Options Chain for TESLA INC COM (TSLA) - $400.62 as of 4/19/2026 5:40:02 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 | 134.55 | 138.35 | 136.45 | 139.50 | -0.77 | -0.55% | 0.55 | 1 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 252.50 | 131.80 | 135.95 | 133.88 | % | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 255.00 | 129.30 | 133.45 | 131.38 | 141.54 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 257.50 | 126.85 | 130.95 | 128.90 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 260.00 | 124.55 | 128.50 | 126.53 | 142.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 262.50 | 122.05 | 126.00 | 124.03 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 265.00 | 119.55 | 123.35 | 121.45 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 267.50 | 117.05 | 121.00 | 119.03 | % | 0.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 270.00 | 114.55 | 118.45 | 116.50 | 130.37 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 272.50 | 112.10 | 115.85 | 113.98 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 275.00 | 109.65 | 113.35 | 111.50 | 108.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 277.50 | 107.10 | 110.85 | 108.98 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 280.00 | 104.65 | 108.50 | 106.58 | % | 0.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 282.50 | 102.15 | 105.85 | 104.00 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 285.00 | 99.65 | 103.35 | 101.50 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 287.50 | 97.20 | 101.00 | 99.10 | % | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 290.00 | 94.70 | 98.35 | 96.53 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 292.50 | 92.25 | 96.00 | 94.13 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 295.00 | 89.75 | 93.40 | 91.58 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 297.50 | 87.30 | 90.85 | 89.08 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 300.00 | 85.20 | 88.35 | 86.78 | 86.80 | -15.00 | -14.74% | 0.29 | 2 | 1 | 1.29 | 0.99 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 302.50 | 82.35 | 86.00 | 84.18 | % | 0.28 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.09 | 4/21/2026 4:00:06 PM EST | |||
| 305.00 | 80.20 | 83.40 | 81.80 | % | 0.27 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.11 | 4/21/2026 4:00:06 PM EST | |||
| 307.50 | 77.45 | 80.85 | 79.15 | % | 0.26 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.13 | 4/21/2026 4:00:06 PM EST | |||
| 310.00 | 75.00 | 78.35 | 76.68 | % | 0.25 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.15 | 4/21/2026 4:00:06 PM EST | |||
| 312.50 | 72.55 | 75.95 | 74.25 | % | 0.24 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.17 | 4/21/2026 4:00:06 PM EST | |||
| 315.00 | 70.15 | 73.30 | 71.73 | 71.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.08 | 0.98 | 0.00 | -0.19 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 317.50 | 67.70 | 70.80 | 69.25 | % | 0.22 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.21 | 4/21/2026 4:00:06 PM EST | |||
| 320.00 | 65.30 | 68.35 | 66.83 | 77.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.01 | 0.97 | 0.00 | -0.23 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 322.50 | 63.25 | 65.75 | 64.50 | 78.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.26 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 325.00 | 60.60 | 63.30 | 61.95 | 66.51 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | 0.97 | 0.00 | -0.28 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 327.50 | 58.20 | 60.75 | 59.48 | 61.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | 0.96 | 0.00 | -0.31 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 330.00 | 55.85 | 58.20 | 57.03 | 78.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.85 | 0.95 | 0.00 | -0.34 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 332.50 | 53.60 | 55.55 | 54.58 | 56.30 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.81 | 0.95 | 0.00 | -0.37 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 335.00 | 51.25 | 53.20 | 52.23 | 62.32 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.78 | 0.94 | 0.00 | -0.40 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 337.50 | 48.85 | 50.65 | 49.75 | 51.65 | -3.25 | -5.92% | 0.15 | 1 | 2 | 0.76 | 0.93 | 0.00 | -0.44 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 340.00 | 46.50 | 48.30 | 47.40 | 51.53 | +0.43 | +0.85% | 0.14 | 1 | 14 | 0.57 | 0.92 | 0.00 | -0.47 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 342.50 | 44.30 | 46.05 | 45.18 | 50.20 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.60 | 0.91 | 0.00 | -0.51 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 345.00 | 41.80 | 43.60 | 42.70 | 47.00 | -2.60 | -5.25% | 0.12 | 15 | 28 | 0.61 | 0.90 | 0.00 | -0.54 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 347.50 | 39.85 | 41.30 | 40.58 | 46.70 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.63 | 0.89 | 0.01 | -0.57 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 350.00 | 37.70 | 39.00 | 38.35 | 42.00 | -4.85 | -10.36% | 0.11 | 6 | 145 | 0.64 | 0.88 | 0.01 | -0.61 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 352.50 | 35.45 | 36.70 | 36.08 | 39.70 | -1.87 | -4.50% | 0.10 | 5 | 29 | 0.63 | 0.87 | 0.01 | -0.64 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 355.00 | 32.90 | 34.55 | 33.73 | 39.17 | +0.99 | +2.60% | 0.10 | 1 | 143 | 0.63 | 0.85 | 0.01 | -0.68 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 357.50 | 30.80 | 32.50 | 31.65 | 34.50 | -1.45 | -4.04% | 0.09 | 3 | 24 | 0.62 | 0.83 | 0.01 | -0.71 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 360.00 | 29.10 | 30.05 | 29.58 | 32.19 | -3.28 | -9.25% | 0.08 | 413 | 166 | 0.61 | 0.82 | 0.01 | -0.75 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 362.50 | 27.20 | 28.00 | 27.60 | 31.55 | -1.10 | -3.37% | 0.08 | 40 | 43 | 0.62 | 0.80 | 0.01 | -0.78 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 365.00 | 25.50 | 25.90 | 25.70 | 26.16 | -4.61 | -14.99% | 0.07 | 70 | 223 | 0.61 | 0.78 | 0.01 | -0.81 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 367.50 | 23.65 | 24.00 | 23.83 | 24.50 | -3.48 | -12.44% | 0.06 | 98 | 71 | 0.61 | 0.75 | 0.01 | -0.84 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 370.00 | 21.85 | 22.20 | 22.03 | 22.64 | -4.57 | -16.80% | 0.06 | 703 | 271 | 0.60 | 0.73 | 0.01 | -0.88 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 372.50 | 20.15 | 20.45 | 20.30 | 22.50 | -2.42 | -9.72% | 0.05 | 121 | 158 | 0.61 | 0.70 | 0.01 | -0.91 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 375.00 | 18.55 | 18.80 | 18.68 | 19.25 | -3.91 | -16.89% | 0.05 | 192 | 442 | 0.61 | 0.67 | 0.01 | -0.93 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 377.50 | 16.95 | 17.25 | 17.10 | 18.94 | -2.46 | -11.50% | 0.05 | 152 | 91 | 0.61 | 0.64 | 0.01 | -0.96 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 380.00 | 15.50 | 15.80 | 15.65 | 15.55 | -4.55 | -22.64% | 0.04 | 873 | 656 | 0.61 | 0.61 | 0.01 | -0.98 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 382.50 | 14.15 | 14.40 | 14.28 | 14.65 | -3.88 | -20.94% | 0.04 | 1,015 | 217 | 0.61 | 0.57 | 0.01 | -0.99 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 385.00 | 12.90 | 13.05 | 12.98 | 13.00 | -3.54 | -21.41% | 0.03 | 3,148 | 561 | 0.61 | 0.54 | 0.01 | -1.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 387.50 | 11.70 | 11.85 | 11.78 | 11.80 | -3.30 | -21.86% | 0.03 | 4,128 | 679 | 0.61 | 0.50 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 390.00 | 10.60 | 10.70 | 10.65 | 10.75 | -2.95 | -21.54% | 0.03 | 9,094 | 1,292 | 0.61 | 0.47 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 392.50 | 9.55 | 9.70 | 9.63 | 9.55 | -2.95 | -23.60% | 0.02 | 4,153 | 629 | 0.61 | 0.44 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 395.00 | 8.60 | 8.70 | 8.65 | 8.60 | -2.65 | -23.56% | 0.02 | 3,643 | 512 | 0.61 | 0.41 | 0.01 | -1.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 397.50 | 7.75 | 7.85 | 7.80 | 8.00 | -2.18 | -21.42% | 0.02 | 3,661 | 447 | 0.61 | 0.38 | 0.01 | -0.98 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 400.00 | 6.95 | 7.00 | 6.98 | 6.88 | -2.32 | -25.22% | 0.02 | 4,431 | 2,709 | 0.62 | 0.35 | 0.01 | -0.97 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 402.50 | 6.20 | 6.30 | 6.25 | 6.33 | -1.96 | -23.65% | 0.02 | 3,073 | 352 | 0.62 | 0.32 | 0.01 | -0.95 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 405.00 | 5.55 | 5.65 | 5.60 | 5.61 | -1.84 | -24.70% | 0.01 | 2,730 | 916 | 0.62 | 0.30 | 0.01 | -0.92 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 407.50 | 4.95 | 5.00 | 4.98 | 4.98 | -1.68 | -25.23% | 0.01 | 869 | 570 | 0.62 | 0.27 | 0.01 | -0.90 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 410.00 | 4.40 | 4.45 | 4.43 | 4.36 | -1.59 | -26.73% | 0.01 | 3,936 | 3,723 | 0.63 | 0.25 | 0.01 | -0.87 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 412.50 | 3.90 | 4.00 | 3.95 | 4.00 | -1.44 | -26.48% | 0.01 | 300 | 223 | 0.63 | 0.23 | 0.01 | -0.84 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 415.00 | 3.45 | 3.55 | 3.50 | 3.45 | -1.32 | -27.68% | 0.01 | 1,283 | 899 | 0.64 | 0.21 | 0.01 | -0.80 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 417.50 | 3.10 | 3.15 | 3.13 | 3.20 | -1.05 | -24.71% | 0.01 | 2,067 | 191 | 0.64 | 0.19 | 0.01 | -0.77 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 420.00 | 2.76 | 2.79 | 2.78 | 2.75 | -0.99 | -26.48% | 0.01 | 2,294 | 2,160 | 0.64 | 0.18 | 0.01 | -0.74 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 422.50 | 2.45 | 2.48 | 2.47 | 2.44 | -0.91 | -27.17% | 0.01 | 357 | 382 | 0.65 | 0.16 | 0.01 | -0.70 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 425.00 | 2.18 | 2.21 | 2.20 | 2.25 | -0.71 | -23.99% | 0.01 | 977 | 765 | 0.65 | 0.15 | 0.01 | -0.67 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 427.50 | 1.94 | 1.96 | 1.95 | 1.94 | -0.69 | -26.24% | 0.00 | 655 | 169 | 0.66 | 0.13 | 0.01 | -0.63 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 430.00 | 1.73 | 1.75 | 1.74 | 1.78 | -0.61 | -25.53% | 0.00 | 2,411 | 657 | 0.66 | 0.12 | 0.01 | -0.60 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 432.50 | 1.54 | 1.56 | 1.55 | 1.54 | -0.56 | -26.67% | 0.00 | 368 | 151 | 0.66 | 0.11 | 0.01 | -0.56 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 435.00 | 1.38 | 1.40 | 1.39 | 1.40 | -0.47 | -25.14% | 0.00 | 531 | 320 | 0.67 | 0.10 | 0.01 | -0.53 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 437.50 | 1.23 | 1.25 | 1.24 | 1.24 | -0.62 | -33.34% | 0.00 | 185 | 156 | 0.68 | 0.09 | 0.00 | -0.49 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 440.00 | 1.11 | 1.12 | 1.12 | 1.10 | -0.38 | -25.68% | 0.00 | 1,317 | 1,415 | 0.68 | 0.08 | 0.00 | -0.46 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 442.50 | 0.99 | 1.01 | 1.00 | 1.01 | -0.40 | -28.37% | 0.00 | 85 | 222 | 0.69 | 0.07 | 0.00 | -0.43 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 445.00 | 0.89 | 0.91 | 0.90 | 0.90 | -0.29 | -24.37% | 0.00 | 629 | 1,186 | 0.69 | 0.07 | 0.00 | -0.40 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 447.50 | 0.81 | 0.82 | 0.82 | 0.83 | -0.27 | -24.55% | 0.00 | 180 | 272 | 0.70 | 0.06 | 0.00 | -0.37 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 450.00 | 0.74 | 0.75 | 0.75 | 0.74 | -0.22 | -22.92% | 0.00 | 1,377 | 1,754 | 0.71 | 0.05 | 0.00 | -0.34 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 452.50 | 0.66 | 0.68 | 0.67 | 0.68 | -0.18 | -20.93% | 0.00 | 94 | 154 | 0.71 | 0.05 | 0.00 | -0.32 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 455.00 | 0.60 | 0.62 | 0.61 | 0.64 | -0.17 | -20.99% | 0.00 | 112 | 770 | 0.72 | 0.04 | 0.00 | -0.29 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 457.50 | 0.55 | 0.57 | 0.56 | 0.58 | -0.15 | -20.55% | 0.00 | 101 | 61 | 0.73 | 0.04 | 0.00 | -0.27 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 460.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.24 | -32.44% | 0.00 | 163 | 287 | 0.73 | 0.04 | 0.00 | -0.25 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 462.50 | 0.46 | 0.48 | 0.47 | 0.50 | -0.19 | -27.54% | 0.00 | 65 | 137 | 0.74 | 0.03 | 0.00 | -0.23 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 465.00 | 0.42 | 0.44 | 0.43 | 0.50 | -0.06 | -10.72% | 0.00 | 84 | 171 | 0.75 | 0.03 | 0.00 | -0.21 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 467.50 | 0.39 | 0.41 | 0.40 | 0.52 | +0.02 | +4.00% | 0.00 | 85 | 83 | 0.76 | 0.03 | 0.00 | -0.19 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 470.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.12 | -24.49% | 0.00 | 127 | 484 | 0.77 | 0.02 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 472.50 | 0.33 | 0.35 | 0.34 | 0.40 | -0.05 | -11.12% | 0.00 | 427 | 32 | 0.77 | 0.02 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 475.00 | 0.31 | 0.32 | 0.32 | 0.33 | -0.08 | -19.52% | 0.00 | 1,646 | 345 | 0.78 | 0.02 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 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 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 144 | 3,144 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 252.50 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 255.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 912 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 257.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 262.50 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 267.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 369 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 272.50 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 275.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 277.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 13 | 1.05 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 280.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 501 | 1.03 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 282.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 9 | 1.01 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 285.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 19 | 0.99 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 287.50 | 0.11 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 21 | 0.98 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 290.00 | 0.12 | 0.14 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 21 | 39 | 0.96 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 292.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 21 | 3 | 0.95 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 295.00 | 0.14 | 0.16 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 17 | 48 | 0.93 | 0.00 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 297.50 | 0.15 | 0.17 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 166 | 204 | 0.91 | 0.00 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 300.00 | 0.17 | 0.19 | 0.18 | 0.16 | -0.01 | -5.89% | 0.00 | 549 | 852 | 0.89 | -0.01 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 302.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 5 | 57 | 0.88 | -0.01 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 305.00 | 0.20 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.11 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 307.50 | 0.22 | 0.24 | 0.23 | 0.19 | -0.01 | -5.00% | 0.00 | 16 | 13 | 0.85 | -0.01 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 310.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 14 | 321 | 0.83 | -0.01 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 312.50 | 0.26 | 0.28 | 0.27 | 0.25 | +0.01 | +4.17% | 0.00 | 9 | 23 | 0.82 | -0.02 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 315.00 | 0.29 | 0.31 | 0.30 | 0.29 | +0.04 | +16.00% | 0.00 | 37 | 119 | 0.80 | -0.02 | 0.00 | -0.19 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 317.50 | 0.32 | 0.35 | 0.34 | 0.32 | +0.07 | +28.00% | 0.00 | 17 | 49 | 0.79 | -0.02 | 0.00 | -0.21 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 320.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.09 | +32.15% | 0.00 | 383 | 3,302 | 0.77 | -0.03 | 0.00 | -0.23 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 322.50 | 0.40 | 0.42 | 0.41 | 0.35 | +0.05 | +16.67% | 0.00 | 995 | 26 | 0.76 | -0.03 | 0.00 | -0.26 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 325.00 | 0.45 | 0.47 | 0.46 | 0.45 | +0.10 | +28.58% | 0.00 | 29 | 3,254 | 0.75 | -0.03 | 0.00 | -0.28 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 327.50 | 0.51 | 0.53 | 0.52 | 0.42 | +0.01 | +2.44% | 0.00 | 22 | 280 | 0.73 | -0.04 | 0.00 | -0.31 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 330.00 | 0.57 | 0.59 | 0.58 | 0.58 | +0.16 | +38.10% | 0.00 | 493 | 290 | 0.72 | -0.05 | 0.00 | -0.34 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 332.50 | 0.65 | 0.67 | 0.66 | 0.66 | +0.19 | +40.43% | 0.00 | 95 | 52 | 0.71 | -0.05 | 0.00 | -0.37 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 335.00 | 0.73 | 0.75 | 0.74 | 0.75 | +0.23 | +44.24% | 0.00 | 116 | 294 | 0.70 | -0.06 | 0.00 | -0.40 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 337.50 | 0.83 | 0.85 | 0.84 | 0.85 | +0.28 | +49.13% | 0.00 | 238 | 232 | 0.69 | -0.07 | 0.00 | -0.44 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 340.00 | 0.95 | 0.97 | 0.96 | 0.97 | +0.30 | +44.78% | 0.00 | 319 | 748 | 0.68 | -0.08 | 0.00 | -0.47 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 342.50 | 1.09 | 1.11 | 1.10 | 1.08 | +0.33 | +44.00% | 0.00 | 259 | 102 | 0.67 | -0.09 | 0.00 | -0.51 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 345.00 | 1.25 | 1.28 | 1.27 | 1.25 | +0.37 | +42.05% | 0.00 | 414 | 286 | 0.66 | -0.10 | 0.00 | -0.54 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 347.50 | 1.45 | 1.47 | 1.46 | 1.43 | +0.42 | +41.59% | 0.00 | 629 | 167 | 0.65 | -0.11 | 0.01 | -0.57 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 350.00 | 1.67 | 1.70 | 1.69 | 1.70 | +0.54 | +46.56% | 0.00 | 3,389 | 1,018 | 0.65 | -0.12 | 0.01 | -0.61 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 352.50 | 1.94 | 1.97 | 1.96 | 1.96 | +0.66 | +50.77% | 0.01 | 612 | 231 | 0.64 | -0.13 | 0.01 | -0.64 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 355.00 | 2.25 | 2.28 | 2.27 | 2.26 | +0.69 | +43.95% | 0.01 | 1,426 | 382 | 0.64 | -0.15 | 0.01 | -0.68 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 357.50 | 2.60 | 2.65 | 2.63 | 2.65 | +0.84 | +46.41% | 0.01 | 613 | 141 | 0.63 | -0.17 | 0.01 | -0.71 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 360.00 | 3.00 | 3.10 | 3.05 | 3.09 | +0.96 | +45.07% | 0.01 | 1,326 | 429 | 0.63 | -0.18 | 0.01 | -0.75 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 362.50 | 3.50 | 3.55 | 3.53 | 3.60 | +1.10 | +44.00% | 0.01 | 1,480 | 293 | 0.63 | -0.20 | 0.01 | -0.78 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 365.00 | 4.05 | 4.10 | 4.08 | 4.09 | +1.09 | +36.34% | 0.01 | 568 | 879 | 0.62 | -0.22 | 0.01 | -0.81 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 367.50 | 4.65 | 4.75 | 4.70 | 4.60 | +1.25 | +37.32% | 0.01 | 794 | 134 | 0.62 | -0.25 | 0.01 | -0.84 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 370.00 | 5.35 | 5.45 | 5.40 | 5.41 | +1.51 | +38.72% | 0.01 | 1,029 | 763 | 0.62 | -0.27 | 0.01 | -0.88 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 372.50 | 6.10 | 6.25 | 6.18 | 6.20 | +1.75 | +39.33% | 0.02 | 666 | 228 | 0.62 | -0.30 | 0.01 | -0.91 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 375.00 | 7.00 | 7.10 | 7.05 | 7.06 | +1.99 | +39.25% | 0.02 | 926 | 343 | 0.62 | -0.33 | 0.01 | -0.93 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 377.50 | 7.95 | 8.05 | 8.00 | 8.00 | +2.10 | +35.60% | 0.02 | 1,182 | 457 | 0.62 | -0.36 | 0.01 | -0.96 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 380.00 | 8.95 | 9.10 | 9.03 | 9.10 | +2.40 | +35.83% | 0.02 | 2,551 | 1,337 | 0.62 | -0.39 | 0.01 | -0.98 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 382.50 | 10.10 | 10.20 | 10.15 | 10.15 | +2.48 | +32.34% | 0.03 | 1,050 | 183 | 0.62 | -0.43 | 0.01 | -0.99 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 385.00 | 11.30 | 11.40 | 11.35 | 11.39 | +2.89 | +34.00% | 0.03 | 1,515 | 733 | 0.62 | -0.46 | 0.01 | -1.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 387.50 | 12.60 | 12.75 | 12.68 | 12.80 | +3.05 | +31.29% | 0.03 | 3,279 | 223 | 0.62 | -0.50 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 390.00 | 13.95 | 14.10 | 14.03 | 13.95 | +3.02 | +27.63% | 0.04 | 4,937 | 745 | 0.62 | -0.53 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 392.50 | 15.40 | 15.60 | 15.50 | 15.52 | +3.32 | +27.22% | 0.04 | 2,843 | 221 | 0.63 | -0.56 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 395.00 | 16.95 | 17.15 | 17.05 | 17.12 | +3.75 | +28.05% | 0.04 | 5,628 | 1,014 | 0.63 | -0.59 | 0.01 | -1.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 397.50 | 18.55 | 18.80 | 18.68 | 17.25 | +2.60 | +17.75% | 0.05 | 4,918 | 220 | 0.63 | -0.62 | 0.01 | -0.98 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 400.00 | 20.25 | 20.50 | 20.38 | 20.20 | +3.75 | +22.80% | 0.05 | 1,462 | 819 | 0.63 | -0.65 | 0.01 | -0.97 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 402.50 | 22.00 | 22.30 | 22.15 | 22.10 | +4.00 | +22.10% | 0.06 | 119 | 261 | 0.64 | -0.68 | 0.01 | -0.95 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 405.00 | 23.80 | 24.15 | 23.98 | 24.00 | +4.50 | +23.08% | 0.06 | 94 | 194 | 0.64 | -0.70 | 0.01 | -0.92 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 407.50 | 25.70 | 26.05 | 25.88 | 23.65 | +2.55 | +12.09% | 0.06 | 23 | 260 | 0.64 | -0.73 | 0.01 | -0.90 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 410.00 | 27.65 | 28.00 | 27.83 | 26.11 | +3.01 | +13.03% | 0.07 | 150 | 182 | 0.65 | -0.75 | 0.01 | -0.87 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 412.50 | 29.65 | 30.10 | 29.88 | 28.07 | +2.97 | +11.84% | 0.07 | 21 | 26 | 0.65 | -0.77 | 0.01 | -0.84 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 415.00 | 31.75 | 32.15 | 31.95 | 31.58 | +3.82 | +13.77% | 0.08 | 58 | 105 | 0.65 | -0.79 | 0.01 | -0.80 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 417.50 | 33.40 | 34.70 | 34.05 | 32.00 | +2.50 | +8.48% | 0.08 | 4 | 67 | 0.64 | -0.81 | 0.01 | -0.77 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 420.00 | 35.50 | 37.05 | 36.28 | 34.50 | +2.89 | +9.15% | 0.09 | 21 | 59 | 0.66 | -0.82 | 0.01 | -0.74 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 422.50 | 37.70 | 39.00 | 38.35 | 38.59 | +5.84 | +17.84% | 0.09 | 3 | 9 | 0.65 | -0.84 | 0.01 | -0.70 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 425.00 | 39.95 | 41.50 | 40.73 | 37.30 | +2.10 | +5.97% | 0.10 | 1 | 15 | 0.66 | -0.85 | 0.01 | -0.67 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 427.50 | 42.25 | 43.55 | 42.90 | 41.05 | +2.09 | +5.37% | 0.10 | 5 | 2 | 0.66 | -0.87 | 0.01 | -0.63 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 430.00 | 44.40 | 46.20 | 45.30 | 41.93 | +2.33 | +5.89% | 0.11 | 4 | 9 | 0.67 | -0.88 | 0.01 | -0.60 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 432.50 | 46.50 | 48.65 | 47.58 | 41.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.56 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 435.00 | 48.75 | 50.90 | 49.83 | 47.13 | +2.96 | +6.71% | 0.11 | 2 | 6 | 0.69 | -0.90 | 0.01 | -0.53 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 437.50 | 51.10 | 53.35 | 52.23 | 47.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.91 | 0.00 | -0.49 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 440.00 | 53.50 | 56.30 | 54.90 | 51.77 | +10.27 | +24.75% | 0.12 | 4 | 4 | 0.68 | -0.92 | 0.00 | -0.46 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 442.50 | 55.80 | 58.50 | 57.15 | 53.00 | +7.80 | +17.26% | 0.13 | 20 | 1 | 0.80 | -0.93 | 0.00 | -0.43 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 445.00 | 58.30 | 60.50 | 59.40 | 43.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.93 | 0.00 | -0.40 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 447.50 | 60.75 | 62.95 | 61.85 | 58.46 | % | 0.14 | 1 | 0 | 0.83 | -0.94 | 0.00 | -0.37 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 450.00 | 63.20 | 65.35 | 64.28 | 51.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.95 | 0.00 | -0.34 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 452.50 | 65.60 | 67.85 | 66.73 | 69.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.32 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 455.00 | 68.00 | 70.30 | 69.15 | 63.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.88 | -0.96 | 0.00 | -0.29 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 457.50 | 70.40 | 73.35 | 71.88 | % | 0.16 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.27 | 4/21/2026 4:00:06 PM EST | |||
| 460.00 | 72.90 | 75.55 | 74.23 | 58.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.91 | -0.96 | 0.00 | -0.25 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 462.50 | 75.35 | 78.25 | 76.80 | % | 0.17 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.23 | 4/21/2026 4:00:06 PM EST | |||
| 465.00 | 77.80 | 80.10 | 78.95 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.21 | 4/21/2026 4:00:06 PM EST | |||
| 467.50 | 80.30 | 83.15 | 81.73 | % | 0.17 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.19 | 4/21/2026 4:00:06 PM EST | |||
| 470.00 | 82.75 | 85.05 | 83.90 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.17 | 4/21/2026 4:00:06 PM EST | |||
| 472.50 | 85.20 | 88.15 | 86.68 | % | 0.18 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.16 | 4/21/2026 4:00:06 PM EST | |||
| 475.00 | 87.75 | 90.40 | 89.08 | 82.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.14 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |