Options Chain for TESLA INC COM (TSLA) - $416.56 as of 1/30/2026 12:21:21 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 | 348.70 | 353.25 | 350.98 | % | 4.39 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 90.00 | 338.65 | 343.00 | 340.83 | % | 3.79 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 328.85 | 332.95 | 330.90 | 338.31 | +12.01 | +3.69% | 3.31 | 3 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 318.80 | 323.30 | 321.05 | % | 2.92 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 308.75 | 313.50 | 311.13 | % | 2.59 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 130.00 | 298.85 | 303.55 | 301.20 | % | 2.32 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 289.20 | 293.40 | 291.30 | % | 2.08 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 279.10 | 283.45 | 281.28 | % | 1.88 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 269.30 | 272.75 | 271.03 | % | 1.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 259.25 | 263.20 | 261.23 | 264.88 | % | 1.54 | 14 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 180.00 | 249.10 | 253.45 | 251.28 | % | 1.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 190.00 | 239.45 | 243.55 | 241.50 | % | 1.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 229.40 | 233.60 | 231.50 | % | 1.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 210.00 | 219.55 | 223.70 | 221.63 | % | 1.06 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 220.00 | 210.00 | 213.20 | 211.60 | % | 0.96 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 230.00 | 200.00 | 203.20 | 201.60 | % | 0.88 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 240.00 | 189.75 | 193.90 | 191.83 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 250.00 | 179.60 | 184.05 | 181.83 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 255.00 | 174.80 | 178.50 | 176.65 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 260.00 | 170.50 | 173.35 | 171.93 | 175.82 | -12.56 | -6.67% | 0.66 | 1 | 1 | 0.94 | 1.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 265.00 | 165.15 | 169.35 | 167.25 | 171.03 | -12.67 | -6.90% | 0.63 | 2 | 2 | 0.92 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 270.00 | 160.00 | 164.25 | 162.13 | 164.47 | -13.98 | -7.84% | 0.60 | 1 | 1 | 0.89 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 275.00 | 155.20 | 158.90 | 157.05 | % | 0.57 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 280.00 | 150.20 | 154.25 | 152.23 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 285.00 | 145.25 | 149.40 | 147.33 | 150.54 | -0.53 | -0.36% | 0.52 | 1 | 1 | 0.84 | 0.99 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 290.00 | 140.75 | 143.80 | 142.28 | % | 0.49 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 1/30/2026 4:00:03 PM EST | |||
| 295.00 | 135.50 | 138.95 | 137.23 | % | 0.47 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 300.00 | 130.80 | 133.65 | 132.23 | 134.48 | +11.51 | +9.36% | 0.44 | 11 | 4 | 0.74 | 0.98 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 305.00 | 126.50 | 128.60 | 127.55 | % | 0.42 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.10 | 1/30/2026 4:00:03 PM EST | |||
| 310.00 | 121.35 | 123.80 | 122.58 | 128.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.10 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 315.00 | 115.55 | 119.85 | 117.70 | 122.46 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.11 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 320.00 | 111.35 | 113.95 | 112.65 | 99.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 325.00 | 107.25 | 108.85 | 108.05 | 108.87 | +9.63 | +9.71% | 0.33 | 5 | 57 | 0.62 | 0.96 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 330.00 | 102.35 | 104.00 | 103.18 | 91.27 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.14 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 335.00 | 96.25 | 99.10 | 97.68 | 90.96 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.47 | 0.94 | 0.00 | -0.15 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 340.00 | 91.60 | 95.40 | 93.50 | 104.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.47 | 0.94 | 0.00 | -0.16 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 345.00 | 86.95 | 89.70 | 88.33 | 78.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.47 | 0.93 | 0.00 | -0.17 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 350.00 | 83.15 | 84.80 | 83.98 | 77.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.47 | 0.92 | 0.00 | -0.18 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 355.00 | 78.45 | 80.15 | 79.30 | 80.00 | +5.87 | +7.92% | 0.22 | 6 | 15 | 0.46 | 0.91 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 360.00 | 73.95 | 75.60 | 74.78 | 78.35 | -4.39 | -5.31% | 0.21 | 1 | 14 | 0.46 | 0.90 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 365.00 | 69.75 | 71.10 | 70.43 | 79.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | 0.89 | 0.00 | -0.21 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 370.00 | 64.95 | 66.55 | 65.75 | 68.28 | +10.80 | +18.79% | 0.18 | 11 | 18 | 0.45 | 0.87 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 375.00 | 60.70 | 62.20 | 61.45 | 64.09 | +10.46 | +19.51% | 0.16 | 10 | 8 | 0.44 | 0.86 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 380.00 | 56.85 | 58.00 | 57.43 | 52.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.44 | 0.84 | 0.00 | -0.24 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 385.00 | 51.60 | 53.90 | 52.75 | 47.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.44 | 0.82 | 0.00 | -0.25 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 390.00 | 48.75 | 50.00 | 49.38 | 49.63 | +5.42 | +12.26% | 0.13 | 29 | 22 | 0.43 | 0.80 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 395.00 | 45.05 | 46.15 | 45.60 | 47.62 | +10.39 | +27.91% | 0.12 | 9 | 11 | 0.43 | 0.77 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 400.00 | 41.40 | 42.55 | 41.98 | 42.20 | +10.20 | +31.88% | 0.10 | 75 | 61 | 0.43 | 0.74 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 405.00 | 37.65 | 38.95 | 38.30 | 42.50 | +13.00 | +44.07% | 0.09 | 8 | 16 | 0.43 | 0.71 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 410.00 | 34.90 | 35.40 | 35.15 | 35.98 | +9.51 | +35.93% | 0.09 | 19 | 27 | 0.43 | 0.68 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 415.00 | 31.80 | 32.30 | 32.05 | 32.80 | +8.65 | +35.82% | 0.08 | 99 | 168 | 0.43 | 0.65 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 420.00 | 28.90 | 29.30 | 29.10 | 29.14 | +7.44 | +34.29% | 0.07 | 94 | 200 | 0.43 | 0.61 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 425.00 | 26.20 | 26.50 | 26.35 | 28.92 | +9.72 | +50.63% | 0.06 | 150 | 165 | 0.43 | 0.58 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 430.00 | 23.70 | 24.05 | 23.88 | 24.05 | +6.51 | +37.12% | 0.06 | 753 | 246 | 0.43 | 0.54 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 435.00 | 21.30 | 21.65 | 21.48 | 22.69 | +7.09 | +45.45% | 0.05 | 256 | 291 | 0.43 | 0.51 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 440.00 | 19.15 | 19.45 | 19.30 | 20.75 | +6.85 | +49.29% | 0.04 | 950 | 230 | 0.43 | 0.47 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 445.00 | 17.15 | 17.50 | 17.33 | 18.59 | +6.27 | +50.90% | 0.04 | 74 | 164 | 0.43 | 0.44 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 450.00 | 15.40 | 15.60 | 15.50 | 15.50 | +4.57 | +41.82% | 0.03 | 488 | 332 | 0.43 | 0.41 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 455.00 | 13.75 | 13.95 | 13.85 | 15.30 | +5.55 | +56.93% | 0.03 | 42 | 54 | 0.43 | 0.38 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 460.00 | 12.25 | 12.45 | 12.35 | 12.25 | +4.00 | +48.49% | 0.03 | 158 | 349 | 0.43 | 0.35 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 465.00 | 10.80 | 11.10 | 10.95 | 11.08 | +3.78 | +51.79% | 0.02 | 218 | 138 | 0.43 | 0.32 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 470.00 | 9.55 | 9.85 | 9.70 | 9.80 | +3.39 | +52.89% | 0.02 | 192 | 189 | 0.43 | 0.29 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 475.00 | 8.45 | 8.75 | 8.60 | 9.59 | +3.84 | +66.79% | 0.02 | 193 | 128 | 0.43 | 0.26 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 480.00 | 7.50 | 7.85 | 7.68 | 8.33 | +3.28 | +64.95% | 0.02 | 327 | 204 | 0.43 | 0.24 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 485.00 | 6.60 | 6.85 | 6.73 | 7.30 | +2.98 | +68.99% | 0.01 | 287 | 243 | 0.44 | 0.22 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 490.00 | 5.90 | 6.15 | 6.03 | 6.05 | +1.99 | +49.02% | 0.01 | 197 | 693 | 0.44 | 0.20 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 495.00 | 5.15 | 5.40 | 5.28 | 5.30 | +1.59 | +42.86% | 0.01 | 207 | 578 | 0.44 | 0.18 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 500.00 | 4.55 | 4.75 | 4.65 | 4.55 | +1.50 | +49.18% | 0.01 | 1,113 | 638 | 0.44 | 0.16 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 505.00 | 4.00 | 4.25 | 4.13 | 4.64 | +1.83 | +65.13% | 0.01 | 98 | 173 | 0.44 | 0.14 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 510.00 | 3.55 | 3.75 | 3.65 | 3.68 | +1.37 | +59.31% | 0.01 | 69 | 183 | 0.45 | 0.13 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 515.00 | 3.15 | 3.35 | 3.25 | 3.65 | +1.56 | +74.65% | 0.01 | 273 | 203 | 0.45 | 0.12 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 520.00 | 2.80 | 2.96 | 2.88 | 2.89 | +0.84 | +40.98% | 0.01 | 110 | 227 | 0.45 | 0.11 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 525.00 | 2.49 | 2.64 | 2.57 | 2.78 | +1.07 | +62.58% | 0.00 | 50 | 77 | 0.46 | 0.10 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 530.00 | 2.23 | 2.36 | 2.30 | 2.60 | +1.14 | +78.09% | 0.00 | 397 | 351 | 0.46 | 0.09 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 535.00 | 1.99 | 2.11 | 2.05 | 2.07 | +0.65 | +45.78% | 0.00 | 80 | 106 | 0.46 | 0.08 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 540.00 | 1.78 | 1.90 | 1.84 | 1.95 | +0.75 | +62.50% | 0.00 | 340 | 367 | 0.47 | 0.07 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 545.00 | 1.61 | 1.72 | 1.67 | 1.65 | +0.43 | +35.25% | 0.00 | 27 | 45 | 0.47 | 0.07 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 550.00 | 1.44 | 1.55 | 1.50 | 1.67 | +0.67 | +67.00% | 0.00 | 996 | 760 | 0.47 | 0.06 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 555.00 | 1.31 | 1.40 | 1.36 | 1.50 | +0.60 | +66.67% | 0.00 | 10 | 32 | 0.48 | 0.06 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 560.00 | 1.19 | 1.27 | 1.23 | 1.29 | +0.49 | +61.25% | 0.00 | 14 | 244 | 0.48 | 0.05 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 565.00 | 1.08 | 1.15 | 1.12 | 1.26 | +0.54 | +75.00% | 0.00 | 70 | 59 | 0.49 | 0.05 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 570.00 | 1.00 | 1.06 | 1.03 | 1.08 | +0.40 | +58.83% | 0.00 | 41 | 108 | 0.49 | 0.04 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 575.00 | 0.89 | 0.96 | 0.93 | 1.00 | +0.39 | +63.94% | 0.00 | 71 | 105 | 0.50 | 0.04 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 580.00 | 0.81 | 0.88 | 0.85 | 0.85 | +0.08 | +10.39% | 0.00 | 87 | 77 | 0.50 | 0.04 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 585.00 | 0.73 | 0.80 | 0.77 | 0.84 | -0.27 | -24.33% | 0.00 | 4 | 47 | 0.50 | 0.03 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 590.00 | 0.67 | 0.74 | 0.71 | 0.76 | +0.26 | +52.00% | 0.00 | 30 | 88 | 0.51 | 0.03 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 595.00 | 0.60 | 0.68 | 0.64 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.03 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 600.00 | 0.55 | 0.62 | 0.59 | 0.62 | +0.20 | +47.62% | 0.00 | 154 | 324 | 0.52 | 0.03 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 605.00 | 0.51 | 0.58 | 0.55 | 0.64 | +0.20 | +45.46% | 0.00 | 30 | 223 | 0.52 | 0.02 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 610.00 | 0.46 | 0.53 | 0.50 | 0.54 | +0.20 | +58.83% | 0.00 | 23 | 21 | 0.52 | 0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 615.00 | 0.42 | 0.49 | 0.46 | 0.50 | -0.17 | -25.38% | 0.00 | 44 | 2 | 0.53 | 0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 620.00 | 0.39 | 0.45 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 625.00 | 0.35 | 0.42 | 0.39 | 0.42 | -0.24 | -36.37% | 0.00 | 116 | 1 | 0.54 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 630.00 | 0.32 | 0.39 | 0.36 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.01 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 640.00 | 0.27 | 0.34 | 0.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.01 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 650.00 | 0.23 | 0.29 | 0.26 | 0.30 | +0.10 | +50.00% | 0.00 | 13 | 377 | 0.55 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 660.00 | 0.19 | 0.25 | 0.22 | 0.30 | +0.12 | +66.67% | 0.00 | 4 | 188 | 0.56 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 670.00 | 0.16 | 0.22 | 0.19 | 0.24 | +0.10 | +71.43% | 0.00 | 159 | 15 | 0.57 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 680.00 | 0.13 | 0.19 | 0.16 | 0.19 | +0.06 | +46.16% | 0.00 | 2 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 690.00 | 0.11 | 0.17 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 11 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 700.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.05 | +55.56% | 0.00 | 95 | 186 | 0.59 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 710.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 720.00 | 0.06 | 0.12 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 730.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 740.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 750.00 | 0.04 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 760.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 1 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 770.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 780.00 | 0.03 | 0.27 | 0.15 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 790.00 | 0.02 | 0.07 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 8 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 800.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,001 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 810.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 820.00 | 0.02 | 0.06 | 0.04 | 0.11 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 830.00 | 0.02 | 0.06 | 0.04 | 0.03 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 840.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 850.00 | 0.01 | 0.05 | 0.03 | 0.10 | % | 0.00 | 2 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 860.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 870.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 190.00 | 0.05 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 210.00 | 0.09 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 220.00 | 0.12 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 230.00 | 0.15 | 0.22 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 240.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 9 | 0.79 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 250.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.08 | -24.25% | 0.00 | 23 | 95 | 0.76 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 255.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.10 | -26.32% | 0.00 | 3 | 19 | 0.75 | 0.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 260.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.09 | -24.33% | 0.00 | 2 | 8 | 0.73 | 0.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 265.00 | 0.31 | 0.39 | 0.35 | 0.34 | -0.22 | -39.29% | 0.00 | 6 | 10 | 0.72 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 270.00 | 0.34 | 0.42 | 0.38 | 0.38 | -0.24 | -38.71% | 0.00 | 7 | 5 | 0.70 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 275.00 | 0.38 | 0.46 | 0.42 | 0.42 | -0.18 | -30.00% | 0.00 | 94 | 91 | 0.68 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 280.00 | 0.42 | 0.50 | 0.46 | 0.48 | -0.14 | -22.59% | 0.00 | 3 | 255 | 0.67 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 285.00 | 0.47 | 0.55 | 0.51 | 0.53 | -0.21 | -28.38% | 0.00 | 41 | 1 | 0.66 | -0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 290.00 | 0.51 | 0.59 | 0.55 | 0.56 | -0.27 | -32.53% | 0.00 | 33 | 15 | 0.64 | -0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 295.00 | 0.57 | 0.66 | 0.62 | 0.73 | -0.13 | -15.12% | 0.00 | 3 | 28 | 0.63 | -0.02 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 300.00 | 0.65 | 0.72 | 0.69 | 0.66 | -0.30 | -31.25% | 0.00 | 252 | 176 | 0.61 | -0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 305.00 | 0.71 | 0.80 | 0.76 | 0.76 | -0.23 | -23.24% | 0.00 | 51 | 36 | 0.60 | -0.02 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 310.00 | 0.79 | 0.88 | 0.84 | 0.87 | -0.44 | -33.59% | 0.00 | 5 | 49 | 0.58 | -0.03 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 315.00 | 0.88 | 0.98 | 0.93 | 0.90 | -0.47 | -34.31% | 0.00 | 13 | 24 | 0.57 | -0.03 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 320.00 | 0.99 | 1.08 | 1.04 | 1.00 | -0.61 | -37.89% | 0.00 | 80 | 46 | 0.56 | -0.04 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 325.00 | 1.12 | 1.20 | 1.16 | 1.14 | -0.75 | -39.69% | 0.00 | 19 | 29 | 0.54 | -0.04 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 330.00 | 1.26 | 1.35 | 1.31 | 1.29 | -0.79 | -37.99% | 0.00 | 16 | 66 | 0.53 | -0.05 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 335.00 | 1.44 | 1.55 | 1.50 | 1.40 | -0.85 | -37.78% | 0.00 | 5 | 162 | 0.52 | -0.06 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 340.00 | 1.64 | 1.76 | 1.70 | 1.55 | -1.20 | -43.64% | 0.01 | 21 | 123 | 0.51 | -0.06 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 345.00 | 1.88 | 2.00 | 1.94 | 1.86 | -1.49 | -44.48% | 0.01 | 20 | 179 | 0.50 | -0.07 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 350.00 | 2.15 | 2.24 | 2.20 | 2.23 | -1.39 | -38.40% | 0.01 | 125 | 287 | 0.49 | -0.08 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 355.00 | 2.49 | 2.62 | 2.56 | 2.56 | -1.63 | -38.91% | 0.01 | 62 | 230 | 0.48 | -0.09 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 360.00 | 2.88 | 3.05 | 2.97 | 2.84 | -1.72 | -37.72% | 0.01 | 248 | 292 | 0.48 | -0.10 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 365.00 | 3.30 | 3.50 | 3.40 | 3.18 | -2.13 | -40.12% | 0.01 | 45 | 135 | 0.47 | -0.11 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 370.00 | 3.85 | 4.10 | 3.98 | 3.95 | -2.20 | -35.78% | 0.01 | 118 | 328 | 0.46 | -0.13 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 375.00 | 4.50 | 4.75 | 4.63 | 4.38 | -2.97 | -40.41% | 0.01 | 152 | 180 | 0.46 | -0.14 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 380.00 | 5.30 | 5.55 | 5.43 | 4.87 | -3.33 | -40.61% | 0.01 | 210 | 323 | 0.45 | -0.16 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 385.00 | 6.20 | 6.40 | 6.30 | 6.00 | -3.45 | -36.51% | 0.02 | 243 | 606 | 0.45 | -0.18 | 0.00 | -0.25 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 390.00 | 7.20 | 7.45 | 7.33 | 6.60 | -4.36 | -39.79% | 0.02 | 239 | 625 | 0.44 | -0.20 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 395.00 | 8.40 | 8.65 | 8.53 | 8.52 | -4.70 | -35.56% | 0.02 | 222 | 256 | 0.44 | -0.23 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 400.00 | 9.70 | 10.00 | 9.85 | 9.85 | -5.05 | -33.90% | 0.02 | 396 | 687 | 0.44 | -0.26 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 405.00 | 11.30 | 11.55 | 11.43 | 10.75 | -5.65 | -34.46% | 0.03 | 82 | 116 | 0.44 | -0.29 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 410.00 | 12.95 | 13.25 | 13.10 | 13.10 | -5.92 | -31.13% | 0.03 | 188 | 289 | 0.43 | -0.32 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 415.00 | 14.85 | 15.10 | 14.98 | 14.93 | -6.02 | -28.74% | 0.04 | 130 | 116 | 0.43 | -0.35 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 420.00 | 16.90 | 17.25 | 17.08 | 17.00 | -6.38 | -27.29% | 0.04 | 244 | 326 | 0.43 | -0.39 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 425.00 | 19.20 | 19.50 | 19.35 | 19.25 | -6.65 | -25.68% | 0.05 | 612 | 230 | 0.43 | -0.42 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 430.00 | 21.65 | 22.00 | 21.83 | 21.85 | -7.75 | -26.19% | 0.05 | 7,547 | 484 | 0.43 | -0.46 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 435.00 | 24.30 | 24.65 | 24.48 | 23.20 | -9.75 | -29.59% | 0.06 | 606 | 616 | 0.43 | -0.49 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 440.00 | 27.10 | 27.45 | 27.28 | 27.50 | -8.50 | -23.62% | 0.06 | 163 | 96 | 0.43 | -0.53 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 445.00 | 30.15 | 30.45 | 30.30 | 28.75 | -7.40 | -20.47% | 0.07 | 20 | 246 | 0.43 | -0.56 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 450.00 | 33.30 | 33.65 | 33.48 | 31.40 | -11.83 | -27.37% | 0.07 | 16 | 241 | 0.43 | -0.59 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 455.00 | 36.65 | 37.00 | 36.83 | 33.80 | -12.28 | -26.65% | 0.08 | 13 | 46 | 0.43 | -0.62 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 460.00 | 40.15 | 40.50 | 40.33 | 37.10 | -13.10 | -26.10% | 0.09 | 5 | 16 | 0.43 | -0.65 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 465.00 | 43.80 | 44.20 | 44.00 | 42.44 | -11.46 | -21.27% | 0.09 | 603 | 615 | 0.44 | -0.68 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 470.00 | 47.20 | 48.05 | 47.63 | 41.92 | -15.12 | -26.51% | 0.10 | 608 | 797 | 0.43 | -0.71 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 475.00 | 50.80 | 52.05 | 51.43 | 62.61 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.43 | -0.74 | 0.01 | -0.28 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 480.00 | 54.80 | 56.20 | 55.50 | 55.00 | -12.05 | -17.98% | 0.12 | 8 | 10 | 0.44 | -0.76 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 485.00 | 58.90 | 60.35 | 59.63 | 71.32 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.44 | -0.78 | 0.01 | -0.25 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 490.00 | 63.10 | 64.90 | 64.00 | 76.45 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.44 | -0.80 | 0.00 | -0.24 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 495.00 | 67.40 | 69.05 | 68.23 | 80.31 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.44 | -0.82 | 0.00 | -0.23 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 500.00 | 71.80 | 73.30 | 72.55 | 71.40 | -13.08 | -15.49% | 0.15 | 4 | 8 | 0.44 | -0.84 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 505.00 | 76.00 | 78.30 | 77.15 | 89.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.45 | -0.86 | 0.00 | -0.20 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 510.00 | 80.55 | 82.90 | 81.73 | 77.15 | -3.41 | -4.24% | 0.16 | 1 | 1 | 0.45 | -0.87 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 515.00 | 85.05 | 87.50 | 86.28 | 83.18 | -12.42 | -13.00% | 0.17 | 1 | 4 | 0.44 | -0.88 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 520.00 | 89.75 | 92.90 | 91.33 | 89.00 | -1.35 | -1.50% | 0.18 | 1 | 2 | 0.45 | -0.89 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 525.00 | 94.55 | 97.05 | 95.80 | 109.92 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.44 | -0.90 | 0.00 | -0.16 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 530.00 | 99.25 | 101.70 | 100.48 | 97.66 | -17.09 | -14.90% | 0.19 | 2 | 21 | 0.54 | -0.91 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 535.00 | 104.10 | 106.55 | 105.33 | 102.50 | -16.08 | -13.56% | 0.20 | 2 | 20 | 0.54 | -0.92 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 540.00 | 109.00 | 112.05 | 110.53 | 107.70 | -15.81 | -12.81% | 0.20 | 16 | 21 | 0.52 | -0.93 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 545.00 | 113.85 | 116.85 | 115.35 | 106.85 | -16.96 | -13.70% | 0.21 | 15 | 2 | 0.53 | -0.93 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 550.00 | 118.45 | 121.55 | 120.00 | 128.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | -0.94 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 555.00 | 123.70 | 126.05 | 124.88 | 132.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 560.00 | 128.15 | 131.15 | 129.65 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.10 | 1/30/2026 4:00:03 PM EST | |||
| 565.00 | 133.15 | 136.60 | 134.88 | % | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.10 | 1/30/2026 4:00:03 PM EST | |||
| 570.00 | 138.10 | 141.55 | 139.83 | 148.47 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.62 | -0.96 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 575.00 | 143.00 | 146.60 | 144.80 | 157.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 580.00 | 147.80 | 151.60 | 149.70 | 159.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 585.00 | 153.00 | 156.15 | 154.58 | 164.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 590.00 | 157.75 | 161.55 | 159.65 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.07 | 1/30/2026 4:00:03 PM EST | |||
| 595.00 | 162.75 | 166.55 | 164.65 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 600.00 | 167.95 | 171.55 | 169.75 | 161.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 605.00 | 172.90 | 176.70 | 174.80 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 610.00 | 177.75 | 181.65 | 179.70 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 615.00 | 182.75 | 186.55 | 184.65 | % | 0.30 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 620.00 | 187.75 | 191.55 | 189.65 | % | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 625.00 | 192.95 | 196.50 | 194.73 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 630.00 | 197.75 | 201.55 | 199.65 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 640.00 | 207.75 | 211.70 | 209.73 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 650.00 | 217.95 | 221.60 | 219.78 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 660.00 | 227.75 | 231.70 | 229.73 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 670.00 | 237.75 | 241.40 | 239.58 | % | 0.36 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 680.00 | 247.75 | 251.65 | 249.70 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 690.00 | 257.75 | 261.60 | 259.68 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 700.00 | 267.95 | 271.70 | 269.83 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 710.00 | 277.75 | 281.55 | 279.65 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 720.00 | 287.75 | 291.60 | 289.68 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 730.00 | 297.75 | 301.55 | 299.65 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 740.00 | 307.75 | 311.65 | 309.70 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 750.00 | 317.95 | 321.60 | 319.78 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 760.00 | 327.75 | 331.60 | 329.68 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 770.00 | 337.75 | 341.55 | 339.65 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 780.00 | 347.75 | 351.60 | 349.68 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 790.00 | 357.75 | 361.60 | 359.68 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 800.00 | 367.95 | 371.60 | 369.78 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 810.00 | 377.75 | 381.60 | 379.68 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 820.00 | 387.75 | 391.70 | 389.73 | % | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 830.00 | 397.75 | 401.40 | 399.58 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 840.00 | 407.75 | 411.60 | 409.68 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 850.00 | 417.95 | 421.35 | 419.65 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 860.00 | 427.75 | 431.55 | 429.65 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 870.00 | 437.75 | 441.60 | 439.68 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |