Options Chain for TESLA INC COM (TSLA) - $372.11 as of 3/27/2026 2:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 111.05 | 113.50 | 112.28 | 115.79 | -17.21 | -12.94% | 0.45 | 2 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 252.50 | 107.55 | 111.05 | 109.30 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 255.00 | 105.95 | 108.50 | 107.23 | % | 0.42 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 257.50 | 103.15 | 106.00 | 104.58 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 260.00 | 100.65 | 103.50 | 102.08 | % | 0.39 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 262.50 | 98.15 | 101.00 | 99.58 | 98.83 | % | 0.38 | 1 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 265.00 | 95.90 | 98.50 | 97.20 | % | 0.37 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 267.50 | 93.15 | 96.00 | 94.58 | % | 0.35 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 270.00 | 90.65 | 93.50 | 92.08 | % | 0.34 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 272.50 | 88.30 | 91.00 | 89.65 | 105.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 275.00 | 85.65 | 88.50 | 87.08 | % | 0.32 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 277.50 | 83.50 | 86.00 | 84.75 | % | 0.31 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 280.00 | 80.65 | 83.50 | 82.08 | 95.71 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 282.50 | 78.15 | 81.00 | 79.58 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 285.00 | 75.65 | 78.50 | 77.08 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 287.50 | 73.15 | 76.00 | 74.58 | % | 0.26 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 290.00 | 70.65 | 73.50 | 72.08 | 73.84 | % | 0.25 | 1 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 292.50 | 68.20 | 71.00 | 69.60 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 295.00 | 65.70 | 68.50 | 67.10 | 68.30 | % | 0.23 | 1 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 297.50 | 63.20 | 66.00 | 64.60 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 300.00 | 61.05 | 63.15 | 62.10 | 60.63 | -12.31 | -16.88% | 0.21 | 8 | 21 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 302.50 | 58.20 | 61.00 | 59.60 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 305.00 | 55.70 | 58.50 | 57.10 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 307.50 | 53.20 | 56.00 | 54.60 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:07 PM EST | |||
| 310.00 | 50.75 | 53.50 | 52.13 | % | 0.17 | 0 | 7 | 1.20 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:07 PM EST | |||
| 312.50 | 48.55 | 51.00 | 49.78 | % | 0.16 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 3/27/2026 2:59:07 PM EST | |||
| 315.00 | 46.10 | 48.50 | 47.30 | 66.93 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.10 | 1.00 | 0.00 | -0.03 | 3/23/2026 | 3/27/2026 2:59:07 PM EST |
| 317.50 | 43.25 | 46.00 | 44.63 | % | 0.14 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 3/27/2026 2:59:07 PM EST | |||
| 320.00 | 41.10 | 43.25 | 42.18 | 74.55 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.06 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 322.50 | 38.65 | 41.00 | 39.83 | % | 0.12 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.09 | 3/27/2026 2:59:07 PM EST | |||
| 325.00 | 36.20 | 38.45 | 37.33 | 60.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | 0.98 | 0.00 | -0.12 | 3/24/2026 | 3/27/2026 2:59:07 PM EST |
| 327.50 | 33.75 | 35.60 | 34.68 | % | 0.11 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.16 | 3/27/2026 2:59:07 PM EST | |||
| 330.00 | 31.45 | 33.05 | 32.25 | 31.65 | -22.76 | -41.84% | 0.10 | 10 | 107 | 0.78 | 0.97 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 332.50 | 29.25 | 30.25 | 29.75 | 30.10 | -12.73 | -29.73% | 0.09 | 6 | 2 | 0.70 | 0.96 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 335.00 | 26.75 | 28.25 | 27.50 | 28.45 | -9.50 | -25.04% | 0.08 | 28 | 6 | 0.44 | 0.95 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 337.50 | 23.20 | 25.60 | 24.40 | 27.00 | -13.43 | -33.22% | 0.07 | 5 | 4 | 0.44 | 0.94 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 340.00 | 21.30 | 22.90 | 22.10 | 22.70 | -27.41 | -54.70% | 0.07 | 755 | 4 | 0.37 | 0.93 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 342.50 | 19.45 | 20.60 | 20.03 | 20.27 | -20.33 | -50.08% | 0.06 | 53 | 2 | 0.38 | 0.91 | 0.01 | -0.39 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 345.00 | 17.10 | 18.25 | 17.68 | 17.52 | -24.48 | -58.29% | 0.05 | 391 | 4 | 0.40 | 0.89 | 0.01 | -0.44 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 347.50 | 14.85 | 15.90 | 15.38 | 15.70 | -16.80 | -51.70% | 0.04 | 188 | 12 | 0.40 | 0.85 | 0.02 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 350.00 | 12.75 | 13.35 | 13.05 | 13.30 | -10.35 | -43.77% | 0.04 | 3,568 | 119 | 0.39 | 0.81 | 0.02 | -0.58 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 352.50 | 10.80 | 11.00 | 10.90 | 10.30 | -30.00 | -74.45% | 0.03 | 1,922 | 2 | 0.38 | 0.75 | 0.03 | -0.66 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 355.00 | 8.90 | 9.00 | 8.95 | 9.48 | -10.04 | -51.44% | 0.03 | 9,980 | 134 | 0.37 | 0.69 | 0.03 | -0.73 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 357.50 | 7.15 | 7.30 | 7.23 | 7.40 | -10.35 | -58.31% | 0.02 | 2,860 | 49 | 0.36 | 0.61 | 0.03 | -0.79 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 360.00 | 5.60 | 5.70 | 5.65 | 5.89 | -8.61 | -59.38% | 0.02 | 30,772 | 223 | 0.36 | 0.53 | 0.03 | -0.81 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 362.50 | 4.20 | 4.35 | 4.28 | 4.35 | -8.03 | -64.87% | 0.01 | 18,728 | 34 | 0.35 | 0.45 | 0.03 | -0.79 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 365.00 | 3.10 | 3.20 | 3.15 | 3.15 | -7.60 | -70.70% | 0.01 | 25,091 | 208 | 0.35 | 0.36 | 0.03 | -0.73 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 367.50 | 2.26 | 2.30 | 2.28 | 2.36 | -6.70 | -73.96% | 0.01 | 9,897 | 121 | 0.35 | 0.28 | 0.03 | -0.64 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 370.00 | 1.60 | 1.63 | 1.62 | 1.62 | -5.83 | -78.26% | 0.00 | 25,528 | 805 | 0.35 | 0.21 | 0.03 | -0.54 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 372.50 | 1.11 | 1.13 | 1.12 | 1.13 | -4.97 | -81.48% | 0.00 | 8,982 | 472 | 0.36 | 0.16 | 0.02 | -0.45 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 375.00 | 0.78 | 0.79 | 0.79 | 0.80 | -4.07 | -83.58% | 0.00 | 19,878 | 2,498 | 0.36 | 0.12 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 377.50 | 0.54 | 0.55 | 0.55 | 0.56 | -3.28 | -85.42% | 0.00 | 7,105 | 763 | 0.37 | 0.09 | 0.01 | -0.32 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 380.00 | 0.38 | 0.39 | 0.39 | 0.40 | -2.52 | -86.31% | 0.00 | 13,145 | 2,987 | 0.38 | 0.07 | 0.01 | -0.28 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 382.50 | 0.27 | 0.28 | 0.28 | 0.29 | -1.97 | -87.17% | 0.00 | 7,030 | 2,974 | 0.40 | 0.06 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 385.00 | 0.20 | 0.21 | 0.21 | 0.21 | -1.50 | -87.72% | 0.00 | 9,043 | 2,668 | 0.41 | 0.05 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 387.50 | 0.16 | 0.17 | 0.17 | 0.16 | -1.13 | -87.60% | 0.00 | 1,711 | 1,355 | 0.42 | 0.04 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 390.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.83 | -86.46% | 0.00 | 4,864 | 2,499 | 0.44 | 0.03 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 392.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.60 | -85.72% | 0.00 | 1,066 | 1,201 | 0.45 | 0.02 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 395.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.44 | -83.02% | 0.00 | 2,345 | 2,599 | 0.48 | 0.02 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 397.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.32 | -80.00% | 0.00 | 948 | 1,255 | 0.49 | 0.01 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 400.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.24 | -80.00% | 0.00 | 1,967 | 6,955 | 0.51 | 0.01 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 402.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 1,184 | 984 | 0.53 | 0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 405.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 1,522 | 989 | 0.54 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 407.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 890 | 2,473 | 0.56 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 410.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 1,000 | 1,952 | 0.57 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 412.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 706 | 1,074 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 415.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 218 | 1,770 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 417.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 938 | 438 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 420.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,138 | 1,463 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 422.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 432 | 280 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 425.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 242 | 1,683 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 427.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 220 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 430.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 419 | 787 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 432.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 116 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 435.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 469 | 671 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 437.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 440.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 111 | 563 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 442.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 137 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 447.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.16 | +0.14 | +700.00% | 0.00 | 2 | 1,457 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 452.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 300 | 75 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:07 PM EST |
| 457.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 462.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 389 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 467.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4,265 | 145 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 472.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:07 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 477.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,011 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 252.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2,821 | 465 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 368 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 257.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 224 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 99 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 262.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 427 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 833 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 267.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 554 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 272.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 277 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 311 | 489 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 277.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 282.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 69 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 287.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 105 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 292.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 173 | 29 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 297.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 43 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 300.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,247 | 345 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 302.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 491 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 305.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 648 | 510 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 307.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 84 | 93 | 0.72 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 310.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 237 | 139 | 0.69 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 312.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 44 | 188 | 0.67 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 315.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 177 | 338 | 0.64 | 0.00 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 317.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 158 | 160 | 0.62 | -0.01 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 320.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 761 | 5,710 | 0.59 | -0.01 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 322.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 367 | 112 | 0.57 | -0.01 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 325.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1,844 | 621 | 0.55 | -0.02 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 327.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 67 | 199 | 0.53 | -0.02 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 330.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 1,318 | 512 | 0.50 | -0.03 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 332.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 418 | 246 | 0.49 | -0.04 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 335.00 | 0.20 | 0.22 | 0.21 | 0.19 | -0.07 | -26.93% | 0.00 | 783 | 557 | 0.47 | -0.05 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 337.50 | 0.26 | 0.27 | 0.27 | 0.25 | -0.07 | -21.88% | 0.00 | 552 | 194 | 0.45 | -0.06 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 340.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.03 | -7.90% | 0.00 | 2,454 | 1,508 | 0.44 | -0.07 | 0.01 | -0.35 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 342.50 | 0.47 | 0.48 | 0.48 | 0.45 | -0.01 | -2.18% | 0.00 | 4,448 | 969 | 0.42 | -0.09 | 0.01 | -0.39 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 345.00 | 0.64 | 0.65 | 0.65 | 0.60 | +0.04 | +7.15% | 0.00 | 3,905 | 1,051 | 0.41 | -0.11 | 0.01 | -0.44 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 347.50 | 0.87 | 0.88 | 0.88 | 0.81 | +0.11 | +15.72% | 0.00 | 3,811 | 832 | 0.40 | -0.15 | 0.02 | -0.50 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 350.00 | 1.18 | 1.20 | 1.19 | 1.16 | +0.31 | +36.48% | 0.00 | 14,688 | 1,911 | 0.39 | -0.19 | 0.02 | -0.58 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 352.50 | 1.60 | 1.63 | 1.62 | 1.54 | +0.47 | +43.93% | 0.00 | 5,230 | 528 | 0.38 | -0.25 | 0.03 | -0.66 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 355.00 | 2.16 | 2.19 | 2.18 | 2.12 | +0.75 | +54.75% | 0.01 | 11,982 | 1,344 | 0.37 | -0.31 | 0.03 | -0.73 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 357.50 | 2.88 | 2.93 | 2.91 | 2.77 | +1.03 | +59.20% | 0.01 | 6,808 | 850 | 0.36 | -0.39 | 0.03 | -0.79 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 360.00 | 3.80 | 3.85 | 3.83 | 3.80 | +1.62 | +74.32% | 0.01 | 33,106 | 2,030 | 0.36 | -0.47 | 0.03 | -0.81 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 362.50 | 4.95 | 5.05 | 5.00 | 4.75 | +2.03 | +74.64% | 0.01 | 18,748 | 501 | 0.35 | -0.55 | 0.03 | -0.79 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 365.00 | 6.30 | 6.40 | 6.35 | 6.10 | +2.80 | +84.85% | 0.02 | 27,010 | 3,003 | 0.35 | -0.64 | 0.03 | -0.73 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 367.50 | 7.90 | 8.00 | 7.95 | 7.70 | +3.55 | +85.55% | 0.02 | 8,821 | 756 | 0.35 | -0.72 | 0.03 | -0.64 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 370.00 | 9.75 | 9.90 | 9.83 | 9.30 | +4.24 | +83.80% | 0.03 | 32,566 | 2,119 | 0.35 | -0.79 | 0.03 | -0.54 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 372.50 | 11.45 | 12.00 | 11.73 | 11.45 | +5.20 | +83.20% | 0.03 | 3,545 | 1,298 | 0.35 | -0.84 | 0.02 | -0.45 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 375.00 | 13.50 | 14.25 | 13.88 | 13.35 | +5.80 | +76.83% | 0.04 | 3,726 | 2,238 | 0.35 | -0.88 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 377.50 | 15.75 | 16.55 | 16.15 | 16.18 | +7.18 | +79.78% | 0.04 | 1,645 | 1,266 | 0.36 | -0.91 | 0.01 | -0.32 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 380.00 | 18.10 | 18.85 | 18.48 | 18.20 | +7.60 | +71.70% | 0.05 | 3,306 | 3,414 | 0.39 | -0.93 | 0.01 | -0.28 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 382.50 | 20.60 | 21.25 | 20.93 | 20.72 | +8.42 | +68.46% | 0.05 | 319 | 1,255 | 0.35 | -0.94 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 385.00 | 23.00 | 23.50 | 23.25 | 22.70 | +8.32 | +57.86% | 0.06 | 613 | 2,003 | 0.45 | -0.95 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 387.50 | 25.25 | 26.20 | 25.73 | 25.41 | +9.16 | +56.37% | 0.07 | 79 | 509 | 0.51 | -0.96 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 390.00 | 27.95 | 28.60 | 28.28 | 27.91 | +9.29 | +49.90% | 0.07 | 523 | 1,616 | 0.49 | -0.97 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 392.50 | 30.20 | 31.05 | 30.63 | 30.83 | +10.88 | +54.54% | 0.08 | 58 | 550 | 0.56 | -0.98 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 395.00 | 32.90 | 33.55 | 33.23 | 33.30 | +10.80 | +48.00% | 0.08 | 154 | 1,096 | 0.53 | -0.98 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 397.50 | 35.15 | 36.00 | 35.58 | 35.19 | +9.41 | +36.51% | 0.09 | 7 | 243 | 0.65 | -0.99 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 400.00 | 37.90 | 38.50 | 38.20 | 38.05 | +9.98 | +35.56% | 0.10 | 71 | 815 | 0.60 | -0.99 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 402.50 | 40.15 | 40.95 | 40.55 | 40.27 | +10.97 | +37.44% | 0.10 | 31 | 155 | 0.67 | -0.99 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 405.00 | 42.65 | 43.50 | 43.08 | 43.77 | +11.45 | +35.43% | 0.11 | 16 | 127 | 0.71 | -0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 407.50 | 45.15 | 45.85 | 45.50 | 45.70 | +13.41 | +41.53% | 0.11 | 1 | 11 | 0.75 | -1.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 410.00 | 47.65 | 48.55 | 48.10 | 49.16 | +11.96 | +32.16% | 0.12 | 6 | 7 | 0.83 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 412.50 | 50.15 | 51.05 | 50.60 | 49.00 | +11.55 | +30.85% | 0.12 | 1 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 415.00 | 52.65 | 53.50 | 53.08 | 42.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 417.50 | 55.15 | 56.05 | 55.60 | 47.84 | +3.67 | +8.31% | 0.13 | 1 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 420.00 | 57.60 | 60.65 | 59.13 | 47.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 422.50 | 60.15 | 60.90 | 60.53 | 44.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 425.00 | 62.65 | 63.55 | 63.10 | 38.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 427.50 | 65.15 | 66.00 | 65.58 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 430.00 | 67.55 | 68.35 | 67.95 | 36.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 432.50 | 70.15 | 71.00 | 70.58 | 71.48 | +19.93 | +38.67% | 0.16 | 4 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST |
| 435.00 | 72.65 | 73.50 | 73.08 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 437.50 | 75.15 | 76.00 | 75.58 | 44.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 440.00 | 77.65 | 78.35 | 78.00 | 54.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |
| 442.50 | 80.15 | 80.85 | 80.50 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 445.00 | 82.65 | 83.50 | 83.08 | 61.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:07 PM EST |
| 447.50 | 85.15 | 86.05 | 85.60 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 450.00 | 87.65 | 88.55 | 88.10 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 452.50 | 90.15 | 91.05 | 90.60 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 455.00 | 92.65 | 93.55 | 93.10 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 457.50 | 95.15 | 96.00 | 95.58 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 460.00 | 97.65 | 98.50 | 98.08 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 462.50 | 100.15 | 102.35 | 101.25 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 465.00 | 102.65 | 104.85 | 103.75 | 103.50 | % | 0.22 | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:07 PM EST | |
| 467.50 | 105.15 | 106.00 | 105.58 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 470.00 | 107.65 | 108.50 | 108.08 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 472.50 | 110.15 | 110.85 | 110.50 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 475.00 | 112.65 | 113.55 | 113.10 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:07 PM EST | |||
| 477.50 | 115.15 | 116.05 | 115.60 | 87.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:07 PM EST |