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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 193.10 | 197.50 | 195.30 | % | 0.98 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 188.05 | 192.55 | 190.30 | % | 0.93 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 183.05 | 187.55 | 185.30 | % | 0.88 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 178.10 | 182.55 | 180.33 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 173.10 | 177.55 | 175.33 | % | 0.80 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 168.15 | 172.50 | 170.33 | % | 0.76 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 163.10 | 167.55 | 165.33 | % | 0.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 235.00 | 158.15 | 162.55 | 160.35 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 240.00 | 153.15 | 157.55 | 155.35 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 245.00 | 148.15 | 152.55 | 150.35 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 250.00 | 143.25 | 147.50 | 145.38 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 255.00 | 138.20 | 142.55 | 140.38 | 151.59 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 260.00 | 133.25 | 137.55 | 135.40 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 265.00 | 128.25 | 132.55 | 130.40 | % | 0.49 | 0 | 0 | 0.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 270.00 | 123.30 | 127.55 | 125.43 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 275.00 | 118.40 | 122.50 | 120.45 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 280.00 | 113.40 | 117.50 | 115.45 | 126.57 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 285.00 | 108.50 | 112.50 | 110.50 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 290.00 | 103.60 | 107.45 | 105.53 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 295.00 | 98.70 | 102.40 | 100.55 | % | 0.34 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 300.00 | 93.90 | 97.30 | 95.60 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.09 | 3/12/2026 4:00:07 PM EST | |||
| 305.00 | 89.00 | 92.30 | 90.65 | % | 0.30 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.11 | 3/12/2026 4:00:07 PM EST | |||
| 310.00 | 84.25 | 87.20 | 85.73 | % | 0.28 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.13 | 3/12/2026 4:00:07 PM EST | |||
| 315.00 | 79.50 | 82.10 | 80.80 | % | 0.26 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.14 | 3/12/2026 4:00:07 PM EST | |||
| 320.00 | 74.80 | 77.00 | 75.90 | 88.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.17 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 325.00 | 70.25 | 71.80 | 71.03 | % | 0.22 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.19 | 3/12/2026 4:00:07 PM EST | |||
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 65.45 | 66.85 | 66.15 | % | 0.20 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.21 | 3/12/2026 4:00:07 PM EST | |||
| 332.50 | 63.00 | 64.45 | 63.73 | % | 0.19 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.23 | 3/12/2026 4:00:07 PM EST | |||
| 335.00 | 60.60 | 62.05 | 61.33 | % | 0.18 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.24 | 3/12/2026 4:00:07 PM EST | |||
| 337.50 | 58.20 | 59.65 | 58.93 | % | 0.17 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.25 | 3/12/2026 4:00:07 PM EST | |||
| 340.00 | 55.80 | 57.30 | 56.55 | % | 0.17 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.27 | 3/12/2026 4:00:07 PM EST | |||
| 342.50 | 53.45 | 54.90 | 54.18 | % | 0.16 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.28 | 3/12/2026 4:00:07 PM EST | |||
| 345.00 | 51.10 | 52.60 | 51.85 | % | 0.15 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.29 | 3/12/2026 4:00:07 PM EST | |||
| 347.50 | 48.75 | 50.20 | 49.48 | % | 0.14 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.31 | 3/12/2026 4:00:07 PM EST | |||
| 350.00 | 46.60 | 47.75 | 47.18 | % | 0.13 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.32 | 3/12/2026 4:00:07 PM EST | |||
| 352.50 | 44.25 | 45.50 | 44.88 | % | 0.13 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.34 | 3/12/2026 4:00:07 PM EST | |||
| 355.00 | 41.90 | 43.25 | 42.58 | % | 0.12 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.35 | 3/12/2026 4:00:07 PM EST | |||
| 357.50 | 39.65 | 40.95 | 40.30 | 43.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.37 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 360.00 | 37.40 | 38.75 | 38.08 | 41.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | 0.87 | 0.01 | -0.39 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 362.50 | 35.20 | 36.55 | 35.88 | 43.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.85 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 365.00 | 33.00 | 34.40 | 33.70 | 34.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.84 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 367.50 | 30.85 | 32.30 | 31.58 | 34.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.82 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 370.00 | 28.75 | 30.20 | 29.48 | 38.66 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.48 | 0.80 | 0.01 | -0.45 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 372.50 | 27.35 | 27.65 | 27.50 | 29.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.47 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 375.00 | 25.35 | 25.65 | 25.50 | 27.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.76 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 377.50 | 23.40 | 23.70 | 23.55 | 25.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.74 | 0.01 | -0.50 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 380.00 | 21.50 | 21.80 | 21.65 | 23.04 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.45 | 0.71 | 0.01 | -0.52 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 382.50 | 19.70 | 20.00 | 19.85 | 21.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.69 | 0.01 | -0.53 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 385.00 | 17.95 | 18.25 | 18.10 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | 0.66 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 387.50 | 16.30 | 16.55 | 16.43 | 16.86 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.43 | 0.63 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 390.00 | 14.70 | 14.90 | 14.80 | 14.76 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.43 | 0.59 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 392.50 | 13.20 | 13.40 | 13.30 | 14.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.42 | 0.56 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 395.00 | 11.80 | 12.00 | 11.90 | 11.92 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.42 | 0.53 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 397.50 | 10.50 | 10.65 | 10.58 | 10.62 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.41 | 0.49 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 400.00 | 9.30 | 9.45 | 9.38 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.41 | 0.46 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 402.50 | 8.15 | 8.30 | 8.23 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.41 | 0.42 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 405.00 | 7.15 | 7.30 | 7.23 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.40 | 0.39 | 0.01 | -0.52 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 407.50 | 6.20 | 6.35 | 6.28 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.40 | 0.36 | 0.01 | -0.50 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 410.00 | 5.40 | 5.55 | 5.48 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.40 | 0.32 | 0.01 | -0.48 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 412.50 | 4.65 | 4.80 | 4.73 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.40 | 0.29 | 0.01 | -0.45 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 415.00 | 3.95 | 4.10 | 4.03 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.39 | 0.26 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 417.50 | 3.40 | 3.55 | 3.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.39 | 0.23 | 0.01 | -0.39 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 420.00 | 2.90 | 2.99 | 2.95 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.39 | 0.20 | 0.01 | -0.36 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 422.50 | 2.45 | 2.55 | 2.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.39 | 0.17 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 425.00 | 2.08 | 2.16 | 2.12 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.39 | 0.15 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 427.50 | 1.75 | 1.84 | 1.80 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | 0.13 | 0.01 | -0.27 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 430.00 | 1.48 | 1.55 | 1.52 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.39 | 0.11 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 432.50 | 1.25 | 1.32 | 1.29 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | 0.10 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 435.00 | 1.06 | 1.12 | 1.09 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.39 | 0.09 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 437.50 | 0.89 | 0.95 | 0.92 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.08 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 440.00 | 0.76 | 0.82 | 0.79 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.40 | 0.07 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 442.50 | 0.65 | 0.71 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.06 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 445.00 | 0.55 | 0.61 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.40 | 0.05 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 447.50 | 0.47 | 0.52 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.05 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 450.00 | 0.42 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.41 | 0.04 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 452.50 | 0.35 | 0.40 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 455.00 | 0.30 | 0.35 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.42 | 0.03 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 457.50 | 0.26 | 0.31 | 0.29 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 460.00 | 0.24 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | 0.02 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 462.50 | 0.20 | 0.24 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 465.00 | 0.17 | 0.22 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.02 | 0.00 | -0.07 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 467.50 | 0.15 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 470.00 | 0.13 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.01 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 472.50 | 0.12 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 475.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 480.00 | 0.08 | 0.12 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 485.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 490.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 495.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 500.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 510.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 520.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 540.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 550.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 235.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 240.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 245.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 250.00 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 255.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 260.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 265.00 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 270.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 275.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 280.00 | 0.08 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 285.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 290.00 | 0.12 | 0.17 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 295.00 | 0.15 | 0.17 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 300.00 | 0.19 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | -0.01 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 305.00 | 0.23 | 0.28 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 310.00 | 0.29 | 0.34 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.69 | -0.02 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 315.00 | 0.36 | 0.41 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | -0.02 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 320.00 | 0.45 | 0.50 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | -0.03 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 325.00 | 0.56 | 0.61 | 0.59 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | -0.03 | 0.00 | -0.19 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 0.70 | 0.75 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.21 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 332.50 | 0.77 | 0.83 | 0.80 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | -0.05 | 0.00 | -0.23 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 335.00 | 0.87 | 0.92 | 0.90 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | -0.05 | 0.00 | -0.24 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 337.50 | 0.96 | 1.03 | 1.00 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.60 | -0.06 | 0.00 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 340.00 | 1.08 | 1.14 | 1.11 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.59 | -0.06 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 342.50 | 1.20 | 1.27 | 1.24 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | -0.07 | 0.00 | -0.28 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 345.00 | 1.34 | 1.40 | 1.37 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | -0.08 | 0.00 | -0.29 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 347.50 | 1.49 | 1.56 | 1.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.08 | 0.00 | -0.31 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 350.00 | 1.66 | 1.74 | 1.70 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | -0.09 | 0.00 | -0.32 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 352.50 | 1.85 | 1.93 | 1.89 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.55 | -0.10 | 0.00 | -0.34 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 355.00 | 2.06 | 2.14 | 2.10 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.54 | -0.11 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 357.50 | 2.30 | 2.38 | 2.34 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.12 | 0.01 | -0.37 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 360.00 | 2.56 | 2.65 | 2.61 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.52 | -0.13 | 0.01 | -0.39 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 362.50 | 2.86 | 2.95 | 2.91 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.15 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 365.00 | 3.15 | 3.30 | 3.23 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.51 | -0.16 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 367.50 | 3.55 | 3.70 | 3.63 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.18 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 370.00 | 3.95 | 4.10 | 4.03 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.49 | -0.20 | 0.01 | -0.45 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 372.50 | 4.40 | 4.60 | 4.50 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.22 | 0.01 | -0.47 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 375.00 | 4.90 | 5.05 | 4.98 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.48 | -0.24 | 0.01 | -0.49 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 377.50 | 5.45 | 5.65 | 5.55 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | -0.26 | 0.01 | -0.50 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 380.00 | 6.05 | 6.25 | 6.15 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1,557 | 0.47 | -0.29 | 0.01 | -0.52 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 382.50 | 6.75 | 6.95 | 6.85 | 6.46 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.46 | -0.31 | 0.01 | -0.53 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 385.00 | 7.50 | 7.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.45 | -0.34 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 387.50 | 8.30 | 8.55 | 8.43 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.45 | -0.37 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 390.00 | 9.25 | 9.40 | 9.33 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 445 | 0.44 | -0.41 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 392.50 | 10.20 | 10.40 | 10.30 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.44 | -0.44 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 395.00 | 11.30 | 11.50 | 11.40 | 11.32 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.43 | -0.47 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 397.50 | 12.50 | 12.70 | 12.60 | 11.38 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.43 | -0.51 | 0.01 | -0.56 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 400.00 | 13.75 | 13.95 | 13.85 | 13.48 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.42 | -0.54 | 0.01 | -0.55 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 402.50 | 15.15 | 15.35 | 15.25 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.42 | -0.57 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 405.00 | 16.65 | 16.85 | 16.75 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.42 | -0.61 | 0.01 | -0.52 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 407.50 | 18.20 | 18.40 | 18.30 | 17.74 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.42 | -0.64 | 0.01 | -0.50 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 410.00 | 19.85 | 20.10 | 19.98 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.41 | -0.68 | 0.01 | -0.48 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 412.50 | 21.60 | 21.85 | 21.73 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.71 | 0.01 | -0.45 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 415.00 | 23.45 | 23.70 | 23.58 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.41 | -0.74 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 417.50 | 25.35 | 25.65 | 25.50 | 19.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.77 | 0.01 | -0.39 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 420.00 | 27.35 | 27.65 | 27.50 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.41 | -0.80 | 0.01 | -0.36 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 422.50 | 28.40 | 30.50 | 29.45 | 25.76 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | -0.83 | 0.01 | -0.33 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 425.00 | 30.55 | 32.70 | 31.63 | 22.17 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.39 | -0.85 | 0.01 | -0.30 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 427.50 | 32.70 | 35.00 | 33.85 | % | 0.08 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.27 | 3/12/2026 4:00:07 PM EST | |||
| 430.00 | 35.05 | 37.15 | 36.10 | 28.20 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.44 | -0.89 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 432.50 | 37.40 | 39.40 | 38.40 | % | 0.09 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.23 | 3/12/2026 4:00:07 PM EST | |||
| 435.00 | 39.75 | 41.65 | 40.70 | 33.02 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | -0.91 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 437.50 | 42.15 | 43.95 | 43.05 | % | 0.10 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.19 | 3/12/2026 4:00:07 PM EST | |||
| 440.00 | 44.55 | 46.30 | 45.43 | 44.98 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.49 | -0.93 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 442.50 | 46.95 | 48.65 | 47.80 | % | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.15 | 3/12/2026 4:00:07 PM EST | |||
| 445.00 | 49.40 | 51.05 | 50.23 | 41.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.95 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 447.50 | 51.85 | 53.45 | 52.65 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.13 | 3/12/2026 4:00:07 PM EST | |||
| 450.00 | 54.40 | 55.80 | 55.10 | 45.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.50 | -0.96 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 452.50 | 56.75 | 58.30 | 57.53 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.11 | 3/12/2026 4:00:07 PM EST | |||
| 455.00 | 59.20 | 60.75 | 59.98 | 50.53 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.52 | -0.97 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 457.50 | 61.70 | 63.25 | 62.48 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.09 | 3/12/2026 4:00:07 PM EST | |||
| 460.00 | 64.20 | 65.75 | 64.98 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 462.50 | 66.70 | 68.25 | 67.48 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 465.00 | 69.20 | 70.75 | 69.98 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 3/12/2026 4:00:07 PM EST | |||
| 467.50 | 71.70 | 73.25 | 72.48 | % | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 470.00 | 74.20 | 75.75 | 74.98 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 472.50 | 76.70 | 78.25 | 77.48 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 475.00 | 79.25 | 80.65 | 79.95 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 480.00 | 84.20 | 85.75 | 84.98 | 88.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 485.00 | 89.20 | 90.75 | 89.98 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 490.00 | 94.20 | 95.75 | 94.98 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 495.00 | 99.20 | 100.75 | 99.98 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 500.00 | 104.25 | 105.65 | 104.95 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 510.00 | 114.20 | 115.75 | 114.98 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 520.00 | 124.20 | 125.75 | 124.98 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 530.00 | 134.20 | 135.75 | 134.98 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 540.00 | 144.20 | 145.75 | 144.98 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 550.00 | 154.25 | 155.65 | 154.95 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |