Options Chain for TESLA INC COM (TSLA) - $386.73 as of 3/25/2026 5:29:29 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 | 134.15 | 138.15 | 136.15 | 137.10 | % | 0.54 | 18 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 252.50 | 131.65 | 135.65 | 133.65 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 255.00 | 129.15 | 133.15 | 131.15 | % | 0.51 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 257.50 | 126.65 | 130.65 | 128.65 | % | 0.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 260.00 | 124.15 | 128.15 | 126.15 | % | 0.49 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 262.50 | 121.65 | 125.65 | 123.65 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 265.00 | 119.15 | 123.15 | 121.15 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 267.50 | 116.70 | 120.65 | 118.68 | % | 0.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 270.00 | 114.20 | 118.15 | 116.18 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 272.50 | 111.70 | 115.65 | 113.68 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 275.00 | 109.20 | 113.15 | 111.18 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 277.50 | 106.70 | 110.65 | 108.68 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 280.00 | 104.40 | 108.15 | 106.28 | % | 0.38 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 282.50 | 101.70 | 105.65 | 103.68 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 285.00 | 99.25 | 103.15 | 101.20 | % | 0.36 | 0 | 27 | 1.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 287.50 | 96.75 | 100.65 | 98.70 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 290.00 | 94.25 | 98.15 | 96.20 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 292.50 | 92.00 | 95.40 | 93.70 | % | 0.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 295.00 | 89.30 | 93.15 | 91.23 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 297.50 | 87.05 | 90.35 | 88.70 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 300.00 | 84.55 | 87.80 | 86.18 | 86.06 | % | 0.29 | 11 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 302.50 | 82.10 | 85.35 | 83.73 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 305.00 | 79.55 | 82.80 | 81.18 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 307.50 | 77.15 | 80.30 | 78.73 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 310.00 | 74.65 | 77.75 | 76.20 | % | 0.25 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 312.50 | 72.30 | 75.25 | 73.78 | % | 0.24 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 315.00 | 69.85 | 72.70 | 71.28 | % | 0.23 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.09 | 3/25/2026 4:00:04 PM EST | |||
| 317.50 | 67.45 | 70.15 | 68.80 | % | 0.22 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.10 | 3/25/2026 4:00:04 PM EST | |||
| 320.00 | 65.05 | 67.55 | 66.30 | 64.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.11 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 322.50 | 62.70 | 65.00 | 63.85 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 325.00 | 60.25 | 62.35 | 61.30 | 58.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.14 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 327.50 | 58.10 | 59.80 | 58.95 | 54.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.16 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 330.00 | 55.50 | 57.35 | 56.43 | % | 0.17 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.17 | 3/25/2026 4:00:04 PM EST | |||
| 332.50 | 53.25 | 54.85 | 54.05 | % | 0.16 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.19 | 3/25/2026 4:00:04 PM EST | |||
| 335.00 | 50.95 | 52.30 | 51.63 | % | 0.15 | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.21 | 3/25/2026 4:00:04 PM EST | |||
| 337.50 | 48.55 | 49.40 | 48.98 | % | 0.15 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.23 | 3/25/2026 4:00:04 PM EST | |||
| 340.00 | 46.15 | 47.40 | 46.78 | % | 0.14 | 0 | 1 | 0.66 | 0.95 | 0.00 | -0.25 | 3/25/2026 4:00:04 PM EST | |||
| 342.50 | 43.75 | 44.75 | 44.25 | 51.15 | +10.50 | +25.83% | 0.13 | 15 | 16 | 0.51 | 0.94 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 345.00 | 41.35 | 42.60 | 41.98 | 51.00 | +7.50 | +17.25% | 0.12 | 8 | 2 | 0.50 | 0.94 | 0.00 | -0.30 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 347.50 | 39.00 | 40.25 | 39.63 | 47.40 | % | 0.11 | 1 | 0 | 0.50 | 0.93 | 0.00 | -0.32 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 350.00 | 36.75 | 37.50 | 37.13 | 37.10 | +0.60 | +1.65% | 0.11 | 7 | 18 | 0.50 | 0.92 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 352.50 | 34.40 | 35.15 | 34.78 | 34.85 | -1.75 | -4.79% | 0.10 | 2 | 43 | 0.50 | 0.90 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 355.00 | 32.10 | 32.90 | 32.50 | 35.35 | +2.00 | +6.00% | 0.09 | 11 | 6 | 0.49 | 0.89 | 0.01 | -0.40 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 357.50 | 29.85 | 30.60 | 30.23 | 30.02 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.49 | 0.88 | 0.01 | -0.42 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 360.00 | 27.65 | 28.50 | 28.08 | 34.80 | +10.80 | +45.00% | 0.08 | 5 | 29 | 0.49 | 0.86 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 362.50 | 25.45 | 26.40 | 25.93 | 26.60 | +3.30 | +14.17% | 0.07 | 21 | 58 | 0.48 | 0.84 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 365.00 | 23.35 | 24.30 | 23.83 | 23.66 | -0.34 | -1.42% | 0.07 | 4 | 87 | 0.47 | 0.82 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 367.50 | 21.70 | 21.90 | 21.80 | 22.05 | +0.89 | +4.21% | 0.06 | 13 | 77 | 0.47 | 0.79 | 0.01 | -0.53 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 370.00 | 19.70 | 19.85 | 19.78 | 19.56 | +0.21 | +1.09% | 0.05 | 959 | 236 | 0.46 | 0.76 | 0.01 | -0.56 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 372.50 | 17.75 | 17.90 | 17.83 | 18.05 | +0.65 | +3.74% | 0.05 | 124 | 1,178 | 0.45 | 0.73 | 0.01 | -0.59 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 375.00 | 15.90 | 16.05 | 15.98 | 16.00 | +0.81 | +5.34% | 0.04 | 143 | 327 | 0.44 | 0.70 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 377.50 | 14.10 | 14.25 | 14.18 | 14.10 | +0.27 | +1.96% | 0.04 | 288 | 245 | 0.43 | 0.66 | 0.02 | -0.63 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 380.00 | 12.40 | 12.55 | 12.48 | 12.35 | +1.08 | +9.59% | 0.03 | 864 | 962 | 0.43 | 0.62 | 0.02 | -0.64 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 382.50 | 10.85 | 10.95 | 10.90 | 10.70 | +0.90 | +9.19% | 0.03 | 673 | 752 | 0.42 | 0.58 | 0.02 | -0.65 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 385.00 | 9.35 | 9.45 | 9.40 | 9.30 | +0.90 | +10.72% | 0.02 | 750 | 877 | 0.41 | 0.53 | 0.02 | -0.65 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 387.50 | 8.00 | 8.10 | 8.05 | 8.05 | +0.60 | +8.06% | 0.02 | 1,431 | 271 | 0.41 | 0.49 | 0.02 | -0.64 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 390.00 | 6.75 | 6.85 | 6.80 | 6.72 | +0.47 | +7.52% | 0.02 | 9,117 | 416 | 0.40 | 0.44 | 0.02 | -0.63 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 392.50 | 5.65 | 5.75 | 5.70 | 5.69 | +0.54 | +10.49% | 0.01 | 4,720 | 297 | 0.39 | 0.39 | 0.02 | -0.60 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 395.00 | 4.65 | 4.75 | 4.70 | 4.60 | +0.35 | +8.24% | 0.01 | 2,816 | 337 | 0.39 | 0.35 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 397.50 | 3.80 | 3.90 | 3.85 | 3.84 | +0.29 | +8.17% | 0.01 | 335 | 354 | 0.38 | 0.30 | 0.02 | -0.53 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 400.00 | 3.10 | 3.20 | 3.15 | 3.05 | +0.09 | +3.05% | 0.01 | 3,949 | 1,185 | 0.38 | 0.26 | 0.02 | -0.49 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 402.50 | 2.49 | 2.54 | 2.52 | 2.51 | +0.11 | +4.59% | 0.01 | 393 | 173 | 0.38 | 0.22 | 0.02 | -0.44 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 405.00 | 1.97 | 2.01 | 1.99 | 1.95 | +0.04 | +2.10% | 0.00 | 258 | 490 | 0.37 | 0.18 | 0.01 | -0.39 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 407.50 | 1.55 | 1.59 | 1.57 | 1.56 | +0.04 | +2.64% | 0.00 | 248 | 265 | 0.37 | 0.15 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 410.00 | 1.22 | 1.25 | 1.24 | 1.22 | -0.03 | -2.40% | 0.00 | 1,183 | 739 | 0.37 | 0.12 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 412.50 | 0.94 | 0.97 | 0.96 | 0.97 | 0.00 | 0.00% | 0.00 | 610 | 196 | 0.37 | 0.10 | 0.01 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 415.00 | 0.73 | 0.76 | 0.75 | 0.74 | -0.06 | -7.50% | 0.00 | 882 | 474 | 0.37 | 0.08 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 417.50 | 0.56 | 0.59 | 0.58 | 0.57 | -0.04 | -6.56% | 0.00 | 587 | 151 | 0.37 | 0.06 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 420.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.13 | -23.22% | 0.00 | 400 | 885 | 0.37 | 0.05 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 422.50 | 0.33 | 0.36 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 268 | 111 | 0.37 | 0.04 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 425.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.00 | 259 | 169 | 0.38 | 0.03 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 427.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 217 | 45 | 0.38 | 0.03 | 0.00 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 430.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.07 | -30.44% | 0.00 | 219 | 327 | 0.38 | 0.02 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 432.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 62 | 72 | 0.39 | 0.02 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 435.00 | 0.10 | 0.11 | 0.11 | 0.15 | +0.01 | +7.15% | 0.00 | 117 | 178 | 0.39 | 0.01 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 437.50 | 0.08 | 0.09 | 0.09 | 0.14 | -0.10 | -41.67% | 0.00 | 10 | 8 | 0.39 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 440.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 54 | 98 | 0.40 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 442.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 12 | 0.41 | 0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 445.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 27 | 0.41 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 447.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 177 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 450.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 44 | 0.43 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 452.50 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 21 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 455.00 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 457.50 | 0.02 | 0.03 | 0.03 | 0.04 | % | 0.00 | 8 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 460.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 462.50 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.00 | 7 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 465.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 467.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 470.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 472.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 475.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 65 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 477.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 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 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 255.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 257.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 260.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 262.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 265.00 | 0.01 | 0.04 | 0.03 | 0.03 | % | 0.00 | 2 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 267.50 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 270.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 272.50 | 0.02 | 0.04 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 7 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 277.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 280.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 3 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 282.50 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 285.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 287.50 | 0.04 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 290.00 | 0.04 | 0.06 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 292.50 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 295.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 297.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 9 | 0.74 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 300.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 10 | 142 | 0.74 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 302.50 | 0.07 | 0.09 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 305.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 3 | 53 | 0.71 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 307.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 4 | 168 | 0.70 | 0.00 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 310.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 46 | 54 | 0.69 | -0.01 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 312.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.19 | -59.38% | 0.00 | 116 | 159 | 0.67 | -0.01 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 315.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 4 | 88 | 0.66 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 317.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 112 | 306 | 0.66 | -0.01 | 0.00 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 320.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.16 | -45.72% | 0.00 | 26 | 233 | 0.64 | -0.01 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 322.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.29 | -56.87% | 0.00 | 27 | 89 | 0.63 | -0.02 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 325.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.20 | -45.46% | 0.00 | 367 | 189 | 0.62 | -0.02 | 0.00 | -0.14 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 327.50 | 0.27 | 0.29 | 0.28 | 0.22 | -0.28 | -56.00% | 0.00 | 28 | 148 | 0.61 | -0.02 | 0.00 | -0.16 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 330.00 | 0.32 | 0.34 | 0.33 | 0.27 | -0.25 | -48.08% | 0.00 | 30 | 307 | 0.60 | -0.03 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 332.50 | 0.36 | 0.38 | 0.37 | 0.38 | -0.34 | -47.23% | 0.00 | 76 | 102 | 0.59 | -0.03 | 0.00 | -0.19 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 335.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.30 | -41.10% | 0.00 | 32 | 143 | 0.58 | -0.04 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 337.50 | 0.49 | 0.51 | 0.50 | 0.54 | -0.56 | -50.91% | 0.00 | 18 | 78 | 0.57 | -0.04 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 340.00 | 0.57 | 0.59 | 0.58 | 0.58 | -0.52 | -47.28% | 0.00 | 179 | 325 | 0.56 | -0.05 | 0.00 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 342.50 | 0.66 | 0.69 | 0.68 | 0.48 | -0.66 | -57.90% | 0.00 | 83 | 89 | 0.55 | -0.06 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 345.00 | 0.77 | 0.80 | 0.79 | 0.78 | -0.47 | -37.60% | 0.00 | 192 | 206 | 0.54 | -0.06 | 0.00 | -0.30 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 347.50 | 0.90 | 0.93 | 0.92 | 0.74 | -0.68 | -47.89% | 0.00 | 70 | 48 | 0.53 | -0.07 | 0.00 | -0.32 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 350.00 | 1.05 | 1.08 | 1.07 | 1.10 | -0.68 | -38.21% | 0.00 | 1,191 | 444 | 0.52 | -0.08 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 352.50 | 1.22 | 1.26 | 1.24 | 1.31 | -0.79 | -37.62% | 0.00 | 70 | 66 | 0.51 | -0.10 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 355.00 | 1.42 | 1.46 | 1.44 | 1.49 | -0.88 | -37.14% | 0.00 | 233 | 236 | 0.51 | -0.11 | 0.01 | -0.40 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 357.50 | 1.65 | 1.70 | 1.68 | 1.70 | -1.00 | -37.04% | 0.00 | 26 | 44 | 0.50 | -0.12 | 0.01 | -0.42 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 360.00 | 1.92 | 1.97 | 1.95 | 1.99 | -1.10 | -35.60% | 0.01 | 621 | 569 | 0.49 | -0.14 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 362.50 | 2.24 | 2.29 | 2.27 | 2.30 | -0.55 | -19.30% | 0.01 | 126 | 92 | 0.48 | -0.16 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 365.00 | 2.60 | 2.65 | 2.63 | 2.65 | -1.31 | -33.09% | 0.01 | 257 | 192 | 0.47 | -0.18 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 367.50 | 3.00 | 3.10 | 3.05 | 3.03 | -1.13 | -27.17% | 0.01 | 124 | 134 | 0.46 | -0.21 | 0.01 | -0.53 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 370.00 | 3.45 | 3.55 | 3.50 | 3.55 | -1.55 | -30.40% | 0.01 | 539 | 560 | 0.46 | -0.24 | 0.01 | -0.56 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 372.50 | 4.00 | 4.10 | 4.05 | 4.25 | -1.06 | -19.97% | 0.01 | 43 | 211 | 0.45 | -0.27 | 0.01 | -0.59 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 375.00 | 4.65 | 4.75 | 4.70 | 4.70 | -1.85 | -28.25% | 0.01 | 385 | 362 | 0.44 | -0.30 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 377.50 | 5.35 | 5.45 | 5.40 | 5.45 | -1.50 | -21.59% | 0.01 | 71 | 229 | 0.43 | -0.34 | 0.02 | -0.63 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 380.00 | 6.15 | 6.25 | 6.20 | 6.35 | -1.78 | -21.90% | 0.02 | 596 | 1,223 | 0.42 | -0.38 | 0.02 | -0.64 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 382.50 | 7.05 | 7.20 | 7.13 | 7.15 | -1.95 | -21.43% | 0.02 | 161 | 272 | 0.42 | -0.42 | 0.02 | -0.65 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 385.00 | 8.10 | 8.20 | 8.15 | 8.18 | -2.40 | -22.69% | 0.02 | 1,218 | 483 | 0.41 | -0.47 | 0.02 | -0.65 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 387.50 | 9.20 | 9.35 | 9.28 | 9.36 | -2.51 | -21.15% | 0.02 | 1,448 | 87 | 0.40 | -0.51 | 0.02 | -0.64 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 390.00 | 10.50 | 10.60 | 10.55 | 10.70 | -2.60 | -19.55% | 0.03 | 5,051 | 778 | 0.40 | -0.56 | 0.02 | -0.63 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 392.50 | 11.85 | 12.00 | 11.93 | 12.00 | -3.57 | -22.93% | 0.03 | 2,333 | 63 | 0.39 | -0.61 | 0.02 | -0.60 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 395.00 | 13.35 | 13.50 | 13.43 | 13.95 | -2.10 | -13.09% | 0.03 | 1,558 | 193 | 0.39 | -0.65 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 397.50 | 15.00 | 15.20 | 15.10 | 13.42 | -3.81 | -22.12% | 0.04 | 269 | 123 | 0.38 | -0.70 | 0.02 | -0.53 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 400.00 | 16.75 | 16.95 | 16.85 | 17.45 | -1.15 | -6.19% | 0.04 | 609 | 448 | 0.38 | -0.74 | 0.02 | -0.49 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 402.50 | 18.65 | 18.85 | 18.75 | 19.00 | -1.45 | -7.09% | 0.05 | 288 | 100 | 0.37 | -0.78 | 0.02 | -0.44 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 405.00 | 20.55 | 21.25 | 20.90 | 20.00 | -2.40 | -10.72% | 0.05 | 345 | 60 | 0.38 | -0.82 | 0.01 | -0.39 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 407.50 | 22.10 | 23.60 | 22.85 | 21.00 | -5.94 | -22.05% | 0.06 | 33 | 5 | 0.34 | -0.85 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 410.00 | 24.85 | 25.65 | 25.25 | 21.80 | -7.99 | -26.83% | 0.06 | 547 | 19 | 0.37 | -0.88 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 412.50 | 26.70 | 27.95 | 27.33 | 25.15 | -4.35 | -14.75% | 0.07 | 11 | 7 | 0.45 | -0.90 | 0.01 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 415.00 | 29.40 | 30.05 | 29.73 | 26.00 | -10.18 | -28.14% | 0.07 | 230 | 43 | 0.42 | -0.92 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 417.50 | 31.10 | 32.80 | 31.95 | 36.17 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | -0.94 | 0.01 | -0.19 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 420.00 | 33.90 | 35.10 | 34.50 | 26.50 | -8.50 | -24.29% | 0.08 | 2 | 7 | 0.47 | -0.95 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 422.50 | 36.35 | 37.50 | 36.93 | 34.00 | -8.54 | -20.08% | 0.09 | 20 | 3 | 0.48 | -0.96 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 425.00 | 38.95 | 39.80 | 39.38 | 34.70 | % | 0.09 | 1 | 1 | 0.48 | -0.97 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 427.50 | 40.90 | 42.35 | 41.63 | 41.40 | % | 0.10 | 2 | 1 | 0.50 | -0.97 | 0.00 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 430.00 | 43.40 | 44.80 | 44.10 | % | 0.10 | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 432.50 | 45.90 | 47.30 | 46.60 | 45.31 | % | 0.11 | 1 | 1 | 0.54 | -0.98 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 435.00 | 48.40 | 49.80 | 49.10 | % | 0.11 | 0 | 1 | 0.56 | -0.99 | 0.00 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 437.50 | 50.90 | 52.30 | 51.60 | % | 0.12 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 440.00 | 53.40 | 54.80 | 54.10 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 442.50 | 55.90 | 57.30 | 56.60 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 445.00 | 58.65 | 59.80 | 59.23 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 447.50 | 60.90 | 62.30 | 61.60 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 450.00 | 63.90 | 64.75 | 64.33 | 58.00 | % | 0.14 | 2 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 452.50 | 65.90 | 67.30 | 66.60 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 455.00 | 68.70 | 69.80 | 69.25 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 457.50 | 71.05 | 72.30 | 71.68 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 460.00 | 73.40 | 74.80 | 74.10 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 462.50 | 75.90 | 77.30 | 76.60 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 465.00 | 78.40 | 79.80 | 79.10 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 467.50 | 80.95 | 82.30 | 81.63 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 470.00 | 83.50 | 84.80 | 84.15 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 472.50 | 85.95 | 87.30 | 86.63 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 475.00 | 88.55 | 89.75 | 89.15 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 477.50 | 91.25 | 92.30 | 91.78 | 90.75 | -1.28 | -1.40% | 0.19 | 1 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |