Options Chain for TESLA INC COM (TSLA) - $395.48 as of 3/13/2026 8:38:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 265.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 285.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 295.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 305.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 78.50 | 82.20 | 80.35 | 83.94 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.28 | 0.99 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 317.50 | 76.05 | 79.70 | 77.88 | % | 0.25 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.10 | 3/12/2026 4:00:07 PM EST | |||
| 320.00 | 73.65 | 77.15 | 75.40 | % | 0.24 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.12 | 3/12/2026 4:00:07 PM EST | |||
| 322.50 | 71.20 | 74.65 | 72.93 | % | 0.23 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.14 | 3/12/2026 4:00:07 PM EST | |||
| 325.00 | 68.85 | 72.05 | 70.45 | % | 0.22 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.16 | 3/12/2026 4:00:07 PM EST | |||
| 327.50 | 66.40 | 69.55 | 67.98 | % | 0.21 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.17 | 3/12/2026 4:00:07 PM EST | |||
| 330.00 | 64.00 | 67.00 | 65.50 | % | 0.20 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.18 | 3/12/2026 4:00:07 PM EST | |||
| 332.50 | 61.65 | 64.45 | 63.05 | % | 0.19 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.20 | 3/12/2026 4:00:07 PM EST | |||
| 335.00 | 59.30 | 61.85 | 60.58 | % | 0.18 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.22 | 3/12/2026 4:00:07 PM EST | |||
| 337.50 | 56.95 | 59.30 | 58.13 | 72.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.97 | 0.00 | -0.24 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 340.00 | 54.70 | 56.70 | 55.70 | 56.29 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 342.50 | 52.40 | 54.10 | 53.25 | 58.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.83 | 0.96 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 345.00 | 50.05 | 51.60 | 50.83 | 61.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.96 | 0.00 | -0.29 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 347.50 | 47.60 | 49.15 | 48.38 | % | 0.14 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.31 | 3/12/2026 4:00:07 PM EST | |||
| 350.00 | 45.25 | 46.70 | 45.98 | 52.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | 0.94 | 0.00 | -0.34 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 352.50 | 42.80 | 44.35 | 43.58 | % | 0.12 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.36 | 3/12/2026 4:00:07 PM EST | |||
| 355.00 | 40.45 | 42.00 | 41.23 | 49.69 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 0.93 | 0.00 | -0.38 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 357.50 | 38.05 | 39.65 | 38.85 | % | 0.11 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.41 | 3/12/2026 4:00:07 PM EST | |||
| 360.00 | 35.75 | 37.30 | 36.53 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.51 | 0.91 | 0.01 | -0.43 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 362.50 | 33.50 | 34.90 | 34.20 | 40.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.52 | 0.90 | 0.01 | -0.46 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 365.00 | 31.25 | 32.60 | 31.93 | 34.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.50 | 0.88 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 367.50 | 28.95 | 30.35 | 29.65 | 40.45 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.50 | 0.87 | 0.01 | -0.52 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 370.00 | 26.75 | 28.20 | 27.48 | 32.99 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.50 | 0.85 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 372.50 | 24.55 | 26.00 | 25.28 | 30.76 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.49 | 0.83 | 0.01 | -0.58 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 375.00 | 22.45 | 23.85 | 23.15 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.48 | 0.81 | 0.01 | -0.61 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 377.50 | 21.00 | 21.25 | 21.13 | 23.55 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.47 | 0.78 | 0.01 | -0.64 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 380.00 | 19.00 | 19.25 | 19.13 | 20.58 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.46 | 0.76 | 0.01 | -0.67 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 382.50 | 17.10 | 17.30 | 17.20 | 18.49 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.46 | 0.73 | 0.01 | -0.70 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 385.00 | 15.25 | 15.45 | 15.35 | 16.99 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.45 | 0.69 | 0.01 | -0.72 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 387.50 | 13.50 | 13.70 | 13.60 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.44 | 0.65 | 0.02 | -0.74 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 390.00 | 11.90 | 12.05 | 11.98 | 12.45 | 0.00 | 0.00% | 0.03 | 0 | 495 | 0.44 | 0.61 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 392.50 | 10.35 | 10.45 | 10.40 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.43 | 0.57 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 395.00 | 8.95 | 9.05 | 9.00 | 9.02 | 0.00 | 0.00% | 0.02 | 0 | 849 | 0.42 | 0.53 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 397.50 | 7.65 | 7.75 | 7.70 | 7.73 | 0.00 | 0.00% | 0.02 | 0 | 1,194 | 0.42 | 0.48 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 400.00 | 6.50 | 6.60 | 6.55 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 1,402 | 0.42 | 0.43 | 0.02 | -0.74 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 402.50 | 5.45 | 5.55 | 5.50 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 0.41 | 0.39 | 0.02 | -0.71 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 405.00 | 4.50 | 4.60 | 4.55 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 945 | 0.41 | 0.34 | 0.02 | -0.68 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 407.50 | 3.75 | 3.85 | 3.80 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 0.41 | 0.30 | 0.02 | -0.64 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 410.00 | 3.05 | 3.10 | 3.08 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 1,759 | 0.40 | 0.26 | 0.02 | -0.59 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 412.50 | 2.50 | 2.54 | 2.52 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.40 | 0.22 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 415.00 | 2.01 | 2.06 | 2.04 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.40 | 0.19 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 417.50 | 1.62 | 1.65 | 1.64 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.40 | 0.16 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 420.00 | 1.30 | 1.33 | 1.32 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.40 | 0.13 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 422.50 | 1.04 | 1.07 | 1.06 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.41 | 0.11 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 425.00 | 0.84 | 0.87 | 0.86 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.41 | 0.09 | 0.01 | -0.31 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 427.50 | 0.68 | 0.70 | 0.69 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.41 | 0.08 | 0.01 | -0.28 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 430.00 | 0.55 | 0.57 | 0.56 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 0.42 | 0.07 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 432.50 | 0.45 | 0.47 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.42 | 0.05 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 435.00 | 0.36 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.43 | 0.05 | 0.00 | -0.19 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 437.50 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.43 | 0.04 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 440.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.44 | 0.03 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 442.50 | 0.21 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.44 | 0.03 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 445.00 | 0.18 | 0.20 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,385 | 0.45 | 0.02 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 447.50 | 0.15 | 0.18 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.02 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 450.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.47 | 0.02 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 452.50 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.48 | 0.01 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 455.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.48 | 0.01 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 457.50 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 460.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 462.50 | 0.07 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.51 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 465.00 | 0.06 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 467.50 | 0.05 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 470.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 475.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.55 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 265.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 285.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 295.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 305.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.78 | -0.01 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 317.50 | 0.14 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.77 | -0.01 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 320.00 | 0.15 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.75 | -0.01 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 322.50 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | -0.01 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 325.00 | 0.19 | 0.21 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | -0.01 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 327.50 | 0.22 | 0.24 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | -0.02 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 330.00 | 0.24 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.70 | -0.02 | 0.00 | -0.18 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 332.50 | 0.27 | 0.30 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | -0.02 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 335.00 | 0.31 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.68 | -0.03 | 0.00 | -0.22 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 337.50 | 0.35 | 0.38 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | -0.03 | 0.00 | -0.24 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 340.00 | 0.40 | 0.43 | 0.42 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.65 | -0.03 | 0.00 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 342.50 | 0.46 | 0.49 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | -0.04 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 345.00 | 0.53 | 0.54 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.63 | -0.04 | 0.00 | -0.29 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 347.50 | 0.60 | 0.64 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.62 | -0.05 | 0.00 | -0.31 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 350.00 | 0.70 | 0.73 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.61 | -0.06 | 0.00 | -0.34 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 352.50 | 0.81 | 0.83 | 0.82 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | -0.06 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 355.00 | 0.93 | 0.95 | 0.94 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.59 | -0.07 | 0.00 | -0.38 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 357.50 | 1.07 | 1.09 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.58 | -0.08 | 0.00 | -0.41 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 360.00 | 1.24 | 1.25 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.57 | -0.09 | 0.01 | -0.43 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 362.50 | 1.42 | 1.45 | 1.44 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.56 | -0.10 | 0.01 | -0.46 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 365.00 | 1.63 | 1.66 | 1.65 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.55 | -0.12 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 367.50 | 1.88 | 1.91 | 1.90 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.54 | -0.13 | 0.01 | -0.52 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 370.00 | 2.17 | 2.20 | 2.19 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.53 | -0.15 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 372.50 | 2.49 | 2.54 | 2.52 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.52 | -0.17 | 0.01 | -0.58 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 375.00 | 2.88 | 2.92 | 2.90 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.51 | -0.19 | 0.01 | -0.61 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 377.50 | 3.30 | 3.40 | 3.35 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.50 | -0.22 | 0.01 | -0.64 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 380.00 | 3.80 | 3.90 | 3.85 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 784 | 0.49 | -0.24 | 0.01 | -0.67 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 382.50 | 4.35 | 4.45 | 4.40 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.48 | -0.27 | 0.01 | -0.70 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 385.00 | 5.00 | 5.15 | 5.08 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.47 | -0.31 | 0.01 | -0.72 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 387.50 | 5.75 | 5.90 | 5.83 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.47 | -0.35 | 0.02 | -0.74 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 390.00 | 6.60 | 6.75 | 6.68 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 528 | 0.46 | -0.39 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 392.50 | 7.55 | 7.70 | 7.63 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.45 | -0.43 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 395.00 | 8.65 | 8.75 | 8.70 | 8.73 | 0.00 | 0.00% | 0.02 | 0 | 1,174 | 0.45 | -0.47 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 397.50 | 9.85 | 10.00 | 9.93 | 9.48 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.44 | -0.52 | 0.02 | -0.76 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 400.00 | 11.20 | 11.30 | 11.25 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 1,782 | 0.44 | -0.57 | 0.02 | -0.74 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 402.50 | 12.65 | 12.80 | 12.73 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 929 | 0.43 | -0.61 | 0.02 | -0.71 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 405.00 | 14.20 | 14.35 | 14.28 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 685 | 0.43 | -0.66 | 0.02 | -0.68 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 407.50 | 15.90 | 16.10 | 16.00 | 15.27 | 0.00 | 0.00% | 0.04 | 0 | 499 | 0.43 | -0.70 | 0.02 | -0.64 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 410.00 | 17.70 | 17.90 | 17.80 | 16.94 | 0.00 | 0.00% | 0.04 | 0 | 508 | 0.43 | -0.74 | 0.02 | -0.59 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 412.50 | 19.65 | 19.85 | 19.75 | 17.87 | 0.00 | 0.00% | 0.05 | 0 | 278 | 0.43 | -0.78 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 415.00 | 21.25 | 22.15 | 21.70 | 20.93 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.42 | -0.81 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 417.50 | 22.80 | 24.75 | 23.78 | 19.01 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.40 | -0.84 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 420.00 | 25.00 | 27.05 | 26.03 | 23.26 | 0.00 | 0.00% | 0.06 | 0 | 271 | 0.49 | -0.87 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 422.50 | 27.35 | 29.20 | 28.28 | 25.86 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.49 | -0.89 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 425.00 | 29.80 | 31.40 | 30.60 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.47 | -0.91 | 0.01 | -0.31 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 427.50 | 32.15 | 33.75 | 32.95 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.46 | -0.92 | 0.01 | -0.28 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 430.00 | 34.70 | 35.90 | 35.30 | 33.15 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.49 | -0.93 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 432.50 | 37.00 | 38.40 | 37.70 | 26.25 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.52 | -0.95 | 0.01 | -0.22 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 435.00 | 39.45 | 40.80 | 40.13 | 38.40 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.52 | -0.95 | 0.00 | -0.19 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 437.50 | 41.95 | 43.15 | 42.55 | 36.10 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.51 | -0.96 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 440.00 | 44.35 | 45.70 | 45.03 | 42.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.97 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 442.50 | 46.80 | 48.15 | 47.48 | 37.03 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.50 | -0.97 | 0.00 | -0.13 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 445.00 | 49.30 | 50.65 | 49.98 | 40.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.11 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 447.50 | 51.80 | 53.15 | 52.48 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.10 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 450.00 | 54.35 | 55.60 | 54.98 | 49.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 452.50 | 56.80 | 58.15 | 57.48 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.07 | 3/12/2026 4:00:07 PM EST | |||
| 455.00 | 59.30 | 60.65 | 59.98 | % | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 457.50 | 61.80 | 63.15 | 62.48 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 460.00 | 64.30 | 65.65 | 64.98 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 462.50 | 66.80 | 68.15 | 67.48 | 50.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.04 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 465.00 | 69.30 | 70.65 | 69.98 | 49.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 467.50 | 71.80 | 73.15 | 72.48 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 470.00 | 74.30 | 75.65 | 74.98 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 475.00 | 79.35 | 80.60 | 79.98 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST |