Options Chain for TESLA INC COM (TSLA) - $344.93 as of 4/10/2026 8:05:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 265.00 | 274.00 | 269.50 | % | 3.37 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 90.00 | 255.25 | 263.85 | 259.55 | % | 2.88 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 100.00 | 245.00 | 254.00 | 249.50 | % | 2.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 110.00 | 235.00 | 244.00 | 239.50 | % | 2.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 120.00 | 225.00 | 234.00 | 229.50 | % | 1.91 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 130.00 | 215.35 | 224.00 | 219.68 | % | 1.69 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 140.00 | 205.30 | 214.30 | 209.80 | % | 1.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 150.00 | 195.40 | 204.40 | 199.90 | % | 1.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 160.00 | 185.10 | 194.00 | 189.55 | 185.31 | % | 1.18 | 1 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 170.00 | 175.60 | 184.60 | 180.10 | % | 1.06 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 180.00 | 166.10 | 174.70 | 170.40 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 190.00 | 156.00 | 165.00 | 160.50 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 200.00 | 146.00 | 155.00 | 150.50 | % | 0.75 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 210.00 | 136.50 | 145.00 | 140.75 | % | 0.67 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 220.00 | 126.70 | 135.00 | 130.85 | % | 0.59 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 230.00 | 116.90 | 125.30 | 121.10 | % | 0.53 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 240.00 | 107.20 | 115.10 | 111.15 | % | 0.46 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.09 | 4/10/2026 4:00:04 PM EST | |||
| 250.00 | 97.55 | 105.80 | 101.68 | % | 0.41 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.11 | 4/10/2026 4:00:04 PM EST | |||
| 255.00 | 92.75 | 101.00 | 96.88 | % | 0.38 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.12 | 4/10/2026 4:00:04 PM EST | |||
| 260.00 | 88.00 | 96.40 | 92.20 | % | 0.35 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.13 | 4/10/2026 4:00:04 PM EST | |||
| 265.00 | 83.30 | 91.25 | 87.28 | % | 0.33 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.14 | 4/10/2026 4:00:04 PM EST | |||
| 270.00 | 78.65 | 86.95 | 82.80 | % | 0.31 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.15 | 4/10/2026 4:00:04 PM EST | |||
| 275.00 | 73.65 | 82.40 | 78.03 | % | 0.28 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 280.00 | 69.55 | 77.75 | 73.65 | 65.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 0.88 | 0.00 | -0.17 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 285.00 | 65.10 | 73.60 | 69.35 | % | 0.24 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.18 | 4/10/2026 4:00:04 PM EST | |||
| 290.00 | 60.70 | 68.95 | 64.83 | % | 0.22 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.19 | 4/10/2026 4:00:04 PM EST | |||
| 295.00 | 56.40 | 64.65 | 60.53 | % | 0.21 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.20 | 4/10/2026 4:00:04 PM EST | |||
| 300.00 | 52.25 | 60.10 | 56.18 | 53.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.82 | 0.00 | -0.20 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 305.00 | 48.20 | 54.50 | 51.35 | % | 0.17 | 0 | 0 | 0.44 | 0.80 | 0.00 | -0.21 | 4/10/2026 4:00:04 PM EST | |||
| 310.00 | 44.25 | 52.80 | 48.53 | % | 0.16 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.22 | 4/10/2026 4:00:04 PM EST | |||
| 315.00 | 40.45 | 48.70 | 44.58 | 43.38 | +4.13 | +10.53% | 0.14 | 1 | 11 | 0.46 | 0.75 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 320.00 | 36.85 | 44.10 | 40.48 | 35.93 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.45 | 0.73 | 0.01 | -0.23 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 325.00 | 36.30 | 39.40 | 37.85 | 34.85 | +0.77 | +2.26% | 0.12 | 2 | 4 | 0.46 | 0.70 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 330.00 | 32.00 | 35.55 | 33.78 | 30.79 | +0.79 | +2.64% | 0.10 | 3 | 3 | 0.45 | 0.67 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 335.00 | 30.50 | 32.75 | 31.63 | 28.55 | +1.04 | +3.78% | 0.09 | 8 | 14 | 0.45 | 0.64 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 340.00 | 27.50 | 29.50 | 28.50 | 26.60 | -0.90 | -3.28% | 0.08 | 11 | 13 | 0.46 | 0.61 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 345.00 | 24.45 | 26.00 | 25.23 | 24.70 | -0.18 | -0.73% | 0.07 | 53 | 84 | 0.45 | 0.57 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 350.00 | 22.00 | 23.15 | 22.58 | 22.60 | +1.75 | +8.40% | 0.06 | 91 | 27 | 0.44 | 0.54 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 355.00 | 19.60 | 21.20 | 20.40 | 19.52 | -1.53 | -7.27% | 0.06 | 11 | 15 | 0.44 | 0.50 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 360.00 | 18.15 | 18.70 | 18.43 | 17.29 | -1.61 | -8.52% | 0.05 | 33 | 14 | 0.44 | 0.46 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 365.00 | 16.15 | 16.70 | 16.43 | 15.30 | -2.50 | -14.05% | 0.05 | 13 | 9 | 0.44 | 0.43 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 370.00 | 14.35 | 14.90 | 14.63 | 14.10 | +0.10 | +0.72% | 0.04 | 46 | 11 | 0.44 | 0.39 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 375.00 | 12.70 | 13.15 | 12.93 | 11.30 | -1.70 | -13.08% | 0.03 | 28 | 19 | 0.44 | 0.36 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 380.00 | 11.15 | 11.70 | 11.43 | 10.97 | -0.73 | -6.24% | 0.03 | 30 | 20 | 0.44 | 0.33 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 385.00 | 9.85 | 10.30 | 10.08 | 9.50 | -1.45 | -13.25% | 0.03 | 19 | 1 | 0.44 | 0.30 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 390.00 | 8.60 | 9.15 | 8.88 | 8.85 | +0.40 | +4.74% | 0.02 | 19 | 15 | 0.44 | 0.28 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 395.00 | 7.55 | 7.95 | 7.75 | 7.70 | +0.28 | +3.78% | 0.02 | 12 | 7 | 0.44 | 0.25 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 400.00 | 6.70 | 6.90 | 6.80 | 6.61 | +0.11 | +1.70% | 0.02 | 141 | 56 | 0.44 | 0.23 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 405.00 | 5.85 | 6.20 | 6.03 | 6.00 | -0.22 | -3.54% | 0.01 | 6 | 10 | 0.44 | 0.21 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 410.00 | 5.10 | 5.35 | 5.23 | 5.20 | +0.17 | +3.38% | 0.01 | 57 | 14 | 0.44 | 0.19 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 415.00 | 4.45 | 4.75 | 4.60 | 4.47 | +0.32 | +7.72% | 0.01 | 24 | 57 | 0.44 | 0.17 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 420.00 | 3.90 | 4.20 | 4.05 | 3.85 | % | 0.01 | 8 | 0 | 0.44 | 0.16 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 425.00 | 3.40 | 3.70 | 3.55 | 3.47 | % | 0.01 | 18 | 0 | 0.44 | 0.14 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 430.00 | 2.99 | 3.25 | 3.12 | 3.10 | % | 0.01 | 15 | 0 | 0.44 | 0.13 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 435.00 | 2.62 | 2.88 | 2.75 | 2.69 | % | 0.01 | 1 | 0 | 0.45 | 0.12 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 440.00 | 2.31 | 2.54 | 2.43 | 2.38 | % | 0.01 | 16 | 0 | 0.45 | 0.11 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 445.00 | 2.04 | 2.21 | 2.13 | 1.96 | % | 0.00 | 3 | 0 | 0.45 | 0.10 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 450.00 | 1.81 | 2.00 | 1.91 | 1.85 | % | 0.00 | 27 | 0 | 0.45 | 0.09 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 455.00 | 1.58 | 1.82 | 1.70 | % | 0.00 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.10 | 4/10/2026 4:00:04 PM EST | |||
| 460.00 | 1.41 | 1.58 | 1.50 | 1.28 | % | 0.00 | 7 | 0 | 0.46 | 0.07 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 465.00 | 1.25 | 1.47 | 1.36 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.08 | 4/10/2026 4:00:04 PM EST | |||
| 470.00 | 1.11 | 1.30 | 1.21 | 1.23 | % | 0.00 | 100 | 0 | 0.47 | 0.06 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 475.00 | 0.99 | 1.18 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 480.00 | 0.89 | 1.08 | 0.99 | 0.95 | % | 0.00 | 20 | 0 | 0.48 | 0.05 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 485.00 | 0.80 | 0.97 | 0.89 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 490.00 | 0.72 | 0.91 | 0.82 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 495.00 | 0.65 | 0.84 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 500.00 | 0.59 | 0.73 | 0.66 | 0.68 | % | 0.00 | 4 | 0 | 0.49 | 0.03 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 505.00 | 0.52 | 0.65 | 0.59 | 0.65 | % | 0.00 | 1 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 510.00 | 0.50 | 0.65 | 0.58 | 0.56 | % | 0.00 | 12 | 0 | 0.50 | 0.03 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 515.00 | 0.44 | 0.60 | 0.52 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 520.00 | 0.45 | 0.57 | 0.51 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 525.00 | 0.37 | 0.53 | 0.45 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 530.00 | 0.34 | 0.48 | 0.41 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 535.00 | 0.30 | 0.47 | 0.39 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 540.00 | 0.28 | 0.44 | 0.36 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 545.00 | 0.28 | 0.41 | 0.35 | 0.33 | % | 0.00 | 1 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 550.00 | 0.24 | 0.40 | 0.32 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 555.00 | 0.22 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 560.00 | 0.20 | 0.36 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 565.00 | 0.19 | 0.34 | 0.27 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 570.00 | 0.18 | 0.33 | 0.26 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 575.00 | 0.16 | 0.31 | 0.24 | 0.17 | % | 0.00 | 1 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 580.00 | 0.15 | 0.30 | 0.23 | 0.16 | % | 0.00 | 1 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 585.00 | 0.14 | 0.29 | 0.22 | 0.15 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 590.00 | 0.13 | 0.28 | 0.21 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 595.00 | 0.12 | 0.27 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 600.00 | 0.12 | 0.26 | 0.19 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 605.00 | 0.11 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 610.00 | 0.11 | 0.21 | 0.16 | 0.16 | % | 0.00 | 6 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 615.00 | 0.10 | 0.23 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 620.00 | 0.09 | 0.23 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 625.00 | 0.08 | 0.22 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 630.00 | 0.08 | 0.22 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 640.00 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 650.00 | 0.06 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 660.00 | 0.05 | 0.19 | 0.12 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 670.00 | 0.03 | 0.20 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 680.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 690.00 | 0.02 | 0.13 | 0.08 | 0.08 | % | 0.00 | 3 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 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 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | 0.06 | % | 0.00 | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.07 | % | 0.00 | 3 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.11 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 120.00 | 0.02 | 0.23 | 0.13 | 0.18 | % | 0.00 | 2 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 130.00 | 0.06 | 0.21 | 0.14 | 0.09 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 140.00 | 0.09 | 0.24 | 0.17 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.13 | 0.29 | 0.21 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.18 | 0.34 | 0.26 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 170.00 | 0.23 | 0.39 | 0.31 | 0.33 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 180.00 | 0.29 | 0.46 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 190.00 | 0.36 | 0.50 | 0.43 | 0.52 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 200.00 | 0.44 | 0.59 | 0.52 | 0.55 | % | 0.00 | 4 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 210.00 | 0.55 | 0.73 | 0.64 | 0.70 | % | 0.00 | 13 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 220.00 | 0.67 | 0.87 | 0.77 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 230.00 | 0.86 | 1.02 | 0.94 | 1.05 | % | 0.00 | 1 | 0 | 0.64 | -0.03 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 240.00 | 1.04 | 1.25 | 1.15 | 1.20 | % | 0.00 | 3 | 0 | 0.61 | -0.04 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 250.00 | 1.35 | 1.56 | 1.46 | 1.60 | % | 0.01 | 243 | 0 | 0.58 | -0.05 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 255.00 | 1.53 | 1.76 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.12 | 4/10/2026 4:00:04 PM EST | |||
| 260.00 | 1.76 | 2.00 | 1.88 | 2.00 | % | 0.01 | 3 | 0 | 0.55 | -0.07 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 265.00 | 1.97 | 2.27 | 2.12 | 2.45 | % | 0.01 | 1 | 0 | 0.54 | -0.08 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 270.00 | 2.27 | 2.60 | 2.44 | 2.67 | % | 0.01 | 4 | 0 | 0.53 | -0.09 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 275.00 | 2.64 | 2.99 | 2.82 | 3.32 | -0.68 | -17.00% | 0.01 | 18 | 3 | 0.52 | -0.11 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 280.00 | 3.15 | 3.45 | 3.30 | 3.50 | -0.49 | -12.29% | 0.01 | 45 | 14 | 0.51 | -0.12 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 285.00 | 3.70 | 4.00 | 3.85 | 3.97 | % | 0.01 | 27 | 0 | 0.51 | -0.13 | 0.00 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 290.00 | 4.20 | 4.60 | 4.40 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.50 | -0.15 | 0.00 | -0.19 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 295.00 | 5.00 | 5.30 | 5.15 | 5.39 | -0.80 | -12.93% | 0.02 | 4 | 3 | 0.49 | -0.16 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 300.00 | 5.75 | 6.10 | 5.93 | 6.17 | -0.81 | -11.61% | 0.02 | 49 | 41 | 0.48 | -0.18 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 305.00 | 6.65 | 7.05 | 6.85 | 7.25 | -0.84 | -10.39% | 0.02 | 8 | 2 | 0.48 | -0.20 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 310.00 | 7.70 | 8.15 | 7.93 | 9.36 | +0.03 | +0.33% | 0.03 | 12 | 4 | 0.47 | -0.22 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 315.00 | 8.90 | 9.20 | 9.05 | 10.50 | -0.25 | -2.33% | 0.03 | 3 | 6 | 0.46 | -0.25 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 320.00 | 10.15 | 10.55 | 10.35 | 10.50 | -1.15 | -9.88% | 0.03 | 38 | 11 | 0.46 | -0.27 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 325.00 | 11.75 | 12.20 | 11.98 | 13.72 | -0.24 | -1.72% | 0.04 | 19 | 13 | 0.46 | -0.30 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 330.00 | 13.35 | 13.75 | 13.55 | 13.60 | -1.88 | -12.15% | 0.04 | 27 | 5 | 0.45 | -0.33 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 335.00 | 15.30 | 15.85 | 15.58 | 15.90 | -1.62 | -9.25% | 0.05 | 20 | 41 | 0.45 | -0.36 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 340.00 | 17.30 | 17.95 | 17.63 | 17.55 | -1.04 | -5.60% | 0.05 | 13 | 13 | 0.45 | -0.39 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 345.00 | 19.55 | 20.20 | 19.88 | 19.70 | -2.20 | -10.05% | 0.06 | 46 | 8 | 0.44 | -0.43 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 350.00 | 22.00 | 22.60 | 22.30 | 23.53 | -0.19 | -0.81% | 0.06 | 23 | 42 | 0.44 | -0.47 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 355.00 | 24.60 | 25.25 | 24.93 | 26.00 | -1.74 | -6.28% | 0.07 | 3 | 75 | 0.44 | -0.50 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 360.00 | 27.20 | 29.95 | 28.58 | 28.73 | -1.26 | -4.21% | 0.08 | 2 | 6 | 0.45 | -0.54 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 365.00 | 29.50 | 33.25 | 31.38 | 31.44 | -1.51 | -4.59% | 0.09 | 2 | 13 | 0.45 | -0.57 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 370.00 | 33.30 | 34.90 | 34.10 | 37.14 | +1.52 | +4.27% | 0.09 | 4 | 3 | 0.44 | -0.61 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 375.00 | 35.90 | 40.00 | 37.95 | 38.20 | % | 0.10 | 4 | 0 | 0.45 | -0.64 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 380.00 | 39.20 | 43.75 | 41.48 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.21 | 4/10/2026 4:00:04 PM EST | |||
| 385.00 | 42.60 | 48.70 | 45.65 | 48.07 | % | 0.12 | 3 | 0 | 0.45 | -0.70 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 390.00 | 44.30 | 52.50 | 48.40 | 51.93 | % | 0.12 | 2 | 0 | 0.43 | -0.72 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 395.00 | 49.50 | 56.45 | 52.98 | 54.70 | -0.02 | -0.04% | 0.13 | 1 | 5 | 0.44 | -0.75 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 400.00 | 52.25 | 60.55 | 56.40 | 58.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.77 | 0.01 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 405.00 | 56.30 | 64.70 | 60.50 | % | 0.15 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 410.00 | 60.80 | 69.05 | 64.93 | % | 0.16 | 0 | 0 | 0.55 | -0.81 | 0.00 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 415.00 | 65.00 | 74.00 | 69.50 | 71.70 | % | 0.17 | 1 | 0 | 0.56 | -0.83 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 420.00 | 69.45 | 77.90 | 73.68 | 78.39 | % | 0.18 | 1 | 0 | 0.57 | -0.84 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 425.00 | 74.70 | 82.45 | 78.58 | % | 0.18 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.14 | 4/10/2026 4:00:04 PM EST | |||
| 430.00 | 78.55 | 87.30 | 82.93 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.13 | 4/10/2026 4:00:04 PM EST | |||
| 435.00 | 83.25 | 91.70 | 87.48 | % | 0.20 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.12 | 4/10/2026 4:00:04 PM EST | |||
| 440.00 | 88.00 | 96.45 | 92.23 | % | 0.21 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.12 | 4/10/2026 4:00:04 PM EST | |||
| 445.00 | 92.65 | 101.20 | 96.93 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.11 | 4/10/2026 4:00:04 PM EST | |||
| 450.00 | 97.45 | 106.45 | 101.95 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.10 | 4/10/2026 4:00:04 PM EST | |||
| 455.00 | 102.30 | 110.85 | 106.58 | % | 0.23 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.10 | 4/10/2026 4:00:04 PM EST | |||
| 460.00 | 107.20 | 115.70 | 111.45 | % | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.09 | 4/10/2026 4:00:04 PM EST | |||
| 465.00 | 112.05 | 120.60 | 116.33 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.08 | 4/10/2026 4:00:04 PM EST | |||
| 470.00 | 117.00 | 126.00 | 121.50 | % | 0.26 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.08 | 4/10/2026 4:00:04 PM EST | |||
| 475.00 | 122.35 | 130.45 | 126.40 | 128.76 | % | 0.27 | 10 | 0 | 0.70 | -0.95 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 480.00 | 127.00 | 135.40 | 131.20 | % | 0.27 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 485.00 | 131.75 | 140.75 | 136.25 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 490.00 | 136.75 | 145.30 | 141.03 | % | 0.29 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 495.00 | 141.15 | 151.00 | 146.08 | % | 0.30 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 500.00 | 146.15 | 156.00 | 151.08 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 505.00 | 151.75 | 160.30 | 156.03 | % | 0.31 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 510.00 | 156.70 | 165.25 | 160.98 | % | 0.32 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 515.00 | 161.65 | 170.65 | 166.15 | % | 0.32 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 520.00 | 166.65 | 175.65 | 171.15 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 525.00 | 171.70 | 180.25 | 175.98 | % | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 530.00 | 176.15 | 186.15 | 181.15 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 535.00 | 181.15 | 191.00 | 186.08 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 540.00 | 186.65 | 195.65 | 191.15 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 545.00 | 191.65 | 200.65 | 196.15 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 550.00 | 196.15 | 206.00 | 201.08 | % | 0.37 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 555.00 | 201.65 | 210.65 | 206.15 | % | 0.37 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 560.00 | 206.15 | 216.15 | 211.15 | % | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 565.00 | 211.15 | 221.15 | 216.15 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 570.00 | 216.15 | 226.00 | 221.08 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 575.00 | 221.65 | 230.65 | 226.15 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 580.00 | 226.15 | 236.00 | 231.08 | % | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 585.00 | 231.65 | 240.65 | 236.15 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 590.00 | 236.65 | 245.65 | 241.15 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 595.00 | 241.50 | 250.45 | 245.98 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 600.00 | 246.65 | 255.65 | 251.15 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 605.00 | 251.15 | 261.00 | 256.08 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 610.00 | 256.15 | 266.15 | 261.15 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 615.00 | 261.15 | 271.00 | 266.08 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 620.00 | 266.15 | 276.00 | 271.08 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 625.00 | 271.70 | 280.25 | 275.98 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 630.00 | 276.15 | 286.00 | 281.08 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 640.00 | 286.65 | 295.65 | 291.15 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 650.00 | 296.65 | 305.65 | 301.15 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 660.00 | 306.65 | 315.65 | 311.15 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 670.00 | 316.65 | 325.65 | 321.15 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 680.00 | 326.65 | 335.65 | 331.15 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 690.00 | 336.15 | 346.15 | 341.15 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |