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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 394.75 | 397.15 | 395.95 | % | 79.19 | 0 | 548 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 10.00 | 389.80 | 392.20 | 391.00 | % | 39.10 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 15.00 | 384.85 | 387.25 | 386.05 | % | 25.74 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 20.00 | 379.90 | 382.30 | 381.10 | % | 19.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 25.00 | 375.00 | 377.30 | 376.15 | 368.11 | 0.00 | 0.00% | 15.05 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 30.00 | 370.00 | 372.40 | 371.20 | % | 12.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 35.00 | 365.05 | 367.45 | 366.25 | % | 10.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 40.00 | 360.05 | 362.50 | 361.28 | 306.17 | 0.00 | 0.00% | 9.03 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 45.00 | 355.15 | 357.60 | 356.38 | % | 7.92 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 50.00 | 350.25 | 352.55 | 351.40 | % | 7.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 55.00 | 345.25 | 347.70 | 346.48 | % | 6.30 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 60.00 | 340.30 | 342.75 | 341.53 | 284.39 | 0.00 | 0.00% | 5.69 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:05 PM EST |
| 65.00 | 335.35 | 337.80 | 336.58 | % | 5.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 70.00 | 330.45 | 332.85 | 331.65 | 311.65 | 0.00 | 0.00% | 4.74 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:05 PM EST |
| 75.00 | 325.55 | 327.85 | 326.70 | % | 4.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 80.00 | 320.55 | 323.00 | 321.78 | % | 4.02 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 85.00 | 315.60 | 318.05 | 316.83 | % | 3.73 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 90.00 | 310.85 | 312.95 | 311.90 | % | 3.47 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 95.00 | 305.90 | 308.00 | 306.95 | % | 3.23 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 100.00 | 301.00 | 303.00 | 302.00 | 296.20 | 0.00 | 0.00% | 3.02 | 0 | 85 | 10.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 105.00 | 296.00 | 298.10 | 297.05 | 241.75 | 0.00 | 0.00% | 2.83 | 0 | 33 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:05 PM EST |
| 110.00 | 291.10 | 293.20 | 292.15 | 240.60 | 0.00 | 0.00% | 2.66 | 0 | 26 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 115.00 | 286.15 | 288.25 | 287.20 | 237.85 | 0.00 | 0.00% | 2.50 | 0 | 101 | 7.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:05 PM EST |
| 120.00 | 281.25 | 283.30 | 282.28 | 229.25 | 0.00 | 0.00% | 2.35 | 0 | 51 | 6.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 125.00 | 276.35 | 278.30 | 277.33 | 268.80 | 0.00 | 0.00% | 2.22 | 0 | 98 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 130.00 | 271.40 | 273.40 | 272.40 | 264.65 | 0.00 | 0.00% | 2.10 | 0 | 195 | 3.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 135.00 | 266.45 | 268.50 | 267.48 | 215.95 | 0.00 | 0.00% | 1.98 | 0 | 160 | 2.23 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/17/2026 4:00:05 PM EST |
| 140.00 | 261.55 | 263.55 | 262.55 | 214.35 | 0.00 | 0.00% | 1.88 | 0 | 157 | 1.87 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/17/2026 4:00:05 PM EST |
| 145.00 | 256.60 | 258.65 | 257.63 | 210.60 | 0.00 | 0.00% | 1.78 | 0 | 73 | 1.63 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 150.00 | 251.75 | 253.65 | 252.70 | 257.40 | +57.40 | +28.70% | 1.68 | 1 | 146 | 1.44 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 155.00 | 246.75 | 248.80 | 247.78 | 241.18 | 0.00 | 0.00% | 1.60 | 0 | 87 | 1.31 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 160.00 | 241.85 | 243.95 | 242.90 | 190.00 | 0.00 | 0.00% | 1.52 | 0 | 113 | 1.21 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 165.00 | 236.95 | 239.05 | 238.00 | 225.52 | 0.00 | 0.00% | 1.44 | 0 | 84 | 1.40 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 170.00 | 232.00 | 234.05 | 233.03 | 214.42 | 0.00 | 0.00% | 1.37 | 0 | 52 | 1.07 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 175.00 | 227.15 | 229.10 | 228.13 | 179.90 | 0.00 | 0.00% | 1.30 | 0 | 46 | 1.01 | 1.00 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 180.00 | 222.15 | 224.30 | 223.23 | 187.96 | 0.00 | 0.00% | 1.24 | 0 | 27 | 0.97 | 1.00 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 185.00 | 217.30 | 219.40 | 218.35 | 163.66 | 0.00 | 0.00% | 1.18 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 190.00 | 212.40 | 214.50 | 213.45 | 154.00 | 0.00 | 0.00% | 1.12 | 0 | 34 | 0.91 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 195.00 | 207.50 | 209.60 | 208.55 | 158.75 | 0.00 | 0.00% | 1.07 | 0 | 15 | 0.88 | 0.99 | 0.00 | -0.04 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 200.00 | 203.00 | 204.15 | 203.58 | 209.03 | +17.38 | +9.07% | 1.02 | 97 | 329 | 0.69 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 210.00 | 192.80 | 194.80 | 193.80 | 159.00 | 0.00 | 0.00% | 0.92 | 0 | 43 | 0.80 | 0.99 | 0.00 | -0.05 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 220.00 | 183.05 | 185.05 | 184.05 | 151.06 | 0.00 | 0.00% | 0.84 | 0 | 140 | 0.61 | 0.98 | 0.00 | -0.05 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 230.00 | 173.35 | 174.75 | 174.05 | 166.38 | 0.00 | 0.00% | 0.76 | 0 | 112 | 0.57 | 0.98 | 0.00 | -0.06 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 240.00 | 163.65 | 165.55 | 164.60 | 163.30 | +7.45 | +4.78% | 0.69 | 1 | 393 | 0.59 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 250.00 | 154.50 | 155.35 | 154.93 | 156.75 | +13.80 | +9.66% | 0.62 | 5 | 415 | 0.57 | 0.96 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 260.00 | 144.45 | 145.85 | 145.15 | 136.15 | 0.00 | 0.00% | 0.56 | 0 | 133 | 0.53 | 0.95 | 0.00 | -0.09 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 270.00 | 135.00 | 136.85 | 135.93 | 123.41 | 0.00 | 0.00% | 0.50 | 0 | 193 | 0.53 | 0.94 | 0.00 | -0.11 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 125.70 | 127.00 | 126.35 | 133.84 | +18.86 | +16.41% | 0.45 | 75 | 168 | 0.50 | 0.93 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 116.45 | 117.80 | 117.13 | 118.45 | +13.68 | +13.06% | 0.40 | 2 | 93 | 0.50 | 0.91 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 107.75 | 108.85 | 108.30 | 109.42 | +10.92 | +11.09% | 0.36 | 56 | 684 | 0.48 | 0.89 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 98.95 | 100.45 | 99.70 | 90.05 | 0.00 | 0.00% | 0.32 | 0 | 225 | 0.48 | 0.87 | 0.00 | -0.15 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 320.00 | 90.30 | 91.80 | 91.05 | 92.85 | +14.18 | +18.03% | 0.28 | 11 | 341 | 0.47 | 0.85 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 330.00 | 82.15 | 83.85 | 83.00 | 89.25 | +15.02 | +20.24% | 0.25 | 27 | 809 | 0.46 | 0.83 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 340.00 | 74.75 | 75.45 | 75.10 | 76.29 | +9.40 | +14.06% | 0.22 | 89 | 1,399 | 0.46 | 0.80 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 350.00 | 67.50 | 68.05 | 67.78 | 67.43 | +9.93 | +17.27% | 0.19 | 1,234 | 2,559 | 0.45 | 0.77 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 360.00 | 60.45 | 61.10 | 60.78 | 61.98 | +8.58 | +16.07% | 0.17 | 223 | 3,277 | 0.45 | 0.73 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 370.00 | 54.00 | 54.60 | 54.30 | 54.00 | +6.75 | +14.29% | 0.15 | 1,113 | 1,500 | 0.45 | 0.70 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 380.00 | 48.10 | 48.60 | 48.35 | 48.05 | +6.35 | +15.23% | 0.13 | 333 | 1,840 | 0.45 | 0.65 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 390.00 | 42.50 | 43.15 | 42.83 | 42.50 | +5.35 | +14.41% | 0.11 | 486 | 5,412 | 0.44 | 0.61 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 400.00 | 37.60 | 38.00 | 37.80 | 37.54 | +5.04 | +15.51% | 0.09 | 1,268 | 4,604 | 0.44 | 0.57 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 410.00 | 33.15 | 33.50 | 33.33 | 33.30 | +4.70 | +16.44% | 0.08 | 916 | 1,775 | 0.44 | 0.52 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 420.00 | 29.15 | 29.35 | 29.25 | 29.20 | +4.20 | +16.80% | 0.07 | 1,307 | 2,769 | 0.45 | 0.47 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 430.00 | 25.50 | 25.85 | 25.68 | 25.30 | +3.25 | +14.74% | 0.06 | 1,574 | 5,070 | 0.45 | 0.43 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 440.00 | 22.30 | 22.50 | 22.40 | 22.25 | +3.20 | +16.80% | 0.05 | 2,002 | 4,615 | 0.45 | 0.39 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 450.00 | 19.45 | 19.65 | 19.55 | 19.33 | +2.63 | +15.75% | 0.04 | 2,432 | 6,236 | 0.45 | 0.35 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 460.00 | 16.95 | 17.15 | 17.05 | 17.06 | +2.59 | +17.90% | 0.04 | 864 | 5,053 | 0.45 | 0.31 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 470.00 | 14.80 | 14.95 | 14.88 | 14.80 | +2.14 | +16.91% | 0.03 | 336 | 1,523 | 0.45 | 0.28 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 480.00 | 12.75 | 13.05 | 12.90 | 12.83 | +1.73 | +15.59% | 0.03 | 408 | 4,407 | 0.45 | 0.25 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 490.00 | 11.25 | 11.40 | 11.33 | 11.25 | +1.75 | +18.43% | 0.02 | 537 | 1,364 | 0.46 | 0.22 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 500.00 | 9.85 | 9.95 | 9.90 | 9.90 | +1.40 | +16.48% | 0.02 | 6,344 | 6,203 | 0.46 | 0.20 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 510.00 | 8.60 | 8.75 | 8.68 | 8.65 | +1.19 | +15.96% | 0.02 | 189 | 1,070 | 0.46 | 0.18 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 520.00 | 7.55 | 7.70 | 7.63 | 7.65 | +1.20 | +18.61% | 0.01 | 316 | 1,363 | 0.47 | 0.17 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 530.00 | 6.65 | 6.80 | 6.73 | 6.66 | +0.88 | +15.23% | 0.01 | 270 | 1,498 | 0.47 | 0.15 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 540.00 | 5.90 | 6.05 | 5.98 | 5.92 | +0.72 | +13.85% | 0.01 | 791 | 2,436 | 0.48 | 0.14 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 550.00 | 5.25 | 5.40 | 5.33 | 5.50 | +0.89 | +19.31% | 0.01 | 610 | 2,107 | 0.48 | 0.13 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 560.00 | 4.70 | 4.80 | 4.75 | 4.75 | +0.70 | +17.29% | 0.01 | 43 | 1,733 | 0.48 | 0.12 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 570.00 | 4.20 | 4.35 | 4.28 | 4.20 | +0.45 | +12.00% | 0.01 | 309 | 754 | 0.49 | 0.11 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 580.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.45 | +13.24% | 0.01 | 81 | 571 | 0.50 | 0.11 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 590.00 | 3.45 | 3.55 | 3.50 | 3.55 | +0.55 | +18.34% | 0.01 | 42 | 507 | 0.50 | 0.10 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 600.00 | 3.15 | 3.25 | 3.20 | 3.17 | +0.38 | +13.62% | 0.01 | 1,361 | 9,741 | 0.51 | 0.09 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 610.00 | 2.88 | 2.94 | 2.91 | 3.05 | +0.49 | +19.15% | 0.00 | 11 | 1,006 | 0.51 | 0.09 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 620.00 | 2.64 | 2.71 | 2.68 | 2.94 | +0.52 | +21.49% | 0.00 | 126 | 966 | 0.52 | 0.08 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 625.00 | 2.54 | 2.60 | 2.57 | 3.00 | +0.77 | +34.53% | 0.00 | 75 | 951 | 0.52 | 0.08 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 630.00 | 2.44 | 2.50 | 2.47 | 2.46 | +0.33 | +15.50% | 0.00 | 9 | 401 | 0.52 | 0.07 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 640.00 | 2.25 | 2.31 | 2.28 | 2.60 | +0.61 | +30.66% | 0.00 | 10 | 550 | 0.53 | 0.07 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 650.00 | 2.09 | 2.15 | 2.12 | 2.18 | +0.29 | +15.35% | 0.00 | 469 | 958 | 0.54 | 0.06 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 660.00 | 1.92 | 2.02 | 1.97 | 1.96 | +0.23 | +13.30% | 0.00 | 54 | 1,021 | 0.54 | 0.06 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 670.00 | 1.79 | 1.89 | 1.84 | 1.83 | +0.32 | +21.20% | 0.00 | 52 | 430 | 0.55 | 0.06 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 680.00 | 1.69 | 1.78 | 1.74 | 1.78 | +0.39 | +28.06% | 0.00 | 5 | 331 | 0.56 | 0.05 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 690.00 | 1.59 | 1.67 | 1.63 | 1.75 | +0.05 | +2.95% | 0.00 | 1 | 654 | 0.56 | 0.05 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 700.00 | 1.51 | 1.58 | 1.55 | 1.60 | +0.19 | +13.48% | 0.00 | 429 | 1,685 | 0.57 | 0.05 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 710.00 | 1.42 | 1.50 | 1.46 | 1.50 | +0.15 | +11.12% | 0.00 | 6 | 1,238 | 0.58 | 0.04 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 720.00 | 1.34 | 1.42 | 1.38 | 1.41 | -0.33 | -18.97% | 0.00 | 16 | 457 | 0.58 | 0.04 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 730.00 | 1.27 | 1.35 | 1.31 | 1.54 | +0.18 | +13.24% | 0.00 | 4 | 392 | 0.59 | 0.04 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 740.00 | 1.20 | 1.29 | 1.25 | 1.48 | +0.41 | +38.32% | 0.00 | 3 | 304 | 0.60 | 0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 750.00 | 1.15 | 1.23 | 1.19 | 1.35 | +0.32 | +31.07% | 0.00 | 48 | 673 | 0.60 | 0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 760.00 | 1.10 | 1.17 | 1.14 | 1.10 | -0.33 | -23.08% | 0.00 | 10 | 220 | 0.61 | 0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 770.00 | 1.04 | 1.12 | 1.08 | 1.25 | +0.25 | +25.00% | 0.00 | 20 | 195 | 0.61 | 0.03 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 780.00 | 1.00 | 1.08 | 1.04 | 0.96 | +0.04 | +4.35% | 0.00 | 8 | 554 | 0.62 | 0.03 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 790.00 | 0.96 | 1.03 | 1.00 | 1.08 | +0.22 | +25.59% | 0.00 | 1 | 554 | 0.63 | 0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 800.00 | 0.91 | 0.98 | 0.95 | 0.95 | +0.05 | +5.56% | 0.00 | 22 | 1,388 | 0.63 | 0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 810.00 | 0.88 | 0.94 | 0.91 | 1.03 | +0.26 | +33.77% | 0.00 | 1 | 1,886 | 0.64 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 820.00 | 0.84 | 0.90 | 0.87 | 0.98 | +0.25 | +34.25% | 0.00 | 76 | 1,530 | 0.64 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 830.00 | 0.82 | 0.86 | 0.84 | 1.01 | +0.05 | +5.21% | 0.00 | 5 | 822 | 0.65 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 840.00 | 0.79 | 0.85 | 0.82 | 0.97 | +0.20 | +25.98% | 0.00 | 2 | 2,008 | 0.66 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 850.00 | 0.75 | 0.81 | 0.78 | 0.94 | -0.14 | -12.97% | 0.00 | 9 | 550 | 0.66 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 860.00 | 0.71 | 0.79 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.67 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 870.00 | 0.68 | 0.76 | 0.72 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.67 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 4/17/2026 4:00:05 PM EST |
| 880.00 | 0.65 | 0.72 | 0.69 | 0.78 | -0.17 | -17.90% | 0.00 | 2 | 356 | 0.67 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 890.00 | 0.63 | 0.71 | 0.67 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.68 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 900.00 | 0.62 | 0.66 | 0.64 | 0.68 | +0.11 | +19.30% | 0.00 | 47 | 3,764 | 0.68 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 910.00 | 0.58 | 0.66 | 0.62 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.69 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 920.00 | 0.57 | 0.64 | 0.61 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.70 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 4/17/2026 4:00:05 PM EST |
| 930.00 | 0.55 | 0.60 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 0.70 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 940.00 | 0.52 | 0.60 | 0.56 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.70 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 950.00 | 0.51 | 0.58 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.71 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 960.00 | 0.50 | 0.54 | 0.52 | 0.49 | -0.05 | -9.26% | 0.00 | 1 | 1,282 | 0.71 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 970.00 | 0.47 | 0.53 | 0.50 | 0.54 | +0.41 | +315.39% | 0.00 | 1 | 1,051 | 0.72 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 980.00 | 0.46 | 0.52 | 0.49 | 0.56 | +0.40 | +250.00% | 0.00 | 1 | 61 | 0.72 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 990.00 | 0.45 | 0.49 | 0.47 | 0.49 | +0.06 | +13.96% | 0.00 | 158 | 13,789 | 0.73 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,601 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 306 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 312 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:05 PM EST |
| 60.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 8.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 642 | 8.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 85.00 | 0.04 | 0.10 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:05 PM EST |
| 90.00 | 0.06 | 0.12 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:05 PM EST |
| 95.00 | 0.07 | 0.13 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.13 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 20 | 9,346 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 105.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 110.00 | 0.12 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 115.00 | 0.13 | 0.19 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 120.00 | 0.15 | 0.21 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 618 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 125.00 | 0.17 | 0.23 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 130.00 | 0.19 | 0.25 | 0.22 | 0.23 | -0.47 | -67.15% | 0.00 | 10 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 135.00 | 0.20 | 0.29 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.90 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 140.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.06 | -18.19% | 0.00 | 3 | 293 | 0.88 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 145.00 | 0.25 | 0.34 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.87 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 150.00 | 0.28 | 0.34 | 0.31 | 0.32 | -0.08 | -20.00% | 0.00 | 10 | 691 | 0.85 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 155.00 | 0.31 | 0.39 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.83 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 160.00 | 0.33 | 0.42 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.81 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 165.00 | 0.37 | 0.44 | 0.41 | 0.51 | -0.02 | -3.78% | 0.00 | 2 | 497 | 0.80 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 170.00 | 0.42 | 0.46 | 0.44 | 0.50 | -0.13 | -20.64% | 0.00 | 3 | 2,989 | 0.78 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 175.00 | 0.44 | 0.52 | 0.48 | 0.55 | -0.09 | -14.07% | 0.00 | 2 | 212 | 0.76 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 180.00 | 0.48 | 0.53 | 0.51 | 0.54 | -0.12 | -18.19% | 0.00 | 4 | 335 | 0.74 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 185.00 | 0.53 | 0.60 | 0.57 | 0.56 | -0.23 | -29.12% | 0.00 | 4 | 196 | 0.73 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 190.00 | 0.58 | 0.64 | 0.61 | 0.65 | -0.15 | -18.75% | 0.00 | 2 | 749 | 0.72 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 195.00 | 0.62 | 0.71 | 0.67 | 0.67 | -0.27 | -28.73% | 0.00 | 1 | 161 | 0.70 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 200.00 | 0.71 | 0.75 | 0.73 | 0.72 | -0.23 | -24.22% | 0.00 | 59 | 2,510 | 0.69 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 210.00 | 0.81 | 0.88 | 0.85 | 0.94 | -0.17 | -15.32% | 0.00 | 9 | 806 | 0.66 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 220.00 | 0.97 | 1.00 | 0.99 | 1.00 | -0.30 | -23.08% | 0.00 | 13 | 1,247 | 0.64 | -0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 230.00 | 1.13 | 1.21 | 1.17 | 1.16 | -0.38 | -24.68% | 0.01 | 9 | 1,234 | 0.62 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 240.00 | 1.36 | 1.42 | 1.39 | 1.38 | -0.45 | -24.59% | 0.01 | 63 | 999 | 0.59 | -0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 250.00 | 1.61 | 1.68 | 1.65 | 1.64 | -0.50 | -23.37% | 0.01 | 204 | 4,163 | 0.57 | -0.04 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 260.00 | 1.94 | 2.02 | 1.98 | 1.98 | -0.68 | -25.57% | 0.01 | 208 | 1,911 | 0.55 | -0.05 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 270.00 | 2.37 | 2.47 | 2.42 | 2.43 | -0.77 | -24.07% | 0.01 | 56 | 899 | 0.53 | -0.06 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 2.92 | 2.98 | 2.95 | 2.96 | -1.04 | -26.00% | 0.01 | 314 | 5,105 | 0.52 | -0.07 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 3.60 | 3.70 | 3.65 | 3.60 | -1.25 | -25.78% | 0.01 | 155 | 3,173 | 0.50 | -0.09 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 4.50 | 4.60 | 4.55 | 4.60 | -1.40 | -23.34% | 0.02 | 267 | 4,619 | 0.49 | -0.11 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 5.65 | 5.75 | 5.70 | 5.60 | -1.85 | -24.84% | 0.02 | 547 | 5,753 | 0.48 | -0.13 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 320.00 | 7.05 | 7.15 | 7.10 | 7.10 | -2.25 | -24.07% | 0.02 | 749 | 5,670 | 0.47 | -0.15 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 330.00 | 8.80 | 8.95 | 8.88 | 8.86 | -2.45 | -21.67% | 0.03 | 253 | 6,130 | 0.47 | -0.17 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 340.00 | 10.90 | 11.05 | 10.98 | 11.10 | -3.00 | -21.28% | 0.03 | 477 | 4,605 | 0.46 | -0.20 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 350.00 | 13.45 | 13.55 | 13.50 | 13.53 | -3.45 | -20.32% | 0.04 | 1,204 | 8,534 | 0.46 | -0.23 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 360.00 | 16.30 | 16.55 | 16.43 | 16.49 | -3.96 | -19.37% | 0.05 | 743 | 3,957 | 0.45 | -0.27 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 370.00 | 19.90 | 20.10 | 20.00 | 20.10 | -4.40 | -17.96% | 0.05 | 668 | 4,999 | 0.45 | -0.30 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 380.00 | 23.85 | 24.05 | 23.95 | 23.95 | -5.07 | -17.48% | 0.06 | 485 | 2,946 | 0.45 | -0.35 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 390.00 | 28.30 | 28.50 | 28.40 | 28.06 | -5.94 | -17.48% | 0.07 | 372 | 4,582 | 0.45 | -0.39 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 400.00 | 33.25 | 33.45 | 33.35 | 33.60 | -5.85 | -14.83% | 0.08 | 3,443 | 4,601 | 0.45 | -0.43 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 410.00 | 38.70 | 39.00 | 38.85 | 38.75 | -7.50 | -16.22% | 0.09 | 761 | 3,550 | 0.45 | -0.48 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 420.00 | 44.55 | 45.10 | 44.83 | 44.90 | -7.11 | -13.67% | 0.11 | 137 | 2,110 | 0.45 | -0.53 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 430.00 | 50.90 | 51.25 | 51.08 | 51.30 | -8.45 | -14.15% | 0.12 | 45 | 1,968 | 0.45 | -0.57 | 0.00 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 440.00 | 57.60 | 58.05 | 57.83 | 58.10 | -5.65 | -8.87% | 0.13 | 18 | 1,395 | 0.45 | -0.61 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 450.00 | 64.80 | 65.35 | 65.08 | 65.25 | -9.75 | -13.00% | 0.14 | 143 | 1,277 | 0.45 | -0.65 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 460.00 | 72.05 | 73.35 | 72.70 | 72.84 | -8.96 | -10.96% | 0.16 | 7 | 491 | 0.46 | -0.69 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 470.00 | 79.50 | 81.05 | 80.28 | 79.67 | -10.43 | -11.58% | 0.17 | 17 | 223 | 0.45 | -0.72 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 480.00 | 88.20 | 89.40 | 88.80 | 88.80 | -5.97 | -6.30% | 0.18 | 4 | 219 | 0.46 | -0.75 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 490.00 | 96.60 | 97.80 | 97.20 | 97.33 | -8.31 | -7.87% | 0.20 | 27 | 400 | 0.46 | -0.78 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 500.00 | 104.70 | 106.60 | 105.65 | 104.82 | -12.21 | -10.44% | 0.21 | 11 | 349 | 0.47 | -0.80 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 510.00 | 113.55 | 115.45 | 114.50 | 162.75 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.47 | -0.82 | 0.00 | -0.14 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 520.00 | 122.50 | 124.55 | 123.53 | 138.65 | 0.00 | 0.00% | 0.24 | 0 | 104 | 0.47 | -0.83 | 0.00 | -0.13 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 530.00 | 131.70 | 133.80 | 132.75 | 185.25 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.48 | -0.85 | 0.00 | -0.13 | 4/7/2026 | 4/17/2026 4:00:05 PM EST |
| 540.00 | 141.25 | 143.05 | 142.15 | 138.00 | % | 0.26 | 1 | 0 | 0.48 | -0.86 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 550.00 | 150.40 | 152.60 | 151.50 | 160.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.12 | 3/25/2026 | 4/17/2026 4:00:05 PM EST |
| 560.00 | 159.95 | 162.20 | 161.08 | % | 0.29 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.12 | 4/17/2026 4:00:05 PM EST | |||
| 570.00 | 169.55 | 171.85 | 170.70 | % | 0.30 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.11 | 4/17/2026 4:00:05 PM EST | |||
| 580.00 | 179.95 | 181.10 | 180.53 | 180.55 | % | 0.31 | 20 | 0 | 0.50 | -0.89 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 590.00 | 189.65 | 190.90 | 190.28 | 184.70 | % | 0.32 | 20 | 0 | 0.51 | -0.90 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 600.00 | 198.80 | 201.05 | 199.93 | 254.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.10 | 4/7/2026 | 4/17/2026 4:00:05 PM EST |
| 610.00 | 208.60 | 210.95 | 209.78 | % | 0.34 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.10 | 4/17/2026 4:00:05 PM EST | |||
| 620.00 | 218.50 | 220.80 | 219.65 | 249.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.09 | 3/31/2026 | 4/17/2026 4:00:05 PM EST |
| 625.00 | 223.45 | 225.70 | 224.58 | 259.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.09 | 3/27/2026 | 4/17/2026 4:00:05 PM EST |
| 630.00 | 228.40 | 230.70 | 229.55 | % | 0.36 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.09 | 4/17/2026 4:00:05 PM EST | |||
| 640.00 | 238.30 | 240.65 | 239.48 | % | 0.37 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.09 | 4/17/2026 4:00:05 PM EST | |||
| 650.00 | 248.25 | 250.50 | 249.38 | 307.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 660.00 | 258.15 | 260.50 | 259.33 | % | 0.39 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 670.00 | 268.15 | 270.50 | 269.33 | % | 0.40 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 680.00 | 278.10 | 280.45 | 279.28 | % | 0.41 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 690.00 | 288.10 | 290.45 | 289.28 | % | 0.42 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 700.00 | 298.10 | 300.35 | 299.23 | % | 0.43 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 710.00 | 308.10 | 310.45 | 309.28 | % | 0.44 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 720.00 | 318.10 | 320.45 | 319.28 | % | 0.44 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 730.00 | 328.10 | 330.45 | 329.28 | % | 0.45 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 740.00 | 338.10 | 340.45 | 339.28 | % | 0.46 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 750.00 | 348.15 | 350.35 | 349.25 | % | 0.47 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 760.00 | 358.10 | 360.45 | 359.28 | % | 0.47 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 770.00 | 368.10 | 370.45 | 369.28 | % | 0.48 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 780.00 | 378.10 | 380.45 | 379.28 | % | 0.49 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 790.00 | 388.05 | 390.45 | 389.25 | % | 0.49 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 800.00 | 398.15 | 400.35 | 399.25 | % | 0.50 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 810.00 | 408.05 | 410.45 | 409.25 | % | 0.51 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 820.00 | 418.10 | 420.45 | 419.28 | % | 0.51 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 830.00 | 428.05 | 430.45 | 429.25 | % | 0.52 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 840.00 | 438.05 | 440.45 | 439.25 | % | 0.52 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 850.00 | 448.10 | 450.35 | 449.23 | % | 0.53 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 860.00 | 458.05 | 460.45 | 459.25 | % | 0.53 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 870.00 | 468.05 | 470.45 | 469.25 | % | 0.54 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 880.00 | 478.05 | 480.45 | 479.25 | % | 0.54 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 890.00 | 488.05 | 490.45 | 489.25 | % | 0.55 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 900.00 | 498.10 | 500.35 | 499.23 | % | 0.55 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 910.00 | 508.05 | 510.45 | 509.25 | % | 0.56 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 920.00 | 518.05 | 520.45 | 519.25 | % | 0.56 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 930.00 | 528.05 | 530.45 | 529.25 | % | 0.57 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 940.00 | 538.10 | 540.45 | 539.28 | % | 0.57 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 950.00 | 548.15 | 550.35 | 549.25 | % | 0.58 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 960.00 | 558.10 | 560.45 | 559.28 | % | 0.58 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 970.00 | 568.10 | 570.45 | 569.28 | % | 0.59 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 980.00 | 578.10 | 580.45 | 579.28 | % | 0.59 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 990.00 | 588.05 | 590.45 | 589.25 | % | 0.60 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST |