | -43.19% | 0.00 | 14 | 104 | 0.51 | 0.02 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 560.00 | 0.40 | 0.43 | 0.42 | 0.46 | -0.36 | -43.91% | 0.00 | 10 | 144 | 0.51 | 0.02 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 565.00 | 0.36 | 0.39 | 0.38 | 0.40 | -0.38 | -48.72% | 0.00 | 3 | 89 | 0.52 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 570.00 | 0.32 | 0.35 | 0.34 | 0.36 | -0.25 | -40.99% | 0.00 | 66 | 392 | 0.52 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 575.00 | 0.30 | 0.32 | 0.31 | 0.27 | -0.27 | -50.00% | 0.00 | 15 | 208 | 0.53 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 580.00 | 0.26 | 0.28 | 0.27 | 0.30 | -0.20 | -40.00% | 0.00 | 7 | 86 | 0.53 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 585.00 | 0.24 | 0.26 | 0.25 | 0.27 | -0.16 | -37.21% | 0.00 | 3 | 59 | 0.54 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 590.00 | 0.22 | 0.24 | 0.23 | 0.18 | -0.22 | -55.00% | 0.00 | 53 | 158 | 0.54 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 595.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.23 | -51.12% | 0.00 | 1 | 200 | 0.55 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 600.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.14 | -42.43% | 0.00 | 244 | 1,846 | 0.55 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 605.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.21 | -52.50% | 0.00 | 9 | 160 | 0.56 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 610.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 219 | 0.56 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 615.00 | 0.14 | 0.16 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 21 | 23 | 0.57 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 620.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.17 | -54.84% | 0.00 | 14 | 108 | 0.58 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 625.00 | 0.12 | 0.13 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 630.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 18 | 0.59 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 640.00 | 0.09 | 0.11 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.60 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 650.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 102 | 427 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 660.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 670.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 680.00 | 0.04 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 690.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 700.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 135 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 710.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 720.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 0.00 | 1,007 | 61 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 730.00 | 0.02 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 740.00 | 0.01 | 0.04 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 750.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 760.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 463 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 770.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 287 | 0.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.08 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.81 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 190.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 200.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 55 | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 210.00 | 0.04 | 0.07 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 0.08 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 230.00 | 0.07 | 0.10 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 240.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 47 | 76 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 250.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 261 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 255.00 | 0.14 | 0.15 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 260.00 | 0.16 | 0.18 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 265.00 | 0.18 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 8 | 13 | 0.75 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 270.00 | 0.21 | 0.22 | 0.22 | 0.19 | -0.07 | -26.93% | 0.00 | 101 | 272 | 0.74 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 275.00 | 0.23 | 0.25 | 0.24 | 0.20 | -0.11 | -35.49% | 0.00 | 17 | 48 | 0.72 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 280.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.06 | -18.19% | 0.00 | 471 | 524 | 0.71 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 285.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.06 | -16.67% | 0.00 | 21 | 17 | 0.69 | 0.00 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 290.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.06 | -16.22% | 0.00 | 15 | 117 | 0.67 | -0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 295.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.03 | -7.70% | 0.00 | 7 | 161 | 0.65 | -0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 300.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.06 | -13.05% | 0.00 | 173 | 758 | 0.64 | -0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 305.00 | 0.44 | 0.47 | 0.46 | 0.49 | -0.05 | -9.26% | 0.00 | 7 | 95 | 0.62 | -0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 310.00 | 0.50 | 0.53 | 0.52 | 0.51 | -0.09 | -15.00% | 0.00 | 25 | 494 | 0.60 | -0.02 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 315.00 | 0.57 | 0.60 | 0.59 | 0.55 | -0.08 | -12.70% | 0.00 | 5 | 71 | 0.59 | -0.02 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 320.00 | 0.65 | 0.68 | 0.67 | 0.62 | -0.07 | -10.15% | 0.00 | 5 | 134 | 0.57 | -0.03 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 325.00 | 0.74 | 0.77 | 0.76 | 0.77 | +0.02 | +2.67% | 0.00 | 14 | 194 | 0.56 | -0.03 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 330.00 | 0.85 | 0.88 | 0.87 | 0.82 | -0.08 | -8.89% | 0.00 | 34 | 187 | 0.54 | -0.04 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 335.00 | 0.98 | 1.01 | 1.00 | 0.98 | -0.08 | -7.55% | 0.00 | 107 | 176 | 0.53 | -0.05 | 0.00 | -0.15 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 340.00 | 1.14 | 1.18 | 1.16 | 1.10 | +0.05 | +4.77% | 0.00 | 166 | 464 | 0.52 | -0.05 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 345.00 | 1.33 | 1.37 | 1.35 | 1.22 | -0.10 | -7.58% | 0.00 | 62 | 1,169 | 0.51 | -0.06 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 350.00 | 1.56 | 1.60 | 1.58 | 1.55 | +0.18 | +13.14% | 0.00 | 72 | 1,305 | 0.50 | -0.07 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 355.00 | 1.84 | 1.89 | 1.87 | 1.87 | +0.24 | +14.73% | 0.01 | 62 | 900 | 0.48 | -0.09 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 360.00 | 2.19 | 2.23 | 2.21 | 2.18 | +0.15 | +7.39% | 0.01 | 294 | 2,241 | 0.47 | -0.10 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 365.00 | 2.59 | 2.65 | 2.62 | 2.57 | +0.29 | +12.72% | 0.01 | 136 | 1,412 | 0.47 | -0.12 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 370.00 | 3.10 | 3.15 | 3.13 | 3.05 | +0.55 | +22.00% | 0.01 | 450 | 1,732 | 0.46 | -0.13 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 375.00 | 3.70 | 3.80 | 3.75 | 3.75 | +0.66 | +21.36% | 0.01 | 474 | 951 | 0.45 | -0.15 | 0.00 | -0.28 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 380.00 | 4.45 | 4.55 | 4.50 | 4.50 | +0.58 | +14.80% | 0.01 | 496 | 1,576 | 0.44 | -0.17 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 385.00 | 5.30 | 5.40 | 5.35 | 5.20 | +0.55 | +11.83% | 0.01 | 189 | 1,117 | 0.44 | -0.20 | 0.01 | -0.31 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 390.00 | 6.35 | 6.45 | 6.40 | 6.25 | +1.29 | +26.01% | 0.02 | 456 | 1,164 | 0.43 | -0.22 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 395.00 | 7.60 | 7.70 | 7.65 | 7.57 | +0.97 | +14.70% | 0.02 | 562 | 695 | 0.43 | -0.25 | 0.01 | -0.34 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 400.00 | 9.00 | 9.10 | 9.05 | 9.07 | +1.17 | +14.81% | 0.02 | 1,856 | 1,816 | 0.43 | -0.29 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 405.00 | 10.65 | 10.75 | 10.70 | 10.35 | +1.05 | +11.29% | 0.03 | 262 | 882 | 0.42 | -0.32 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 410.00 | 12.50 | 12.60 | 12.55 | 12.35 | +1.50 | +13.83% | 0.03 | 903 | 1,071 | 0.42 | -0.36 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 415.00 | 14.60 | 14.70 | 14.65 | 14.55 | +2.00 | +15.94% | 0.04 | 231 | 467 | 0.42 | -0.41 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 420.00 | 16.90 | 17.00 | 16.95 | 16.90 | +2.40 | +16.56% | 0.04 | 798 | 1,067 | 0.42 | -0.45 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 425.00 | 19.45 | 19.60 | 19.53 | 19.38 | +2.43 | +14.34% | 0.05 | 805 | 599 | 0.42 | -0.50 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 430.00 | 22.25 | 22.40 | 22.33 | 21.62 | +2.32 | +12.03% | 0.05 | 722 | 3,004 | 0.42 | -0.54 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 435.00 | 25.25 | 25.45 | 25.35 | 24.45 | +2.40 | +10.89% | 0.06 | 378 | 703 | 0.42 | -0.58 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 440.00 | 28.45 | 28.65 | 28.55 | 28.40 | +3.71 | +15.03% | 0.06 | 108 | 1,102 | 0.42 | -0.62 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 445.00 | 31.90 | 32.10 | 32.00 | 31.05 | +3.31 | +11.94% | 0.07 | 32 | 840 | 0.42 | -0.66 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 450.00 | 35.55 | 35.75 | 35.65 | 35.10 | +3.90 | +12.50% | 0.08 | 27 | 752 | 0.42 | -0.70 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 455.00 | 39.30 | 39.55 | 39.43 | 39.15 | +4.40 | +12.67% | 0.09 | 22 | 897 | 0.42 | -0.73 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 460.00 | 43.25 | 43.50 | 43.38 | 40.23 | +2.33 | +6.15% | 0.09 | 24 | 207 | 0.42 | -0.76 | 0.01 | -0.30 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 465.00 | 47.35 | 47.60 | 47.48 | 49.65 | +8.83 | +21.64% | 0.10 | 1 | 100 | 0.43 | -0.79 | 0.01 | -0.29 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 470.00 | 51.35 | 52.55 | 51.95 | 55.70 | +10.00 | +21.89% | 0.11 | 1 | 171 | 0.44 | -0.81 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 475.00 | 55.20 | 56.40 | 55.80 | 56.51 | +6.57 | +13.16% | 0.12 | 1 | 172 | 0.42 | -0.83 | 0.01 | -0.26 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 480.00 | 59.50 | 60.90 | 60.20 | 58.59 | +8.14 | +16.14% | 0.13 | 4 | 99 | 0.42 | -0.85 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 485.00 | 64.05 | 65.45 | 64.75 | 52.05 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.42 | -0.87 | 0.00 | -0.22 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 490.00 | 68.45 | 70.05 | 69.25 | 68.77 | +8.77 | +14.62% | 0.14 | 8 | 67 | 0.41 | -0.88 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 495.00 | 73.20 | 74.75 | 73.98 | 70.94 | +5.58 | +8.54% | 0.15 | 1 | 40 | 0.41 | -0.89 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 500.00 | 78.10 | 79.50 | 78.80 | 81.75 | +15.25 | +22.94% | 0.16 | 125 | 159 | 0.42 | -0.91 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 505.00 | 82.85 | 84.35 | 83.60 | 82.75 | +9.00 | +12.21% | 0.17 | 10 | 36 | 0.41 | -0.92 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 510.00 | 87.70 | 89.25 | 88.48 | 77.35 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.52 | -0.93 | 0.00 | -0.15 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 515.00 | 91.90 | 94.95 | 93.43 | 83.35 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.54 | -0.93 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 520.00 | 97.45 | 99.05 | 98.25 | 85.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.55 | -0.94 | 0.00 | -0.13 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 525.00 | 102.50 | 104.05 | 103.28 | 94.30 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.58 | -0.95 | 0.00 | -0.12 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 530.00 | 107.35 | 109.05 | 108.20 | 98.53 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.59 | -0.95 | 0.00 | -0.11 | 1/27/2026 | 2/2/2026 4:00:03 PM EST |
| 535.00 | 112.30 | 113.95 | 113.13 | 101.14 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.60 | -0.96 | 0.00 | -0.10 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 540.00 | 117.25 | 118.95 | 118.10 | 101.73 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.62 | -0.97 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 545.00 | 122.25 | 123.90 | 123.08 | 106.25 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.63 | -0.97 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 550.00 | 127.20 | 130.10 | 128.65 | 117.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.67 | -0.97 | 0.00 | -0.07 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 555.00 | 132.25 | 134.15 | 133.20 | 122.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.06 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 560.00 | 136.30 | 139.25 | 137.78 | 116.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.06 | 1/16/2026 | 2/2/2026 4:00:03 PM EST |
| 565.00 | 141.30 | 144.30 | 142.80 | 144.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 570.00 | 146.30 | 150.90 | 148.60 | 140.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.05 | 1/21/2026 | 2/2/2026 4:00:03 PM EST |
| 575.00 | 151.45 | 154.80 | 153.13 | 158.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 580.00 | 156.30 | 160.90 | 158.60 | 130.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 585.00 | 161.90 | 164.35 | 163.13 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 2/2/2026 4:00:03 PM EST | |||
| 590.00 | 166.90 | 169.45 | 168.18 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 2/2/2026 4:00:03 PM EST | |||
| 595.00 | 171.45 | 174.15 | 172.80 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/2/2026 4:00:03 PM EST | |||
| 600.00 | 176.65 | 180.35 | 178.50 | 179.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 1/20/2026 | 2/2/2026 4:00:03 PM EST |
| 605.00 | 181.90 | 184.65 | 183.28 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 2/2/2026 4:00:03 PM EST | |||
| 610.00 | 186.45 | 189.30 | 187.88 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 2/2/2026 4:00:03 PM EST | |||
| 615.00 | 191.40 | 194.70 | 193.05 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/2/2026 4:00:03 PM EST | |||
| 620.00 | 196.25 | 200.35 | 198.30 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 2/2/2026 4:00:03 PM EST | |||
| 625.00 | 201.45 | 204.35 | 202.90 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 2/2/2026 4:00:03 PM EST | |||
| 630.00 | 207.10 | 209.30 | 208.20 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 2/2/2026 4:00:03 PM EST | |||
| 640.00 | 216.85 | 219.50 | 218.18 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 2/2/2026 4:00:03 PM EST | |||
| 650.00 | 226.45 | 229.40 | 227.93 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 660.00 | 237.05 | 239.55 | 238.30 | 214.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:03 PM EST |
| 670.00 | 247.05 | 250.35 | 248.70 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 680.00 | 256.25 | 259.15 | 257.70 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 690.00 | 266.95 | 269.95 | 268.45 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 700.00 | 276.45 | 279.45 | 277.95 | 261.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:03 PM EST |
| 710.00 | 286.45 | 289.95 | 288.20 | 271.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:03 PM EST |
| 720.00 | 297.20 | 299.30 | 298.25 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 730.00 | 306.75 | 309.55 | 308.15 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 740.00 | 316.45 | 320.20 | 318.33 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 750.00 | 326.65 | 329.30 | 327.98 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 760.00 | 336.30 | 340.45 | 338.38 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 770.00 | 346.30 | 350.20 | 348.25 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 780.00 | 356.90 | 359.45 | 358.18 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 790.00 | 366.95 | 369.35 | 368.15 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 800.00 | 376.65 | 380.45 | 378.55 | 380.37 | % | 0.47 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 810.00 | 387.10 | 389.30 | 388.20 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 820.00 | 396.30 | 400.85 | 398.58 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 830.00 | 406.30 | 410.35 | 408.33 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 840.00 | 416.25 | 420.35 | 418.30 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 850.00 | 426.45 | 430.10 | 428.28 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 860.00 | 436.70 | 439.55 | 438.13 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 870.00 | 446.45 | 450.20 | 448.33 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST |