Options Chain for TESLA INC COM (TSLA) - $373.18 as of 4/24/2026 5:41:19 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 | 293.15 | 301.50 | 297.33 | % | 3.72 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 283.20 | 291.65 | 287.43 | % | 3.19 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 273.10 | 281.10 | 277.10 | % | 2.77 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 262.90 | 271.75 | 267.33 | % | 2.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 253.00 | 261.55 | 257.28 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 243.10 | 251.60 | 247.35 | % | 1.90 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 233.30 | 241.95 | 237.63 | % | 1.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 223.50 | 231.25 | 227.38 | % | 1.52 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 213.25 | 222.00 | 217.63 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 203.25 | 212.00 | 207.63 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 193.50 | 202.00 | 197.75 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 183.40 | 191.70 | 187.55 | % | 0.99 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 173.45 | 181.80 | 177.63 | 176.99 | % | 0.89 | 5 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 210.00 | 164.10 | 172.10 | 168.10 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 220.00 | 153.95 | 162.60 | 158.28 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 230.00 | 144.25 | 152.10 | 148.18 | 145.97 | % | 0.64 | 1 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 240.00 | 134.10 | 142.30 | 138.20 | % | 0.58 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 250.00 | 123.65 | 132.25 | 127.95 | % | 0.51 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 255.00 | 119.40 | 127.35 | 123.38 | % | 0.48 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 260.00 | 113.60 | 123.00 | 118.30 | % | 0.46 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 265.00 | 110.05 | 117.55 | 113.80 | % | 0.43 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 270.00 | 104.85 | 112.85 | 108.85 | % | 0.40 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 275.00 | 99.95 | 107.95 | 103.95 | % | 0.38 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 280.00 | 94.45 | 102.90 | 98.68 | 95.90 | % | 0.35 | 3 | 0 | 0.72 | 0.96 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 285.00 | 90.45 | 98.05 | 94.25 | 90.70 | % | 0.33 | 2 | 0 | 0.74 | 0.95 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 290.00 | 85.70 | 93.20 | 89.45 | 86.40 | % | 0.31 | 12 | 0 | 0.71 | 0.94 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 295.00 | 80.85 | 88.45 | 84.65 | 81.85 | % | 0.29 | 10 | 0 | 0.69 | 0.93 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 300.00 | 75.45 | 83.95 | 79.70 | 80.10 | % | 0.27 | 4 | 0 | 0.65 | 0.92 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 305.00 | 71.30 | 79.60 | 75.45 | % | 0.25 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.16 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 66.75 | 75.00 | 70.88 | 70.08 | % | 0.23 | 4 | 0 | 0.62 | 0.90 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 315.00 | 62.60 | 69.85 | 66.23 | 62.80 | % | 0.21 | 2 | 0 | 0.59 | 0.89 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 320.00 | 57.95 | 65.40 | 61.68 | 61.60 | +3.86 | +6.69% | 0.19 | 5 | 5 | 0.56 | 0.87 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 325.00 | 53.60 | 61.00 | 57.30 | 58.00 | % | 0.18 | 3 | 0 | 0.55 | 0.85 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 330.00 | 49.15 | 56.75 | 52.95 | 50.91 | -4.99 | -8.93% | 0.16 | 1 | 2 | 0.41 | 0.83 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 335.00 | 45.15 | 52.35 | 48.75 | 47.78 | +1.81 | +3.94% | 0.15 | 3 | 3 | 0.40 | 0.81 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 340.00 | 41.20 | 48.55 | 44.88 | 43.75 | -3.17 | -6.76% | 0.13 | 9 | 2 | 0.42 | 0.79 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 345.00 | 37.75 | 44.80 | 41.28 | 44.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.42 | 0.76 | 0.01 | -0.23 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 350.00 | 35.60 | 40.10 | 37.85 | 37.85 | +1.50 | +4.13% | 0.11 | 18 | 21 | 0.42 | 0.73 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 355.00 | 31.90 | 37.10 | 34.50 | 30.40 | -1.55 | -4.86% | 0.10 | 10 | 7 | 0.43 | 0.70 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 360.00 | 28.40 | 32.95 | 30.68 | 28.67 | -0.83 | -2.82% | 0.09 | 11 | 36 | 0.40 | 0.67 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 365.00 | 25.40 | 28.45 | 26.93 | 27.51 | +1.96 | +7.68% | 0.07 | 14 | 14 | 0.39 | 0.63 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 370.00 | 23.50 | 27.15 | 25.33 | 24.80 | +1.10 | +4.65% | 0.07 | 14 | 22 | 0.42 | 0.59 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 375.00 | 20.70 | 24.00 | 22.35 | 22.22 | +0.72 | +3.35% | 0.06 | 54 | 80 | 0.41 | 0.55 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 380.00 | 18.15 | 21.70 | 19.93 | 20.50 | +2.80 | +15.82% | 0.05 | 158 | 100 | 0.41 | 0.51 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 385.00 | 17.00 | 17.95 | 17.48 | 17.90 | +0.82 | +4.81% | 0.05 | 21 | 41 | 0.40 | 0.48 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 390.00 | 15.00 | 15.90 | 15.45 | 16.06 | +0.01 | +0.07% | 0.04 | 33 | 50 | 0.40 | 0.43 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 395.00 | 13.15 | 14.10 | 13.63 | 13.80 | +1.10 | +8.67% | 0.03 | 60 | 18 | 0.40 | 0.39 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 400.00 | 11.75 | 12.45 | 12.10 | 12.27 | +0.77 | +6.70% | 0.03 | 175 | 137 | 0.40 | 0.36 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 405.00 | 10.20 | 10.95 | 10.58 | 10.90 | -1.30 | -10.66% | 0.03 | 21 | 26 | 0.40 | 0.33 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 410.00 | 8.90 | 9.65 | 9.28 | 9.58 | +0.65 | +7.28% | 0.02 | 155 | 19 | 0.40 | 0.29 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 415.00 | 7.80 | 8.35 | 8.08 | 8.03 | +0.08 | +1.01% | 0.02 | 54 | 12 | 0.40 | 0.27 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 420.00 | 6.80 | 7.45 | 7.13 | 7.40 | +0.58 | +8.51% | 0.02 | 85 | 29 | 0.41 | 0.24 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 5.95 | 6.50 | 6.23 | 6.35 | -2.85 | -30.98% | 0.01 | 55 | 12 | 0.41 | 0.22 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 430.00 | 5.20 | 5.75 | 5.48 | 5.64 | +0.16 | +2.92% | 0.01 | 55 | 33 | 0.41 | 0.19 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 4.55 | 5.05 | 4.80 | 4.66 | -0.14 | -2.92% | 0.01 | 24 | 36 | 0.41 | 0.17 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 440.00 | 3.95 | 4.45 | 4.20 | 4.30 | -0.79 | -15.53% | 0.01 | 245 | 21 | 0.41 | 0.16 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 3.50 | 3.90 | 3.70 | 3.74 | -0.01 | -0.27% | 0.01 | 32 | 20 | 0.42 | 0.15 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 450.00 | 3.20 | 3.45 | 3.33 | 3.28 | +0.18 | +5.81% | 0.01 | 92 | 110 | 0.42 | 0.14 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 455.00 | 2.71 | 3.05 | 2.88 | 3.20 | -0.04 | -1.24% | 0.01 | 17 | 2 | 0.43 | 0.12 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 460.00 | 2.35 | 2.69 | 2.52 | 2.68 | +0.15 | +5.93% | 0.01 | 396 | 37 | 0.43 | 0.11 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 465.00 | 2.08 | 2.40 | 2.24 | 2.24 | % | 0.00 | 14 | 0 | 0.43 | 0.11 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 470.00 | 1.85 | 2.15 | 2.00 | 2.09 | % | 0.00 | 24 | 0 | 0.44 | 0.10 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 475.00 | 1.66 | 1.90 | 1.78 | 1.85 | % | 0.00 | 42 | 0 | 0.44 | 0.09 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 480.00 | 1.50 | 1.74 | 1.62 | 1.70 | % | 0.00 | 86 | 0 | 0.45 | 0.08 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 485.00 | 1.37 | 1.59 | 1.48 | 1.78 | % | 0.00 | 102 | 0 | 0.45 | 0.08 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 490.00 | 1.24 | 1.45 | 1.35 | 1.40 | % | 0.00 | 2 | 0 | 0.46 | 0.07 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 495.00 | 1.12 | 1.34 | 1.23 | 1.24 | % | 0.00 | 40 | 0 | 0.46 | 0.07 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 500.00 | 1.06 | 1.24 | 1.15 | 1.16 | % | 0.00 | 41 | 0 | 0.47 | 0.06 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 505.00 | 0.98 | 1.15 | 1.07 | 1.07 | % | 0.00 | 3 | 0 | 0.48 | 0.06 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 510.00 | 0.91 | 1.07 | 0.99 | 1.03 | % | 0.00 | 1 | 0 | 0.48 | 0.05 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 515.00 | 0.81 | 1.00 | 0.91 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 520.00 | 0.79 | 0.94 | 0.87 | 0.88 | % | 0.00 | 2 | 0 | 0.50 | 0.05 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 525.00 | 0.73 | 0.89 | 0.81 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 530.00 | 0.69 | 0.84 | 0.77 | 0.74 | % | 0.00 | 2 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 535.00 | 0.65 | 0.80 | 0.73 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 540.00 | 0.61 | 0.75 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 545.00 | 0.60 | 0.72 | 0.66 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 550.00 | 0.54 | 0.68 | 0.61 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 555.00 | 0.51 | 0.65 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 560.00 | 0.47 | 0.62 | 0.55 | 0.55 | % | 0.00 | 1 | 0 | 0.55 | 0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 565.00 | 0.45 | 0.59 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 570.00 | 0.42 | 0.57 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 575.00 | 0.40 | 0.55 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 580.00 | 0.38 | 0.52 | 0.45 | 0.48 | % | 0.00 | 2 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 585.00 | 0.36 | 0.50 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 590.00 | 0.34 | 0.48 | 0.41 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 595.00 | 0.32 | 0.46 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 600.00 | 0.31 | 0.45 | 0.38 | 0.22 | % | 0.00 | 2 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 605.00 | 0.29 | 0.43 | 0.36 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 610.00 | 0.28 | 0.42 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 615.00 | 0.26 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 620.00 | 0.25 | 0.39 | 0.32 | 0.24 | % | 0.00 | 1 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 625.00 | 0.24 | 0.37 | 0.31 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 630.00 | 0.24 | 0.35 | 0.30 | 0.30 | % | 0.00 | 5 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 640.00 | 0.21 | 0.34 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 650.00 | 0.19 | 0.32 | 0.26 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 660.00 | 0.17 | 0.30 | 0.24 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 670.00 | 0.15 | 0.28 | 0.22 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 680.00 | 0.14 | 0.27 | 0.21 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 690.00 | 0.13 | 0.20 | 0.17 | 0.18 | % | 0.00 | 4 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | 0.06 | % | 0.00 | 1 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.08 | % | 0.00 | 3 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 0.03 | 0.21 | 0.12 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 0.05 | 0.23 | 0.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 0.08 | 0.27 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.14 | 0.29 | 0.22 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.18 | 0.24 | 0.21 | 0.25 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 210.00 | 0.23 | 0.39 | 0.31 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 220.00 | 0.28 | 0.44 | 0.36 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 230.00 | 0.34 | 0.51 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 240.00 | 0.41 | 0.58 | 0.50 | 0.66 | % | 0.00 | 2 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 250.00 | 0.49 | 0.67 | 0.58 | 0.55 | % | 0.00 | 1 | 0 | 0.62 | -0.01 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 255.00 | 0.55 | 0.74 | 0.65 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 260.00 | 0.62 | 0.78 | 0.70 | 0.70 | % | 0.00 | 2 | 0 | 0.59 | -0.02 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 265.00 | 0.67 | 0.86 | 0.77 | 0.80 | % | 0.00 | 1 | 0 | 0.57 | -0.03 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 270.00 | 0.74 | 0.96 | 0.85 | 0.88 | % | 0.00 | 3 | 0 | 0.55 | -0.03 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 275.00 | 0.84 | 1.04 | 0.94 | 0.93 | % | 0.00 | 5 | 0 | 0.54 | -0.04 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 280.00 | 0.94 | 1.18 | 1.06 | 1.06 | % | 0.00 | 10 | 0 | 0.52 | -0.04 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 285.00 | 1.08 | 1.30 | 1.19 | 1.00 | % | 0.00 | 2 | 0 | 0.51 | -0.05 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 290.00 | 1.23 | 1.49 | 1.36 | 1.37 | % | 0.00 | 49 | 0 | 0.49 | -0.06 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 295.00 | 1.43 | 1.65 | 1.54 | 1.25 | % | 0.01 | 332 | 0 | 0.48 | -0.07 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 300.00 | 1.70 | 1.91 | 1.81 | 1.63 | % | 0.01 | 64 | 0 | 0.47 | -0.08 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 305.00 | 1.92 | 2.22 | 2.07 | 2.10 | % | 0.01 | 360 | 0 | 0.46 | -0.09 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 310.00 | 2.29 | 2.57 | 2.43 | 2.27 | % | 0.01 | 8 | 0 | 0.45 | -0.10 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 315.00 | 2.68 | 3.05 | 2.87 | 2.65 | % | 0.01 | 51 | 0 | 0.45 | -0.11 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 320.00 | 3.20 | 3.55 | 3.38 | 3.33 | -0.47 | -12.37% | 0.01 | 99 | 72 | 0.44 | -0.13 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 325.00 | 3.80 | 4.15 | 3.98 | 3.93 | -0.94 | -19.31% | 0.01 | 95 | 29 | 0.43 | -0.15 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 330.00 | 4.45 | 4.90 | 4.68 | 4.64 | -0.71 | -13.28% | 0.01 | 47 | 182 | 0.42 | -0.17 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 335.00 | 5.40 | 5.70 | 5.55 | 5.57 | -0.24 | -4.14% | 0.02 | 148 | 32 | 0.42 | -0.19 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 340.00 | 6.35 | 7.00 | 6.68 | 6.69 | -1.10 | -14.13% | 0.02 | 130 | 30 | 0.42 | -0.21 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 345.00 | 7.55 | 8.25 | 7.90 | 7.70 | -2.35 | -23.39% | 0.02 | 53 | 35 | 0.41 | -0.24 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 350.00 | 8.95 | 9.40 | 9.18 | 9.11 | +0.11 | +1.23% | 0.03 | 260 | 157 | 0.41 | -0.27 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 355.00 | 10.45 | 11.20 | 10.83 | 10.80 | -1.41 | -11.55% | 0.03 | 156 | 29 | 0.41 | -0.30 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 360.00 | 12.20 | 13.00 | 12.60 | 12.53 | -1.60 | -11.33% | 0.03 | 258 | 148 | 0.41 | -0.33 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 365.00 | 14.15 | 14.95 | 14.55 | 14.43 | -1.82 | -11.20% | 0.04 | 64 | 35 | 0.41 | -0.37 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 370.00 | 16.25 | 17.20 | 16.73 | 16.35 | -1.65 | -9.17% | 0.05 | 105 | 46 | 0.41 | -0.41 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 375.00 | 18.65 | 19.55 | 19.10 | 18.94 | -3.56 | -15.83% | 0.05 | 56 | 14 | 0.40 | -0.45 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 380.00 | 21.20 | 22.20 | 21.70 | 21.44 | -1.76 | -7.59% | 0.06 | 487 | 34 | 0.40 | -0.49 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 385.00 | 22.50 | 26.00 | 24.25 | 24.12 | +0.04 | +0.17% | 0.06 | 61 | 32 | 0.40 | -0.52 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 390.00 | 25.30 | 28.50 | 26.90 | 27.44 | -1.74 | -5.97% | 0.07 | 43 | 27 | 0.39 | -0.57 | 0.01 | -0.26 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 395.00 | 28.20 | 32.35 | 30.28 | 30.35 | -2.07 | -6.39% | 0.08 | 231 | 5 | 0.40 | -0.61 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 400.00 | 31.35 | 35.10 | 33.23 | 35.15 | -1.85 | -5.00% | 0.08 | 6 | 2 | 0.39 | -0.64 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 405.00 | 34.60 | 39.95 | 37.28 | 37.42 | % | 0.09 | 4 | 0 | 0.41 | -0.67 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 410.00 | 37.95 | 44.15 | 41.05 | 41.03 | -5.42 | -11.67% | 0.10 | 1 | 4 | 0.40 | -0.71 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 415.00 | 41.90 | 48.25 | 45.08 | 46.10 | -6.40 | -12.19% | 0.11 | 1 | 2 | 0.41 | -0.73 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 420.00 | 45.85 | 53.00 | 49.43 | 49.05 | -2.40 | -4.67% | 0.12 | 19 | 5 | 0.41 | -0.76 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 49.35 | 56.15 | 52.75 | 54.22 | % | 0.12 | 16 | 0 | 0.40 | -0.78 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 430.00 | 53.40 | 61.80 | 57.60 | 59.33 | -1.90 | -3.11% | 0.13 | 6 | 3 | 0.40 | -0.81 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 57.85 | 65.60 | 61.73 | % | 0.14 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.17 | 4/24/2026 4:00:05 PM EST | |||
| 440.00 | 62.00 | 70.45 | 66.23 | 67.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | -0.84 | 0.00 | -0.17 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 66.80 | 75.35 | 71.08 | 71.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.85 | 0.00 | -0.16 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 450.00 | 71.40 | 79.35 | 75.38 | % | 0.17 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.15 | 4/24/2026 4:00:05 PM EST | |||
| 455.00 | 76.15 | 84.05 | 80.10 | 79.90 | +1.45 | +1.85% | 0.18 | 3 | 1 | 0.58 | -0.88 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 460.00 | 80.80 | 88.75 | 84.78 | % | 0.18 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.14 | 4/24/2026 4:00:05 PM EST | |||
| 465.00 | 85.00 | 93.65 | 89.33 | % | 0.19 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.14 | 4/24/2026 4:00:05 PM EST | |||
| 470.00 | 90.20 | 98.55 | 94.38 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.13 | 4/24/2026 4:00:05 PM EST | |||
| 475.00 | 95.15 | 102.85 | 99.00 | % | 0.21 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.13 | 4/24/2026 4:00:05 PM EST | |||
| 480.00 | 100.10 | 107.60 | 103.85 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.12 | 4/24/2026 4:00:05 PM EST | |||
| 485.00 | 104.90 | 113.40 | 109.15 | % | 0.23 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.11 | 4/24/2026 4:00:05 PM EST | |||
| 490.00 | 109.65 | 118.25 | 113.95 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.11 | 4/24/2026 4:00:05 PM EST | |||
| 495.00 | 114.30 | 122.75 | 118.53 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 500.00 | 119.75 | 127.40 | 123.58 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 505.00 | 124.70 | 132.60 | 128.65 | % | 0.25 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 510.00 | 129.40 | 137.95 | 133.68 | % | 0.26 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 515.00 | 134.15 | 142.95 | 138.55 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 520.00 | 139.20 | 147.80 | 143.50 | % | 0.28 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 525.00 | 144.00 | 152.30 | 148.15 | % | 0.28 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 530.00 | 148.85 | 157.45 | 153.15 | % | 0.29 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 535.00 | 154.00 | 162.45 | 158.23 | % | 0.30 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 540.00 | 159.50 | 167.15 | 163.33 | % | 0.30 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 545.00 | 164.00 | 172.40 | 168.20 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 550.00 | 169.00 | 177.60 | 173.30 | % | 0.32 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 555.00 | 174.00 | 182.70 | 178.35 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 560.00 | 179.00 | 187.65 | 183.33 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 565.00 | 184.50 | 192.55 | 188.53 | % | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 570.00 | 189.00 | 197.30 | 193.15 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 575.00 | 194.40 | 202.65 | 198.53 | % | 0.35 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 580.00 | 199.50 | 207.40 | 203.45 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 585.00 | 204.00 | 212.30 | 208.15 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 590.00 | 209.00 | 217.50 | 213.25 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 595.00 | 213.85 | 222.30 | 218.08 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 600.00 | 219.00 | 227.15 | 223.08 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 605.00 | 224.40 | 232.30 | 228.35 | % | 0.38 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 610.00 | 229.50 | 237.30 | 233.40 | % | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 615.00 | 234.00 | 242.15 | 238.08 | % | 0.39 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 620.00 | 239.50 | 247.50 | 243.50 | % | 0.39 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 625.00 | 244.50 | 252.40 | 248.45 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 630.00 | 249.00 | 257.05 | 253.03 | % | 0.40 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 640.00 | 259.00 | 267.30 | 263.15 | % | 0.41 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 650.00 | 269.50 | 277.50 | 273.50 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 660.00 | 279.00 | 287.60 | 283.30 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 670.00 | 289.50 | 297.30 | 293.40 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 680.00 | 299.00 | 307.60 | 303.30 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 690.00 | 309.00 | 317.00 | 313.00 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST |