Options Chain for TESLA INC COM (TSLA) - $380.85 as of 3/24/2026 11:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 300.85 | 305.80 | 303.33 | % | 3.79 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 90.00 | 290.95 | 295.70 | 293.33 | % | 3.26 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 100.00 | 280.95 | 285.65 | 283.30 | % | 2.83 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 110.00 | 271.00 | 275.75 | 273.38 | % | 2.49 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 120.00 | 261.00 | 265.75 | 263.38 | 247.92 | 0.00 | 0.00% | 2.19 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 130.00 | 251.05 | 255.75 | 253.40 | % | 1.95 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 140.00 | 241.05 | 245.80 | 243.43 | % | 1.74 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 150.00 | 231.10 | 235.75 | 233.43 | 234.80 | +2.70 | +1.17% | 1.56 | 3 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 160.00 | 221.15 | 225.80 | 223.48 | % | 1.40 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 170.00 | 211.15 | 215.85 | 213.50 | 232.24 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 180.00 | 201.20 | 205.85 | 203.53 | % | 1.13 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 190.00 | 191.25 | 195.90 | 193.58 | 213.93 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:04 PM EST |
| 200.00 | 181.30 | 185.85 | 183.58 | 184.15 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 210.00 | 171.30 | 175.90 | 173.60 | 172.58 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 220.00 | 161.35 | 165.95 | 163.65 | 164.93 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 230.00 | 151.45 | 155.95 | 153.70 | 152.45 | -0.64 | -0.42% | 0.67 | 1 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 240.00 | 141.50 | 145.95 | 143.73 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 250.00 | 132.00 | 135.25 | 133.63 | 125.34 | 0.00 | 0.00% | 0.53 | 0 | 24 | 1.29 | 1.00 | 0.00 | -0.03 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 255.00 | 127.05 | 130.25 | 128.65 | 113.80 | 0.00 | 0.00% | 0.50 | 0 | 77 | 1.24 | 1.00 | 0.00 | -0.05 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 260.00 | 121.90 | 125.20 | 123.55 | 116.55 | 0.00 | 0.00% | 0.48 | 0 | 101 | 1.18 | 1.00 | 0.00 | -0.06 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 265.00 | 117.10 | 120.20 | 118.65 | 101.63 | 0.00 | 0.00% | 0.45 | 0 | 138 | 1.13 | 0.99 | 0.00 | -0.06 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 270.00 | 112.15 | 115.15 | 113.65 | 112.42 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 275.00 | 107.20 | 110.10 | 108.65 | 125.38 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.02 | 0.99 | 0.00 | -0.08 | 3/13/2026 | 3/24/2026 4:00:04 PM EST |
| 280.00 | 102.30 | 104.90 | 103.60 | 106.40 | % | 0.37 | 6 | 0 | 0.97 | 0.99 | 0.00 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 285.00 | 97.55 | 99.90 | 98.73 | 98.90 | +1.65 | +1.70% | 0.35 | 3 | 2 | 0.92 | 0.98 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 290.00 | 92.70 | 95.60 | 94.15 | 110.07 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.86 | 0.98 | 0.00 | -0.12 | 3/12/2026 | 3/24/2026 4:00:04 PM EST |
| 295.00 | 88.00 | 90.50 | 89.25 | 77.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.14 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 300.00 | 83.35 | 85.30 | 84.33 | 87.00 | +1.81 | +2.13% | 0.28 | 2 | 15 | 0.75 | 0.97 | 0.00 | -0.15 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 305.00 | 78.80 | 80.10 | 79.45 | 81.28 | +2.12 | +2.68% | 0.26 | 1 | 6 | 0.58 | 0.96 | 0.00 | -0.17 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 310.00 | 74.30 | 75.05 | 74.68 | 76.60 | +12.53 | +19.56% | 0.24 | 27 | 6 | 0.57 | 0.95 | 0.00 | -0.19 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 315.00 | 69.30 | 70.35 | 69.83 | 71.18 | +5.72 | +8.74% | 0.22 | 26 | 4 | 0.56 | 0.95 | 0.00 | -0.21 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 320.00 | 64.75 | 65.35 | 65.05 | 64.52 | +1.12 | +1.77% | 0.20 | 53 | 32 | 0.55 | 0.93 | 0.00 | -0.23 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 325.00 | 59.80 | 60.85 | 60.33 | 61.92 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.54 | 0.92 | 0.00 | -0.24 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 330.00 | 55.45 | 55.95 | 55.70 | 54.40 | +0.15 | +0.28% | 0.17 | 116 | 51 | 0.54 | 0.91 | 0.00 | -0.26 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 335.00 | 50.65 | 51.60 | 51.13 | 54.50 | +6.66 | +13.93% | 0.15 | 18 | 29 | 0.52 | 0.89 | 0.00 | -0.28 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 340.00 | 46.40 | 46.85 | 46.63 | 46.30 | +12.54 | +37.15% | 0.14 | 386 | 34 | 0.51 | 0.87 | 0.00 | -0.30 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 345.00 | 42.00 | 42.50 | 42.25 | 43.25 | +2.60 | +6.40% | 0.12 | 137 | 36 | 0.50 | 0.85 | 0.01 | -0.33 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 350.00 | 37.85 | 38.20 | 38.03 | 37.67 | +0.67 | +1.82% | 0.11 | 1,772 | 288 | 0.49 | 0.83 | 0.01 | -0.35 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 355.00 | 33.80 | 34.00 | 33.90 | 34.70 | +2.30 | +7.10% | 0.10 | 56 | 286 | 0.47 | 0.79 | 0.01 | -0.37 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 360.00 | 29.80 | 30.00 | 29.90 | 30.42 | +1.52 | +5.26% | 0.08 | 5,167 | 443 | 0.46 | 0.76 | 0.01 | -0.39 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 365.00 | 26.00 | 26.15 | 26.08 | 24.64 | -0.06 | -0.25% | 0.07 | 139 | 77 | 0.45 | 0.72 | 0.01 | -0.41 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 370.00 | 22.40 | 22.55 | 22.48 | 22.19 | +0.84 | +3.94% | 0.06 | 1,299 | 439 | 0.44 | 0.67 | 0.01 | -0.42 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 372.50 | 20.65 | 20.80 | 20.73 | 22.95 | +3.50 | +18.00% | 0.06 | 65 | 52 | 0.44 | 0.64 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 375.00 | 19.00 | 19.15 | 19.08 | 19.60 | +1.50 | +8.29% | 0.05 | 143 | 618 | 0.43 | 0.62 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 377.50 | 17.45 | 17.55 | 17.50 | 18.00 | +1.39 | +8.37% | 0.05 | 81 | 68 | 0.42 | 0.59 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 380.00 | 15.90 | 16.05 | 15.98 | 15.95 | +1.00 | +6.69% | 0.04 | 4,260 | 835 | 0.42 | 0.56 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 382.50 | 14.50 | 14.60 | 14.55 | 14.24 | +0.59 | +4.33% | 0.04 | 366 | 126 | 0.42 | 0.54 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 385.00 | 13.10 | 13.20 | 13.15 | 13.03 | +0.88 | +7.25% | 0.03 | 955 | 1,961 | 0.41 | 0.51 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 387.50 | 11.85 | 11.95 | 11.90 | 12.77 | +1.72 | +15.57% | 0.03 | 374 | 87 | 0.41 | 0.48 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 390.00 | 10.65 | 10.75 | 10.70 | 10.59 | +0.74 | +7.52% | 0.03 | 512 | 888 | 0.40 | 0.45 | 0.01 | -0.42 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 392.50 | 9.50 | 9.60 | 9.55 | 10.30 | +1.40 | +15.73% | 0.02 | 271 | 79 | 0.40 | 0.42 | 0.01 | -0.41 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 395.00 | 8.45 | 8.60 | 8.53 | 8.70 | +0.90 | +11.54% | 0.02 | 463 | 1,000 | 0.40 | 0.39 | 0.01 | -0.39 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 397.50 | 7.50 | 7.60 | 7.55 | 7.85 | +0.90 | +12.95% | 0.02 | 157 | 67 | 0.39 | 0.36 | 0.01 | -0.38 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 400.00 | 6.65 | 6.75 | 6.70 | 6.55 | +0.40 | +6.51% | 0.02 | 883 | 2,695 | 0.39 | 0.33 | 0.01 | -0.36 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 402.50 | 5.85 | 5.95 | 5.90 | 6.05 | +0.70 | +13.09% | 0.01 | 184 | 89 | 0.39 | 0.30 | 0.01 | -0.34 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 405.00 | 5.10 | 5.20 | 5.15 | 5.00 | +0.20 | +4.17% | 0.01 | 361 | 1,167 | 0.38 | 0.27 | 0.01 | -0.32 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 410.00 | 3.90 | 3.95 | 3.93 | 3.85 | +0.20 | +5.48% | 0.01 | 1,058 | 2,585 | 0.38 | 0.22 | 0.01 | -0.28 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 415.00 | 2.93 | 2.97 | 2.95 | 2.88 | +0.13 | +4.73% | 0.01 | 925 | 890 | 0.38 | 0.18 | 0.01 | -0.24 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 420.00 | 2.17 | 2.21 | 2.19 | 2.14 | +0.04 | +1.91% | 0.01 | 1,492 | 2,032 | 0.37 | 0.14 | 0.01 | -0.20 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 425.00 | 1.61 | 1.64 | 1.63 | 1.58 | -0.09 | -5.39% | 0.00 | 430 | 1,035 | 0.37 | 0.11 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 430.00 | 1.19 | 1.22 | 1.21 | 1.16 | -0.06 | -4.92% | 0.00 | 665 | 1,764 | 0.37 | 0.08 | 0.00 | -0.14 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 435.00 | 0.88 | 0.90 | 0.89 | 0.91 | -0.03 | -3.20% | 0.00 | 194 | 1,116 | 0.38 | 0.06 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 440.00 | 0.65 | 0.68 | 0.67 | 0.67 | -0.08 | -10.67% | 0.00 | 661 | 933 | 0.38 | 0.05 | 0.00 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 445.00 | 0.49 | 0.51 | 0.50 | 0.52 | -0.06 | -10.35% | 0.00 | 87 | 626 | 0.38 | 0.04 | 0.00 | -0.08 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 450.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.09 | -18.75% | 0.00 | 606 | 3,234 | 0.39 | 0.03 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 455.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.09 | -23.69% | 0.00 | 96 | 435 | 0.39 | 0.03 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 460.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.09 | -28.13% | 0.00 | 284 | 1,463 | 0.40 | 0.02 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 465.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.07 | -26.93% | 0.00 | 66 | 615 | 0.41 | 0.02 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 470.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 85 | 699 | 0.42 | 0.01 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 475.00 | 0.13 | 0.14 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 39 | 1,704 | 0.43 | 0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 480.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 79 | 498 | 0.44 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 485.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 2,027 | 308 | 0.45 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 490.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 5 | 519 | 0.46 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 495.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 31 | 412 | 0.47 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 500.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 116 | 742 | 0.49 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 505.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 1,001 | 163 | 0.49 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 510.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 1,160 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 515.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1,001 | 114 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 520.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 22 | 529 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 525.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 189 | 0.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 530.00 | 0.04 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 535.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 55 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 540.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 981 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 545.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 452 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 550.00 | 0.03 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 555.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 72 | 134 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 560.00 | 0.03 | 0.05 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 565.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,948 | 0.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 570.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 575.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 25 | 2,476 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 585.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 590.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,383 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 595.00 | 0.02 | 0.04 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 4:00:04 PM EST |
| 600.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 120 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 605.00 | 0.02 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:04 PM EST |
| 610.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 615.00 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:04 PM EST |
| 620.00 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:04 PM EST |
| 625.00 | 0.02 | 0.04 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 4:00:04 PM EST |
| 630.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 640.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 650.00 | 0.02 | 0.03 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:04 PM EST |
| 660.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:04 PM EST |
| 670.00 | 0.02 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 122 | 170 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 45 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 112 | 88 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 82 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 190.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 1,183 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 210.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 1,000 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 322 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 230.00 | 0.07 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 56 | 194 | 0.86 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 250.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 93 | 790 | 0.81 | 0.00 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 255.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 53 | 201 | 0.79 | 0.00 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 260.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 54 | 641 | 0.77 | 0.00 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 265.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 5 | 242 | 0.75 | -0.01 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 270.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.09 | -29.04% | 0.00 | 625 | 146 | 0.73 | -0.01 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 275.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.09 | -25.72% | 0.00 | 97 | 137 | 0.72 | -0.01 | 0.00 | -0.08 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 280.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.00 | 34 | 217 | 0.70 | -0.01 | 0.00 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 285.00 | 0.36 | 0.38 | 0.37 | 0.42 | -0.06 | -12.50% | 0.00 | 1 | 131 | 0.68 | -0.02 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 290.00 | 0.43 | 0.45 | 0.44 | 0.49 | -0.10 | -16.95% | 0.00 | 22 | 1,670 | 0.66 | -0.02 | 0.00 | -0.12 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 295.00 | 0.52 | 0.53 | 0.53 | 0.57 | -0.09 | -13.64% | 0.00 | 28 | 355 | 0.65 | -0.03 | 0.00 | -0.14 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 300.00 | 0.62 | 0.64 | 0.63 | 0.62 | -0.19 | -23.46% | 0.00 | 67 | 2,425 | 0.63 | -0.03 | 0.00 | -0.15 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 305.00 | 0.74 | 0.76 | 0.75 | 0.73 | -0.21 | -22.34% | 0.00 | 4 | 626 | 0.62 | -0.04 | 0.00 | -0.17 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 310.00 | 0.89 | 0.92 | 0.91 | 0.88 | -0.27 | -23.48% | 0.00 | 34 | 674 | 0.60 | -0.05 | 0.00 | -0.19 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 315.00 | 1.08 | 1.11 | 1.10 | 1.08 | -0.25 | -18.80% | 0.00 | 122 | 431 | 0.59 | -0.05 | 0.00 | -0.21 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 320.00 | 1.31 | 1.34 | 1.33 | 1.26 | -0.39 | -23.64% | 0.00 | 88 | 597 | 0.57 | -0.07 | 0.00 | -0.23 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 325.00 | 1.59 | 1.62 | 1.61 | 1.47 | -0.46 | -23.84% | 0.00 | 194 | 627 | 0.56 | -0.08 | 0.00 | -0.24 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 330.00 | 1.92 | 1.95 | 1.94 | 1.90 | -0.35 | -15.56% | 0.01 | 401 | 1,673 | 0.55 | -0.09 | 0.00 | -0.26 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 335.00 | 2.33 | 2.37 | 2.35 | 2.39 | -0.36 | -13.10% | 0.01 | 1,133 | 2,006 | 0.53 | -0.11 | 0.00 | -0.28 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 340.00 | 2.83 | 2.87 | 2.85 | 2.94 | -0.44 | -13.02% | 0.01 | 264 | 855 | 0.52 | -0.13 | 0.00 | -0.30 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 345.00 | 3.40 | 3.50 | 3.45 | 3.41 | -0.66 | -16.22% | 0.01 | 218 | 766 | 0.51 | -0.15 | 0.01 | -0.33 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 350.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.55 | -11.58% | 0.01 | 1,842 | 1,828 | 0.50 | -0.17 | 0.01 | -0.35 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 355.00 | 4.95 | 5.05 | 5.00 | 5.00 | -0.70 | -12.29% | 0.01 | 135 | 876 | 0.48 | -0.21 | 0.01 | -0.37 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 360.00 | 5.95 | 6.05 | 6.00 | 6.20 | -0.50 | -7.47% | 0.02 | 249 | 1,852 | 0.47 | -0.24 | 0.01 | -0.39 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 365.00 | 7.15 | 7.25 | 7.20 | 7.25 | -0.73 | -9.15% | 0.02 | 387 | 1,759 | 0.46 | -0.28 | 0.01 | -0.41 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 370.00 | 8.50 | 8.60 | 8.55 | 8.80 | -0.70 | -7.37% | 0.02 | 1,635 | 970 | 0.45 | -0.33 | 0.01 | -0.42 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 372.50 | 9.30 | 9.40 | 9.35 | 9.07 | -1.36 | -13.04% | 0.03 | 663 | 83 | 0.44 | -0.36 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 375.00 | 10.15 | 10.25 | 10.20 | 9.80 | -1.40 | -12.50% | 0.03 | 563 | 1,017 | 0.44 | -0.38 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 377.50 | 11.05 | 11.15 | 11.10 | 11.38 | -0.82 | -6.73% | 0.03 | 337 | 100 | 0.43 | -0.41 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 380.00 | 12.00 | 12.15 | 12.08 | 12.38 | -0.79 | -6.00% | 0.03 | 6,538 | 2,018 | 0.43 | -0.44 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 382.50 | 13.05 | 13.20 | 13.13 | 13.30 | -0.95 | -6.67% | 0.03 | 1,463 | 222 | 0.42 | -0.46 | 0.01 | -0.44 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 385.00 | 14.20 | 14.35 | 14.28 | 14.59 | -1.06 | -6.78% | 0.04 | 1,190 | 2,684 | 0.42 | -0.49 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 387.50 | 15.40 | 15.55 | 15.48 | 14.95 | -1.90 | -11.28% | 0.04 | 575 | 22 | 0.41 | -0.52 | 0.01 | -0.43 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 390.00 | 16.70 | 16.85 | 16.78 | 17.24 | -0.70 | -3.91% | 0.04 | 2,232 | 588 | 0.41 | -0.55 | 0.01 | -0.42 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 392.50 | 18.10 | 18.25 | 18.18 | 17.05 | -2.58 | -13.15% | 0.05 | 82 | 46 | 0.41 | -0.58 | 0.01 | -0.41 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 395.00 | 19.55 | 19.70 | 19.63 | 19.22 | -1.99 | -9.39% | 0.05 | 353 | 1,625 | 0.40 | -0.61 | 0.01 | -0.39 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 397.50 | 21.10 | 21.25 | 21.18 | 23.20 | +0.55 | +2.43% | 0.05 | 43 | 8 | 0.40 | -0.64 | 0.01 | -0.38 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 400.00 | 22.70 | 22.90 | 22.80 | 23.19 | -1.31 | -5.35% | 0.06 | 3,884 | 985 | 0.40 | -0.67 | 0.01 | -0.36 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 402.50 | 24.45 | 24.60 | 24.53 | 25.53 | -2.92 | -10.27% | 0.06 | 23 | 13 | 0.39 | -0.70 | 0.01 | -0.34 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 405.00 | 26.20 | 26.40 | 26.30 | 25.20 | -3.05 | -10.80% | 0.06 | 436 | 721 | 0.39 | -0.73 | 0.01 | -0.32 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 410.00 | 30.00 | 30.20 | 30.10 | 29.30 | -3.11 | -9.60% | 0.07 | 713 | 553 | 0.39 | -0.78 | 0.01 | -0.28 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 415.00 | 33.70 | 34.60 | 34.15 | 33.65 | -2.11 | -5.90% | 0.08 | 234 | 429 | 0.38 | -0.82 | 0.01 | -0.24 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 420.00 | 38.00 | 39.00 | 38.50 | 36.38 | -4.19 | -10.33% | 0.09 | 190 | 384 | 0.38 | -0.86 | 0.01 | -0.20 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 425.00 | 42.65 | 43.85 | 43.25 | 39.65 | -7.25 | -15.46% | 0.10 | 16 | 93 | 0.38 | -0.89 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 430.00 | 47.20 | 48.05 | 47.63 | 46.15 | -3.68 | -7.39% | 0.11 | 59 | 167 | 0.37 | -0.92 | 0.00 | -0.14 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 435.00 | 51.65 | 53.05 | 52.35 | 51.65 | -3.11 | -5.68% | 0.12 | 5 | 45 | 0.43 | -0.94 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 440.00 | 56.50 | 57.85 | 57.18 | 55.50 | -3.20 | -5.46% | 0.13 | 7 | 71 | 0.42 | -0.95 | 0.00 | -0.10 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 445.00 | 61.45 | 62.70 | 62.08 | 61.50 | -5.58 | -8.32% | 0.14 | 2 | 23 | 0.45 | -0.96 | 0.00 | -0.08 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 450.00 | 66.35 | 67.50 | 66.93 | 68.95 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.45 | -0.97 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 455.00 | 71.40 | 72.60 | 72.00 | 83.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.97 | 0.00 | -0.06 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 460.00 | 76.25 | 77.60 | 76.93 | 78.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.05 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 465.00 | 81.25 | 82.60 | 81.93 | 80.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 470.00 | 86.25 | 87.60 | 86.93 | 90.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 475.00 | 91.30 | 92.55 | 91.93 | 94.85 | -2.90 | -2.97% | 0.19 | 2 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 480.00 | 96.25 | 97.60 | 96.93 | 94.35 | -11.00 | -10.45% | 0.20 | 2 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 485.00 | 101.25 | 102.60 | 101.93 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 490.00 | 106.25 | 107.60 | 106.93 | 91.07 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/17/2026 | 3/24/2026 4:00:04 PM EST |
| 495.00 | 111.25 | 112.60 | 111.93 | 98.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 4:00:04 PM EST |
| 500.00 | 116.30 | 117.55 | 116.93 | 107.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 505.00 | 121.25 | 122.60 | 121.93 | 108.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 510.00 | 126.25 | 127.60 | 126.93 | 109.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:04 PM EST |
| 515.00 | 131.25 | 132.60 | 131.93 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 520.00 | 136.25 | 137.60 | 136.93 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 525.00 | 141.30 | 142.55 | 141.93 | 136.93 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:04 PM EST |
| 530.00 | 146.25 | 147.60 | 146.93 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 535.00 | 151.20 | 152.60 | 151.90 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 540.00 | 156.20 | 157.60 | 156.90 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 545.00 | 161.20 | 162.60 | 161.90 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 550.00 | 166.30 | 167.55 | 166.93 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 555.00 | 171.20 | 172.60 | 171.90 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 560.00 | 176.20 | 177.60 | 176.90 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 565.00 | 181.20 | 182.60 | 181.90 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 570.00 | 186.20 | 187.60 | 186.90 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 575.00 | 191.30 | 192.55 | 191.93 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 580.00 | 196.20 | 197.60 | 196.90 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 585.00 | 201.20 | 202.60 | 201.90 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 590.00 | 206.20 | 207.60 | 206.90 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 595.00 | 211.20 | 212.60 | 211.90 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 600.00 | 216.30 | 217.55 | 216.93 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 605.00 | 221.20 | 222.60 | 221.90 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 610.00 | 226.20 | 227.60 | 226.90 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 615.00 | 231.20 | 232.60 | 231.90 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 620.00 | 236.20 | 237.60 | 236.90 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 625.00 | 241.30 | 242.55 | 241.93 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 630.00 | 246.20 | 247.60 | 246.90 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 640.00 | 256.20 | 257.60 | 256.90 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 650.00 | 266.30 | 267.55 | 266.93 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 660.00 | 276.20 | 277.60 | 276.90 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 670.00 | 286.20 | 287.60 | 286.90 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 680.00 | 296.20 | 297.60 | 296.90 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 690.00 | 306.20 | 307.60 | 306.90 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 700.00 | 316.30 | 317.55 | 316.93 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 710.00 | 326.20 | 327.60 | 326.90 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 720.00 | 336.20 | 337.60 | 336.90 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 730.00 | 346.20 | 347.60 | 346.90 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 740.00 | 356.20 | 357.60 | 356.90 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 750.00 | 366.30 | 367.55 | 366.93 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 760.00 | 376.20 | 377.60 | 376.90 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 770.00 | 386.20 | 387.60 | 386.90 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 780.00 | 396.20 | 397.60 | 396.90 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 790.00 | 406.20 | 407.60 | 406.90 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 800.00 | 416.30 | 417.55 | 416.93 | % | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 810.00 | 426.20 | 427.60 | 426.90 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 820.00 | 436.20 | 437.60 | 436.90 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 830.00 | 446.20 | 447.60 | 446.90 | % | 0.54 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST |