Options Chain for TESLA INC COM (TSLA) - $380.30 as of 3/20/2026 10:30:07 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 | 123.10 | 127.20 | 125.15 | 132.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 252.50 | 120.50 | 124.70 | 122.60 | % | 0.49 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 255.00 | 118.05 | 122.10 | 120.08 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 257.50 | 115.55 | 119.75 | 117.65 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 260.00 | 113.05 | 117.20 | 115.13 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 262.50 | 110.60 | 114.60 | 112.60 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 265.00 | 108.10 | 112.25 | 110.18 | % | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 267.50 | 105.85 | 108.80 | 107.33 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 270.00 | 103.35 | 107.10 | 105.23 | % | 0.39 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 3/20/2026 11:59:08 AM EST | |||
| 272.50 | 101.00 | 103.45 | 102.23 | 102.30 | % | 0.38 | 2 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 275.00 | 98.45 | 101.75 | 100.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 3/20/2026 11:59:08 AM EST | |||
| 277.50 | 95.95 | 99.30 | 97.63 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 3/20/2026 11:59:08 AM EST | |||
| 280.00 | 93.45 | 96.80 | 95.13 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 3/20/2026 11:59:08 AM EST | |||
| 282.50 | 91.00 | 94.30 | 92.65 | % | 0.33 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 3/20/2026 11:59:08 AM EST | |||
| 285.00 | 88.55 | 92.10 | 90.33 | % | 0.32 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.06 | 3/20/2026 11:59:08 AM EST | |||
| 287.50 | 86.10 | 89.40 | 87.75 | % | 0.31 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 3/20/2026 11:59:08 AM EST | |||
| 290.00 | 83.65 | 86.90 | 85.28 | % | 0.29 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 3/20/2026 11:59:08 AM EST | |||
| 292.50 | 81.20 | 84.40 | 82.80 | % | 0.28 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.08 | 3/20/2026 11:59:08 AM EST | |||
| 295.00 | 78.80 | 82.15 | 80.48 | % | 0.27 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.09 | 3/20/2026 11:59:08 AM EST | |||
| 297.50 | 76.35 | 79.35 | 77.85 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.10 | 3/20/2026 11:59:08 AM EST | |||
| 300.00 | 73.95 | 76.60 | 75.28 | % | 0.25 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.11 | 3/20/2026 11:59:08 AM EST | |||
| 302.50 | 71.55 | 74.15 | 72.85 | % | 0.24 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.12 | 3/20/2026 11:59:08 AM EST | |||
| 305.00 | 69.15 | 71.75 | 70.45 | % | 0.23 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.13 | 3/20/2026 11:59:08 AM EST | |||
| 307.50 | 66.75 | 69.05 | 67.90 | % | 0.22 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.14 | 3/20/2026 11:59:08 AM EST | |||
| 310.00 | 64.15 | 66.25 | 65.20 | % | 0.21 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.15 | 3/20/2026 11:59:08 AM EST | |||
| 312.50 | 62.05 | 63.90 | 62.98 | 63.38 | % | 0.20 | 1 | 0 | 0.72 | 0.97 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 315.00 | 60.10 | 61.55 | 60.83 | 57.28 | % | 0.19 | 40 | 0 | 0.70 | 0.96 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 317.50 | 57.35 | 59.30 | 58.33 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.19 | 3/20/2026 11:59:08 AM EST | |||
| 320.00 | 54.85 | 56.40 | 55.63 | 63.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.20 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 322.50 | 52.60 | 54.10 | 53.35 | % | 0.17 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.21 | 3/20/2026 11:59:08 AM EST | |||
| 325.00 | 50.25 | 51.35 | 50.80 | 47.75 | % | 0.16 | 2 | 0 | 0.52 | 0.95 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 327.50 | 47.85 | 49.00 | 48.43 | 57.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.23 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 330.00 | 45.40 | 46.60 | 46.00 | 51.42 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.53 | 0.93 | 0.00 | -0.25 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 332.50 | 43.05 | 44.25 | 43.65 | % | 0.13 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.26 | 3/20/2026 11:59:08 AM EST | |||
| 335.00 | 40.65 | 41.90 | 41.28 | 49.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.92 | 0.00 | -0.27 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 337.50 | 38.50 | 39.55 | 39.03 | 40.00 | -4.83 | -10.78% | 0.12 | 2 | 1 | 0.49 | 0.91 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 340.00 | 36.20 | 37.15 | 36.68 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.90 | 0.01 | -0.30 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 342.50 | 33.85 | 34.85 | 34.35 | % | 0.10 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.31 | 3/20/2026 11:59:08 AM EST | |||
| 345.00 | 31.60 | 32.65 | 32.13 | 33.28 | % | 0.09 | 1 | 0 | 0.46 | 0.88 | 0.01 | -0.33 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 347.50 | 29.50 | 30.40 | 29.95 | % | 0.09 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.34 | 3/20/2026 11:59:08 AM EST | |||
| 350.00 | 27.35 | 28.20 | 27.78 | 27.80 | -6.20 | -18.24% | 0.08 | 4 | 1 | 0.44 | 0.84 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 352.50 | 25.15 | 26.10 | 25.63 | % | 0.07 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.37 | 3/20/2026 11:59:08 AM EST | |||
| 355.00 | 23.55 | 23.90 | 23.73 | 24.35 | -6.30 | -20.56% | 0.07 | 232 | 1 | 0.44 | 0.80 | 0.01 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 357.50 | 21.55 | 21.85 | 21.70 | 20.99 | -7.76 | -27.00% | 0.06 | 330 | 1 | 0.43 | 0.78 | 0.01 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 360.00 | 19.55 | 19.90 | 19.73 | 19.57 | -6.46 | -24.82% | 0.05 | 209 | 3 | 0.42 | 0.75 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 362.50 | 17.65 | 17.95 | 17.80 | 18.01 | -4.37 | -19.53% | 0.05 | 8 | 5 | 0.41 | 0.72 | 0.01 | -0.45 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 365.00 | 15.85 | 16.15 | 16.00 | 16.61 | -5.88 | -26.15% | 0.04 | 11 | 3 | 0.41 | 0.69 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 367.50 | 14.15 | 14.40 | 14.28 | 14.19 | -6.67 | -31.98% | 0.04 | 35 | 4 | 0.40 | 0.65 | 0.01 | -0.48 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 370.00 | 12.50 | 12.75 | 12.63 | 12.55 | -6.05 | -32.53% | 0.03 | 334 | 19 | 0.39 | 0.61 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 372.50 | 10.95 | 11.25 | 11.10 | 10.65 | -5.05 | -32.17% | 0.03 | 661 | 15 | 0.39 | 0.57 | 0.02 | -0.50 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 375.00 | 9.60 | 9.75 | 9.68 | 9.56 | -4.14 | -30.22% | 0.03 | 5,583 | 59 | 0.38 | 0.53 | 0.02 | -0.50 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 377.50 | 8.30 | 8.45 | 8.38 | 8.35 | -5.25 | -38.61% | 0.02 | 374 | 37 | 0.38 | 0.49 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 380.00 | 7.10 | 7.20 | 7.15 | 7.10 | -3.40 | -32.39% | 0.02 | 817 | 141 | 0.37 | 0.45 | 0.02 | -0.48 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 382.50 | 6.00 | 6.20 | 6.10 | 6.20 | -3.05 | -32.98% | 0.02 | 454 | 181 | 0.37 | 0.41 | 0.02 | -0.47 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 385.00 | 5.10 | 5.20 | 5.15 | 5.05 | -2.91 | -36.56% | 0.01 | 358 | 377 | 0.36 | 0.37 | 0.02 | -0.44 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 387.50 | 4.25 | 4.40 | 4.33 | 4.30 | -2.61 | -37.78% | 0.01 | 221 | 65 | 0.36 | 0.32 | 0.02 | -0.42 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 390.00 | 3.55 | 3.65 | 3.60 | 3.49 | -2.40 | -40.75% | 0.01 | 458 | 825 | 0.36 | 0.28 | 0.01 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 392.50 | 2.94 | 3.05 | 3.00 | 3.05 | -2.00 | -39.61% | 0.01 | 49 | 57 | 0.36 | 0.25 | 0.01 | -0.35 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 395.00 | 2.42 | 2.49 | 2.46 | 2.40 | -1.85 | -43.53% | 0.01 | 484 | 613 | 0.35 | 0.21 | 0.01 | -0.32 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 397.50 | 1.98 | 2.05 | 2.02 | 1.93 | -2.02 | -51.14% | 0.01 | 102 | 57 | 0.35 | 0.18 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 400.00 | 1.63 | 1.69 | 1.66 | 1.63 | -1.29 | -44.18% | 0.00 | 798 | 2,214 | 0.35 | 0.15 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 402.50 | 1.34 | 1.39 | 1.37 | 1.35 | -1.05 | -43.75% | 0.00 | 83 | 329 | 0.35 | 0.13 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 405.00 | 1.10 | 1.13 | 1.12 | 1.10 | -0.88 | -44.45% | 0.00 | 191 | 311 | 0.36 | 0.11 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 407.50 | 0.90 | 0.94 | 0.92 | 0.90 | -0.80 | -47.06% | 0.00 | 206 | 34 | 0.36 | 0.09 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 410.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.58 | -43.61% | 0.00 | 421 | 544 | 0.36 | 0.08 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 412.50 | 0.62 | 0.65 | 0.64 | 0.64 | -0.59 | -47.97% | 0.00 | 1,004 | 58 | 0.36 | 0.07 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 415.00 | 0.52 | 0.55 | 0.54 | 0.55 | -0.34 | -38.21% | 0.00 | 932 | 383 | 0.37 | 0.06 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 417.50 | 0.44 | 0.47 | 0.46 | 0.47 | -0.33 | -41.25% | 0.00 | 18 | 69 | 0.37 | 0.05 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 420.00 | 0.37 | 0.40 | 0.39 | 0.36 | -0.23 | -38.99% | 0.00 | 151 | 441 | 0.38 | 0.05 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 422.50 | 0.32 | 0.35 | 0.34 | 0.33 | -0.23 | -41.08% | 0.00 | 27 | 35 | 0.38 | 0.04 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 425.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.12 | -30.00% | 0.00 | 43 | 1,598 | 0.39 | 0.04 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 427.50 | 0.24 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 1 | 19 | 0.39 | 0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 430.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.05 | -17.86% | 0.00 | 25 | 212 | 0.40 | 0.03 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 432.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 9 | 0.41 | 0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 435.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 37 | 0.41 | 0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 437.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 9 | 0.42 | 0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 440.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 111 | 646 | 0.43 | 0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 442.50 | 0.12 | 0.14 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 5 | 3 | 0.43 | 0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 445.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 4 | 0.44 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 447.50 | 0.09 | 0.12 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 450.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 29 | 927 | 0.45 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 452.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 20 | 1 | 0.47 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 455.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 6 | 0.47 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 457.50 | 0.06 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 460.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.49 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 462.50 | 0.05 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 465.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 467.50 | 0.04 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 470.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 115 | 0.52 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 472.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 64 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 475.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 477.50 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM 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 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 252.50 | 0.07 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 255.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 257.50 | 0.08 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 260.00 | 0.08 | 0.11 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 262.50 | 0.09 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 265.00 | 0.09 | 0.13 | 0.11 | 0.11 | % | 0.00 | 292 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 267.50 | 0.10 | 0.13 | 0.12 | 0.11 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 270.00 | 0.10 | 0.14 | 0.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 3/20/2026 11:59:08 AM EST | |||
| 272.50 | 0.12 | 0.14 | 0.13 | 0.14 | % | 0.00 | 126 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 275.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 277.50 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 280.00 | 0.14 | 0.17 | 0.16 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 2 | 0.77 | 0.00 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 282.50 | 0.15 | 0.18 | 0.17 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.06 | 3/20/2026 11:59:08 AM EST | |||
| 285.00 | 0.16 | 0.19 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.74 | -0.01 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 287.50 | 0.18 | 0.21 | 0.20 | 0.21 | % | 0.00 | 1 | 0 | 0.72 | -0.01 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 290.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 3 | 25 | 0.71 | -0.01 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 292.50 | 0.21 | 0.24 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 295.00 | 0.23 | 0.26 | 0.25 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 1 | 0.69 | -0.01 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 297.50 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.10 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 300.00 | 0.28 | 0.31 | 0.30 | 0.31 | +0.05 | +19.24% | 0.00 | 21 | 66 | 0.66 | -0.02 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 302.50 | 0.31 | 0.34 | 0.33 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.12 | 3/20/2026 11:59:08 AM EST | |||
| 305.00 | 0.34 | 0.37 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.02 | 0.00 | -0.13 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 307.50 | 0.38 | 0.41 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.14 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 310.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.06 | +16.67% | 0.00 | 30 | 3 | 0.61 | -0.03 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 312.50 | 0.47 | 0.50 | 0.49 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.16 | 3/20/2026 11:59:08 AM EST | |||
| 315.00 | 0.52 | 0.55 | 0.54 | 0.46 | 0.00 | 0.00% | 0.00 | 81 | 70 | 0.59 | -0.04 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 317.50 | 0.58 | 0.61 | 0.60 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.04 | 0.00 | -0.19 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 320.00 | 0.64 | 0.67 | 0.66 | 0.80 | +0.26 | +48.15% | 0.00 | 10 | 47 | 0.57 | -0.04 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 322.50 | 0.71 | 0.75 | 0.73 | 1.00 | % | 0.00 | 4 | 0 | 0.56 | -0.05 | 0.00 | -0.21 | 3/20/2026 | 3/20/2026 11:59:08 AM EST | |
| 325.00 | 0.80 | 0.83 | 0.82 | 0.81 | +0.13 | +19.12% | 0.00 | 117 | 16 | 0.55 | -0.05 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 327.50 | 0.89 | 0.93 | 0.91 | 0.95 | +0.19 | +25.00% | 0.00 | 37 | 6 | 0.53 | -0.06 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 330.00 | 0.99 | 1.03 | 1.01 | 1.20 | +0.27 | +29.04% | 0.00 | 43 | 375 | 0.52 | -0.07 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 332.50 | 1.11 | 1.16 | 1.14 | 1.16 | +0.27 | +30.34% | 0.00 | 52 | 30 | 0.51 | -0.07 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 335.00 | 1.25 | 1.29 | 1.27 | 1.33 | +0.39 | +41.49% | 0.00 | 50 | 70 | 0.50 | -0.08 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 337.50 | 1.40 | 1.45 | 1.43 | 1.54 | +0.13 | +9.22% | 0.00 | 32 | 78 | 0.49 | -0.09 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 340.00 | 1.58 | 1.64 | 1.61 | 1.68 | +0.53 | +46.09% | 0.00 | 150 | 361 | 0.49 | -0.10 | 0.01 | -0.30 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 342.50 | 1.79 | 1.85 | 1.82 | 1.64 | +0.05 | +3.15% | 0.01 | 105 | 77 | 0.48 | -0.11 | 0.01 | -0.31 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 345.00 | 2.03 | 2.09 | 2.06 | 2.02 | +0.36 | +21.69% | 0.01 | 30 | 30 | 0.47 | -0.12 | 0.01 | -0.33 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 347.50 | 2.30 | 2.36 | 2.33 | 2.54 | +0.48 | +23.31% | 0.01 | 19 | 57 | 0.46 | -0.14 | 0.01 | -0.34 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 350.00 | 2.61 | 2.68 | 2.65 | 2.64 | +0.26 | +10.93% | 0.01 | 1,230 | 228 | 0.45 | -0.16 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 352.50 | 2.96 | 3.05 | 3.01 | 2.78 | +0.21 | +8.18% | 0.01 | 15 | 35 | 0.44 | -0.17 | 0.01 | -0.37 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 355.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.58 | +20.57% | 0.01 | 39 | 60 | 0.43 | -0.20 | 0.01 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 357.50 | 3.80 | 3.95 | 3.88 | 4.05 | +0.60 | +17.40% | 0.01 | 71 | 47 | 0.42 | -0.22 | 0.01 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 360.00 | 4.35 | 4.45 | 4.40 | 4.75 | +0.96 | +25.33% | 0.01 | 2,761 | 2,451 | 0.42 | -0.25 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 362.50 | 4.95 | 5.05 | 5.00 | 4.53 | +0.63 | +16.16% | 0.01 | 25 | 31 | 0.41 | -0.28 | 0.01 | -0.45 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 365.00 | 5.60 | 5.75 | 5.68 | 5.86 | +1.01 | +20.83% | 0.02 | 248 | 294 | 0.40 | -0.31 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 367.50 | 6.35 | 6.55 | 6.45 | 6.52 | +1.82 | +38.73% | 0.02 | 147 | 103 | 0.40 | -0.35 | 0.01 | -0.48 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 370.00 | 7.25 | 7.40 | 7.33 | 7.80 | +1.80 | +30.00% | 0.02 | 376 | 378 | 0.39 | -0.39 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 372.50 | 8.20 | 8.35 | 8.28 | 8.35 | +2.06 | +32.75% | 0.02 | 266 | 23 | 0.38 | -0.43 | 0.02 | -0.50 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 375.00 | 9.25 | 9.50 | 9.38 | 9.95 | +2.45 | +32.67% | 0.03 | 4,023 | 1,115 | 0.38 | -0.47 | 0.02 | -0.50 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 377.50 | 10.40 | 10.70 | 10.55 | 9.68 | +1.77 | +22.38% | 0.03 | 110 | 73 | 0.37 | -0.51 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 380.00 | 11.70 | 12.00 | 11.85 | 12.55 | +2.74 | +27.94% | 0.03 | 272 | 1,749 | 0.37 | -0.55 | 0.02 | -0.48 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 382.50 | 13.15 | 13.45 | 13.30 | 12.70 | +2.55 | +25.13% | 0.03 | 63 | 178 | 0.36 | -0.59 | 0.02 | -0.47 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 385.00 | 14.70 | 15.00 | 14.85 | 15.10 | +2.80 | +22.77% | 0.04 | 222 | 312 | 0.36 | -0.63 | 0.02 | -0.44 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 387.50 | 16.35 | 16.65 | 16.50 | 16.83 | +5.17 | +44.34% | 0.04 | 303 | 7 | 0.36 | -0.68 | 0.02 | -0.42 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 390.00 | 18.15 | 18.45 | 18.30 | 18.26 | +3.91 | +27.25% | 0.05 | 126 | 903 | 0.35 | -0.72 | 0.01 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 392.50 | 20.00 | 20.35 | 20.18 | 20.06 | +5.93 | +41.97% | 0.05 | 55 | 72 | 0.35 | -0.75 | 0.01 | -0.35 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 395.00 | 21.70 | 22.95 | 22.33 | 21.00 | +3.92 | +22.96% | 0.06 | 69 | 425 | 0.35 | -0.79 | 0.01 | -0.32 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 397.50 | 23.55 | 25.25 | 24.40 | 24.18 | +3.73 | +18.24% | 0.06 | 2 | 62 | 0.35 | -0.82 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 400.00 | 25.85 | 26.80 | 26.33 | 26.65 | +6.25 | +30.64% | 0.07 | 24 | 699 | 0.35 | -0.85 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 402.50 | 27.85 | 29.80 | 28.83 | 22.31 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.35 | -0.87 | 0.01 | -0.23 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 405.00 | 30.10 | 32.00 | 31.05 | 30.80 | +7.28 | +30.96% | 0.08 | 4 | 23 | 0.37 | -0.89 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 407.50 | 32.60 | 34.25 | 33.43 | 28.13 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.91 | 0.01 | -0.18 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 410.00 | 34.60 | 36.10 | 35.35 | 37.28 | +8.25 | +28.42% | 0.09 | 2 | 17 | 0.41 | -0.92 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 412.50 | 37.45 | 38.90 | 38.18 | 38.76 | +6.04 | +18.46% | 0.09 | 1 | 6 | 0.34 | -0.93 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 415.00 | 39.75 | 41.40 | 40.58 | 31.67 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.47 | -0.94 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 417.50 | 42.20 | 43.80 | 43.00 | 35.62 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.48 | -0.95 | 0.00 | -0.12 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 420.00 | 44.70 | 46.25 | 45.48 | 47.14 | +8.47 | +21.91% | 0.11 | 1 | 15 | 0.49 | -0.95 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 422.50 | 46.90 | 48.70 | 47.80 | % | 0.11 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.10 | 3/20/2026 11:59:08 AM EST | |||
| 425.00 | 49.70 | 51.05 | 50.38 | 53.73 | +24.23 | +82.14% | 0.12 | 5 | 9 | 0.51 | -0.96 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 427.50 | 51.80 | 53.60 | 52.70 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.09 | 3/20/2026 11:59:08 AM EST | |||
| 430.00 | 54.30 | 56.10 | 55.20 | 33.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.08 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 432.50 | 57.05 | 58.60 | 57.83 | 31.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.07 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 435.00 | 59.30 | 61.05 | 60.18 | 54.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 437.50 | 61.75 | 63.55 | 62.65 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.06 | 3/20/2026 11:59:08 AM EST | |||
| 440.00 | 64.55 | 66.05 | 65.30 | 57.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.60 | -0.98 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 442.50 | 67.05 | 68.55 | 67.80 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 3/20/2026 11:59:08 AM EST | |||
| 445.00 | 69.25 | 71.05 | 70.15 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 3/20/2026 11:59:08 AM EST | |||
| 447.50 | 71.75 | 73.55 | 72.65 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 3/20/2026 11:59:08 AM EST | |||
| 450.00 | 74.60 | 75.95 | 75.28 | 68.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 452.50 | 76.80 | 78.55 | 77.68 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 3/20/2026 11:59:08 AM EST | |||
| 455.00 | 79.30 | 81.05 | 80.18 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 3/20/2026 11:59:08 AM EST | |||
| 457.50 | 81.80 | 83.55 | 82.68 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 3/20/2026 11:59:08 AM EST | |||
| 460.00 | 84.55 | 86.05 | 85.30 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/20/2026 11:59:08 AM EST | |||
| 462.50 | 86.80 | 88.55 | 87.68 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 465.00 | 89.30 | 91.05 | 90.18 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 467.50 | 91.80 | 93.55 | 92.68 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 470.00 | 94.30 | 96.05 | 95.18 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 472.50 | 96.80 | 98.55 | 97.68 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 3/20/2026 11:59:08 AM EST | |||
| 475.00 | 99.35 | 100.95 | 100.15 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 477.50 | 101.80 | 103.55 | 102.68 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST |