Options Chain for TESLA INC COM (TSLA) - $406.55 as of 7/10/2026 3:32:48 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 | 156.60 | 159.30 | 157.95 | % | 0.63 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 255.00 | 151.60 | 154.50 | 153.05 | % | 0.60 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 260.00 | 146.65 | 149.55 | 148.10 | % | 0.57 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 265.00 | 141.65 | 144.40 | 143.03 | % | 0.54 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 270.00 | 136.65 | 139.40 | 138.03 | % | 0.51 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 275.00 | 131.65 | 134.40 | 133.03 | % | 0.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 280.00 | 126.70 | 129.45 | 128.08 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 285.00 | 121.70 | 124.45 | 123.08 | % | 0.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 290.00 | 116.70 | 119.45 | 118.08 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 295.00 | 111.75 | 114.45 | 113.10 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 300.00 | 106.75 | 109.45 | 108.10 | 103.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:05 PM EST |
| 305.00 | 101.75 | 104.65 | 103.20 | % | 0.34 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 310.00 | 96.80 | 99.65 | 98.23 | 97.55 | 0.00 | 0.00% | 0.32 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 315.00 | 91.80 | 94.65 | 93.23 | 83.46 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 320.00 | 86.85 | 89.55 | 88.20 | 77.67 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.32 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 325.00 | 81.85 | 84.50 | 83.18 | 71.26 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 330.00 | 76.90 | 79.55 | 78.23 | 78.05 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.68 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 332.50 | 74.45 | 76.90 | 75.68 | 61.77 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.82 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 335.00 | 72.00 | 74.50 | 73.25 | 59.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 337.50 | 69.50 | 71.75 | 70.63 | 56.92 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.77 | 1.00 | 0.00 | -0.03 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 340.00 | 67.60 | 68.90 | 68.25 | 67.48 | +13.08 | +24.05% | 0.20 | 48 | 14 | 0.72 | 1.00 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 342.50 | 64.65 | 66.75 | 65.70 | 53.72 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.05 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 345.00 | 62.60 | 63.90 | 63.25 | 64.72 | +2.72 | +4.39% | 0.18 | 66 | 12 | 0.61 | 0.99 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 347.50 | 59.85 | 61.90 | 60.88 | 64.30 | +7.30 | +12.81% | 0.18 | 1 | 1 | 0.66 | 0.99 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 350.00 | 57.65 | 59.50 | 58.58 | 60.00 | +4.75 | +8.60% | 0.17 | 1 | 5 | 0.71 | 0.99 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 352.50 | 55.40 | 56.40 | 55.90 | 56.66 | % | 0.16 | 172 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 355.00 | 52.75 | 54.15 | 53.45 | 53.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.10 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 357.50 | 50.60 | 51.55 | 51.08 | 52.55 | +2.55 | +5.10% | 0.14 | 174 | 2 | 0.45 | 0.97 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 360.00 | 48.20 | 49.00 | 48.60 | 50.50 | -6.67 | -11.67% | 0.14 | 6 | 2 | 0.40 | 0.96 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 362.50 | 45.90 | 46.75 | 46.33 | 46.00 | +2.20 | +5.03% | 0.13 | 21 | 2 | 0.46 | 0.96 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 365.00 | 43.50 | 44.35 | 43.93 | 40.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.18 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 367.50 | 41.15 | 41.90 | 41.53 | 43.10 | +10.67 | +32.91% | 0.11 | 22 | 1 | 0.45 | 0.94 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 370.00 | 38.85 | 39.50 | 39.18 | 43.60 | +7.00 | +19.13% | 0.11 | 2 | 9 | 0.43 | 0.92 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 372.50 | 36.55 | 37.20 | 36.88 | % | 0.10 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.26 | 7/10/2026 4:00:05 PM EST | |||
| 375.00 | 34.30 | 34.90 | 34.60 | 36.90 | +2.76 | +8.09% | 0.09 | 2 | 247 | 0.43 | 0.89 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 377.50 | 32.05 | 32.70 | 32.38 | 26.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.42 | 0.88 | 0.01 | -0.31 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 380.00 | 29.90 | 30.50 | 30.20 | 32.84 | +2.24 | +7.32% | 0.08 | 10 | 11 | 0.42 | 0.86 | 0.01 | -0.34 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 382.50 | 27.75 | 28.35 | 28.05 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.41 | 0.84 | 0.01 | -0.37 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 385.00 | 25.55 | 26.25 | 25.90 | 27.38 | +3.32 | +13.80% | 0.07 | 14 | 247 | 0.41 | 0.81 | 0.01 | -0.40 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 387.50 | 23.60 | 24.25 | 23.93 | 25.05 | +2.62 | +11.69% | 0.06 | 29 | 16 | 0.41 | 0.79 | 0.01 | -0.43 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 390.00 | 21.70 | 22.30 | 22.00 | 21.99 | +0.19 | +0.88% | 0.06 | 56 | 328 | 0.40 | 0.76 | 0.01 | -0.45 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 392.50 | 19.85 | 20.45 | 20.15 | 22.60 | +3.05 | +15.61% | 0.05 | 3 | 133 | 0.40 | 0.73 | 0.01 | -0.48 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 395.00 | 18.10 | 18.65 | 18.38 | 18.37 | +0.57 | +3.21% | 0.05 | 35 | 229 | 0.40 | 0.70 | 0.01 | -0.50 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 397.50 | 16.35 | 17.00 | 16.68 | 18.40 | +3.20 | +21.06% | 0.04 | 12 | 231 | 0.40 | 0.67 | 0.01 | -0.51 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 400.00 | 14.85 | 15.25 | 15.05 | 16.70 | +1.50 | +9.87% | 0.04 | 159 | 837 | 0.40 | 0.63 | 0.01 | -0.53 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 402.50 | 13.40 | 13.75 | 13.58 | 13.42 | +0.17 | +1.29% | 0.03 | 18 | 137 | 0.39 | 0.60 | 0.01 | -0.54 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 405.00 | 12.05 | 12.35 | 12.20 | 12.40 | -0.05 | -0.41% | 0.03 | 1,139 | 419 | 0.39 | 0.56 | 0.01 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 407.50 | 10.80 | 11.05 | 10.93 | 10.85 | -0.45 | -3.99% | 0.03 | 759 | 169 | 0.40 | 0.52 | 0.01 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 410.00 | 9.65 | 9.80 | 9.73 | 9.65 | -0.45 | -4.46% | 0.02 | 1,510 | 689 | 0.39 | 0.48 | 0.02 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 412.50 | 8.55 | 8.70 | 8.63 | 8.78 | +0.18 | +2.10% | 0.02 | 763 | 113 | 0.39 | 0.45 | 0.01 | -0.54 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 415.00 | 7.50 | 7.70 | 7.60 | 7.60 | -0.35 | -4.41% | 0.02 | 3,069 | 1,006 | 0.39 | 0.41 | 0.01 | -0.53 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 417.50 | 6.60 | 6.75 | 6.68 | 6.60 | -0.65 | -8.97% | 0.02 | 165 | 98 | 0.39 | 0.37 | 0.01 | -0.52 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 420.00 | 5.75 | 5.95 | 5.85 | 5.90 | -0.60 | -9.24% | 0.01 | 7,461 | 2,383 | 0.40 | 0.34 | 0.01 | -0.50 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 422.50 | 5.05 | 5.20 | 5.13 | 5.15 | 0.00 | 0.00% | 0.01 | 533 | 116 | 0.40 | 0.31 | 0.01 | -0.48 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 425.00 | 4.40 | 4.50 | 4.45 | 4.40 | -0.62 | -12.36% | 0.01 | 1,116 | 1,227 | 0.40 | 0.28 | 0.01 | -0.46 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 427.50 | 3.80 | 3.95 | 3.88 | 3.95 | -0.24 | -5.73% | 0.01 | 51 | 68 | 0.40 | 0.25 | 0.01 | -0.44 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 430.00 | 3.30 | 3.40 | 3.35 | 3.33 | -0.64 | -16.13% | 0.01 | 2,175 | 1,541 | 0.40 | 0.22 | 0.01 | -0.41 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 432.50 | 2.82 | 2.95 | 2.89 | 3.40 | +0.25 | +7.94% | 0.01 | 528 | 104 | 0.40 | 0.20 | 0.01 | -0.39 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 435.00 | 2.45 | 2.56 | 2.51 | 2.50 | -0.30 | -10.72% | 0.01 | 909 | 110 | 0.40 | 0.18 | 0.01 | -0.36 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 437.50 | 2.11 | 2.22 | 2.17 | 2.20 | -0.69 | -23.88% | 0.00 | 70 | 53 | 0.40 | 0.16 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 440.00 | 1.83 | 1.91 | 1.87 | 1.87 | -0.39 | -17.26% | 0.00 | 827 | 309 | 0.41 | 0.14 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 442.50 | 1.57 | 1.69 | 1.63 | 1.75 | -0.32 | -15.46% | 0.00 | 46 | 42 | 0.41 | 0.12 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 445.00 | 1.38 | 1.49 | 1.44 | 1.40 | -0.44 | -23.92% | 0.00 | 89 | 121 | 0.41 | 0.10 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 447.50 | 1.24 | 1.31 | 1.28 | 1.29 | -0.19 | -12.84% | 0.00 | 21 | 26 | 0.42 | 0.09 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 450.00 | 1.09 | 1.15 | 1.12 | 1.11 | -0.39 | -26.00% | 0.00 | 517 | 610 | 0.42 | 0.08 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 452.50 | 0.97 | 1.04 | 1.01 | 0.99 | -0.33 | -25.00% | 0.00 | 15 | 48 | 0.43 | 0.07 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 455.00 | 0.86 | 0.92 | 0.89 | 0.87 | -0.24 | -21.63% | 0.00 | 178 | 101 | 0.44 | 0.06 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 457.50 | 0.75 | 0.83 | 0.79 | 0.80 | -0.20 | -20.00% | 0.00 | 9 | 8 | 0.44 | 0.05 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 460.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.16 | -18.61% | 0.00 | 152 | 103 | 0.45 | 0.04 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 462.50 | 0.60 | 0.68 | 0.64 | 0.65 | -0.21 | -24.42% | 0.00 | 31 | 11 | 0.45 | 0.04 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 465.00 | 0.54 | 0.62 | 0.58 | 0.61 | -0.16 | -20.78% | 0.00 | 54 | 53 | 0.46 | 0.03 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 467.50 | 0.49 | 0.57 | 0.53 | 0.56 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.47 | 0.02 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 470.00 | 0.45 | 0.53 | 0.49 | 0.53 | -0.19 | -26.39% | 0.00 | 15 | 23 | 0.48 | 0.02 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 472.50 | 0.41 | 0.49 | 0.45 | 0.63 | -0.04 | -5.97% | 0.00 | 47 | 30 | 0.48 | 0.02 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 475.00 | 0.39 | 0.45 | 0.42 | 0.45 | -0.11 | -19.65% | 0.00 | 33 | 14 | 0.49 | 0.01 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 477.50 | 0.35 | 0.42 | 0.39 | 0.52 | -0.03 | -5.46% | 0.00 | 2 | 2 | 0.50 | 0.01 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 480.00 | 0.32 | 0.40 | 0.36 | 0.40 | -0.11 | -21.57% | 0.00 | 16 | 47 | 0.50 | 0.01 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 482.50 | 0.30 | 0.37 | 0.34 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 2 | 0.51 | 0.01 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 485.00 | 0.28 | 0.35 | 0.32 | 0.33 | -0.11 | -25.00% | 0.00 | 57 | 4 | 0.52 | 0.01 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 487.50 | 0.26 | 0.33 | 0.30 | 0.40 | -0.01 | -2.44% | 0.00 | 1 | 4 | 0.53 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 490.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.11 | -26.83% | 0.00 | 33 | 35 | 0.54 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 495.00 | 0.22 | 0.29 | 0.26 | 0.26 | -0.13 | -33.34% | 0.00 | 11 | 12 | 0.55 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 500.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 104 | 70 | 0.57 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 505.00 | 0.18 | 0.24 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 5 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 510.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.08 | -28.58% | 0.00 | 4 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 515.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 1 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 520.00 | 0.12 | 0.19 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 525.00 | 0.11 | 0.18 | 0.15 | 0.18 | -0.01 | -5.27% | 0.00 | 2 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 530.00 | 0.11 | 0.15 | 0.13 | 0.17 | -0.01 | -5.56% | 0.00 | 129 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 535.00 | 0.09 | 0.15 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 3 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 540.00 | 0.08 | 0.14 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 545.00 | 0.07 | 0.13 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 550.00 | 0.06 | 0.13 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 555.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 10 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 560.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 565.00 | 0.05 | 0.11 | 0.08 | 0.10 | % | 0.00 | 3 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 570.00 | 0.02 | 0.30 | 0.16 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 575.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 580.00 | 0.04 | 0.10 | 0.07 | 0.15 | +0.04 | +36.37% | 0.00 | 4 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 585.00 | 0.04 | 0.10 | 0.07 | 0.14 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 590.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 595.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 600.00 | 0.03 | 0.40 | 0.22 | 0.10 | -0.04 | -28.58% | 0.00 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 605.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 610.00 | 0.02 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 615.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 620.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 625.00 | 0.02 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 630.00 | 0.02 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 635.00 | 0.01 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 640.00 | 0.01 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 645.00 | 0.01 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 650.00 | 0.01 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 655.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 675.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 695.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 1.28 | 0.64 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 705.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 715.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,481 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 730.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 454 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 765.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 790.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1,359 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 1,648 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.02 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 0.00 | 18 | 140 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 255.00 | 0.03 | 0.24 | 0.14 | 0.14 | +0.09 | +180.00% | 0.00 | 12 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 260.00 | 0.03 | 0.68 | 0.36 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 265.00 | 0.02 | 0.68 | 0.35 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 270.00 | 0.02 | 0.49 | 0.26 | 0.15 | -0.01 | -6.25% | 0.00 | 9 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 275.00 | 0.03 | 0.50 | 0.27 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 280.00 | 0.04 | 0.48 | 0.26 | 0.11 | -0.12 | -52.18% | 0.00 | 4 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 285.00 | 0.05 | 0.44 | 0.25 | 0.09 | -0.08 | -47.06% | 0.00 | 11 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 290.00 | 0.06 | 0.33 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 295.00 | 0.07 | 0.27 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 300.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 8 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 305.00 | 0.09 | 0.18 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 11 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 310.00 | 0.10 | 0.21 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 315.00 | 0.12 | 0.20 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 320.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.19 | -52.78% | 0.00 | 1 | 91 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 325.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.14 | -41.18% | 0.00 | 15 | 446 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 330.00 | 0.18 | 0.26 | 0.22 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 131 | 0.60 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 332.50 | 0.19 | 0.27 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 335.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.04 | -14.82% | 0.00 | 15 | 14 | 0.57 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 337.50 | 0.22 | 0.30 | 0.26 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 340.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.05 | -15.16% | 0.00 | 141 | 43 | 0.53 | 0.00 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 342.50 | 0.27 | 0.34 | 0.31 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | -0.01 | 0.00 | -0.05 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 345.00 | 0.29 | 0.35 | 0.32 | 0.31 | -0.11 | -26.19% | 0.00 | 424 | 218 | 0.52 | -0.01 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 347.50 | 0.32 | 0.40 | 0.36 | 0.35 | -0.48 | -57.84% | 0.00 | 30 | 4 | 0.51 | -0.01 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 350.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.11 | -21.57% | 0.00 | 45 | 110 | 0.50 | -0.01 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 352.50 | 0.40 | 0.49 | 0.45 | 0.51 | -0.09 | -15.00% | 0.00 | 2 | 42 | 0.49 | -0.02 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 355.00 | 0.45 | 0.54 | 0.50 | 0.48 | -0.21 | -30.44% | 0.00 | 90 | 38 | 0.48 | -0.02 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 357.50 | 0.51 | 0.61 | 0.56 | 0.51 | -0.34 | -40.00% | 0.00 | 8 | 43 | 0.47 | -0.03 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 360.00 | 0.59 | 0.69 | 0.64 | 0.63 | -0.31 | -32.98% | 0.00 | 70 | 142 | 0.47 | -0.04 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 362.50 | 0.69 | 0.79 | 0.74 | 0.68 | -0.37 | -35.24% | 0.00 | 13 | 46 | 0.46 | -0.04 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 365.00 | 0.81 | 0.89 | 0.85 | 0.76 | -0.54 | -41.54% | 0.00 | 59 | 51 | 0.45 | -0.05 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 367.50 | 0.94 | 1.04 | 0.99 | 0.87 | -0.63 | -42.00% | 0.00 | 43 | 108 | 0.44 | -0.06 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 370.00 | 1.11 | 1.20 | 1.16 | 1.15 | -0.47 | -29.02% | 0.00 | 248 | 115 | 0.44 | -0.08 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 372.50 | 1.30 | 1.41 | 1.36 | 1.16 | -0.69 | -37.30% | 0.00 | 28 | 59 | 0.43 | -0.09 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 375.00 | 1.52 | 1.62 | 1.57 | 1.57 | -0.57 | -26.64% | 0.00 | 384 | 117 | 0.43 | -0.11 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 377.50 | 1.79 | 1.90 | 1.85 | 1.87 | -0.70 | -27.24% | 0.00 | 106 | 27 | 0.42 | -0.12 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 380.00 | 2.10 | 2.22 | 2.16 | 2.06 | -0.82 | -28.48% | 0.01 | 192 | 148 | 0.42 | -0.14 | 0.01 | -0.34 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 382.50 | 2.42 | 2.62 | 2.52 | 2.30 | -0.94 | -29.02% | 0.01 | 16 | 179 | 0.41 | -0.16 | 0.01 | -0.37 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 385.00 | 2.89 | 3.05 | 2.97 | 2.94 | -0.86 | -22.64% | 0.01 | 149 | 165 | 0.41 | -0.19 | 0.01 | -0.40 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 387.50 | 3.35 | 3.50 | 3.43 | 3.20 | -1.51 | -32.06% | 0.01 | 78 | 54 | 0.41 | -0.21 | 0.01 | -0.43 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 390.00 | 3.90 | 4.00 | 3.95 | 4.05 | -1.62 | -28.58% | 0.01 | 494 | 391 | 0.41 | -0.24 | 0.01 | -0.45 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 392.50 | 4.55 | 4.75 | 4.65 | 4.70 | -1.09 | -18.83% | 0.01 | 45 | 166 | 0.40 | -0.27 | 0.01 | -0.48 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 395.00 | 5.25 | 5.50 | 5.38 | 5.40 | -2.10 | -28.00% | 0.01 | 305 | 319 | 0.40 | -0.30 | 0.01 | -0.50 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 397.50 | 6.10 | 6.30 | 6.20 | 6.20 | -1.30 | -17.34% | 0.02 | 370 | 89 | 0.40 | -0.33 | 0.01 | -0.51 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 400.00 | 6.95 | 7.15 | 7.05 | 7.10 | -1.35 | -15.98% | 0.02 | 890 | 157 | 0.40 | -0.37 | 0.01 | -0.53 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 402.50 | 7.95 | 8.20 | 8.08 | 8.20 | -1.25 | -13.23% | 0.02 | 306 | 82 | 0.40 | -0.40 | 0.01 | -0.54 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 405.00 | 9.05 | 9.25 | 9.15 | 9.17 | -1.56 | -14.54% | 0.02 | 228 | 141 | 0.40 | -0.44 | 0.01 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 407.50 | 10.20 | 10.50 | 10.35 | 10.40 | -1.65 | -13.70% | 0.03 | 393 | 119 | 0.39 | -0.48 | 0.01 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 410.00 | 11.50 | 11.75 | 11.63 | 11.77 | -1.58 | -11.84% | 0.03 | 404 | 168 | 0.39 | -0.52 | 0.02 | -0.55 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 412.50 | 12.90 | 13.25 | 13.08 | 13.05 | -8.95 | -40.69% | 0.03 | 88 | 18 | 0.40 | -0.55 | 0.01 | -0.54 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 415.00 | 14.30 | 14.80 | 14.55 | 14.22 | -2.08 | -12.77% | 0.04 | 77 | 911 | 0.39 | -0.59 | 0.01 | -0.53 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 417.50 | 15.90 | 16.45 | 16.18 | 16.00 | -11.61 | -42.05% | 0.04 | 1 | 10 | 0.39 | -0.63 | 0.01 | -0.52 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 420.00 | 17.60 | 18.10 | 17.85 | 17.04 | -1.89 | -9.99% | 0.04 | 8 | 904 | 0.40 | -0.66 | 0.01 | -0.50 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 422.50 | 19.35 | 19.90 | 19.63 | 19.90 | -3.64 | -15.47% | 0.05 | 1 | 7 | 0.40 | -0.69 | 0.01 | -0.48 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 425.00 | 21.20 | 21.70 | 21.45 | 21.15 | -12.78 | -37.67% | 0.05 | 1 | 13 | 0.40 | -0.72 | 0.01 | -0.46 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 427.50 | 23.10 | 23.65 | 23.38 | 21.50 | -4.81 | -18.29% | 0.05 | 5 | 23 | 0.40 | -0.75 | 0.01 | -0.44 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 430.00 | 25.10 | 25.65 | 25.38 | 24.19 | -3.64 | -13.08% | 0.06 | 15 | 20 | 0.40 | -0.78 | 0.01 | -0.41 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 432.50 | 27.15 | 27.75 | 27.45 | 26.50 | % | 0.06 | 21 | 0 | 0.40 | -0.80 | 0.01 | -0.39 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 435.00 | 29.10 | 29.85 | 29.48 | 30.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.82 | 0.01 | -0.36 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 437.50 | 31.40 | 32.00 | 31.70 | % | 0.07 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.33 | 7/10/2026 4:00:05 PM EST | |||
| 440.00 | 33.60 | 34.20 | 33.90 | 26.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.86 | 0.01 | -0.31 | 7/6/2026 | 7/10/2026 4:00:05 PM EST |
| 442.50 | 35.85 | 36.55 | 36.20 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.28 | 7/10/2026 4:00:05 PM EST | |||
| 445.00 | 38.15 | 38.85 | 38.50 | 35.50 | -5.00 | -12.35% | 0.09 | 1 | 1 | 0.42 | -0.90 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 447.50 | 40.50 | 41.20 | 40.85 | 37.90 | % | 0.09 | 6 | 0 | 0.42 | -0.91 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 450.00 | 42.60 | 43.55 | 43.08 | 40.20 | -8.30 | -17.12% | 0.10 | 2 | 1 | 0.42 | -0.92 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 452.50 | 45.05 | 45.90 | 45.48 | % | 0.10 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.18 | 7/10/2026 4:00:05 PM EST | |||
| 455.00 | 47.60 | 48.35 | 47.98 | % | 0.11 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.16 | 7/10/2026 4:00:05 PM EST | |||
| 457.50 | 49.90 | 50.75 | 50.33 | 47.40 | % | 0.11 | 10 | 0 | 0.43 | -0.95 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 460.00 | 52.40 | 53.15 | 52.78 | % | 0.11 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 462.50 | 54.75 | 55.60 | 55.18 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 465.00 | 57.20 | 58.05 | 57.63 | % | 0.12 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 467.50 | 59.50 | 60.50 | 60.00 | 57.05 | % | 0.13 | 10 | 0 | 0.41 | -0.98 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 470.00 | 62.20 | 63.00 | 62.60 | 61.28 | % | 0.13 | 20 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 472.50 | 64.45 | 65.45 | 64.95 | 64.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.06 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 475.00 | 67.00 | 67.85 | 67.43 | 70.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 477.50 | 69.55 | 70.40 | 69.98 | 71.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | -0.99 | 0.00 | -0.04 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 480.00 | 71.95 | 72.85 | 72.40 | 71.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.04 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 482.50 | 74.35 | 75.35 | 74.85 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 485.00 | 76.85 | 77.85 | 77.35 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 487.50 | 79.40 | 80.30 | 79.85 | 76.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 490.00 | 81.95 | 82.80 | 82.38 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 495.00 | 86.80 | 87.80 | 87.30 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 500.00 | 91.95 | 92.70 | 92.33 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 505.00 | 96.80 | 97.75 | 97.28 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 510.00 | 101.75 | 102.75 | 102.25 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 515.00 | 106.75 | 107.75 | 107.25 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 520.00 | 111.75 | 112.70 | 112.23 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 525.00 | 117.00 | 117.65 | 117.33 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 530.00 | 121.85 | 122.70 | 122.28 | 125.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 535.00 | 126.75 | 127.70 | 127.23 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 540.00 | 131.90 | 132.70 | 132.30 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 545.00 | 136.75 | 137.70 | 137.23 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 550.00 | 141.95 | 142.65 | 142.30 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 555.00 | 146.75 | 147.70 | 147.23 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 560.00 | 151.90 | 152.70 | 152.30 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 565.00 | 156.75 | 157.70 | 157.23 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 570.00 | 161.75 | 162.70 | 162.23 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 575.00 | 166.80 | 167.65 | 167.23 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 580.00 | 171.90 | 172.70 | 172.30 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 585.00 | 176.80 | 177.70 | 177.25 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 590.00 | 181.75 | 182.70 | 182.23 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 595.00 | 186.75 | 187.70 | 187.23 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 600.00 | 191.80 | 192.65 | 192.23 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 605.00 | 196.90 | 197.70 | 197.30 | 200.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 610.00 | 201.90 | 202.70 | 202.30 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 615.00 | 206.75 | 207.70 | 207.23 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 620.00 | 211.75 | 212.70 | 212.23 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 625.00 | 216.95 | 217.65 | 217.30 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 630.00 | 221.90 | 222.70 | 222.30 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 635.00 | 226.80 | 227.70 | 227.25 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 640.00 | 231.75 | 232.70 | 232.23 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 645.00 | 236.75 | 237.70 | 237.23 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 650.00 | 241.80 | 242.65 | 242.23 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 655.00 | 246.75 | 247.70 | 247.23 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 660.00 | 251.90 | 252.70 | 252.30 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 665.00 | 256.90 | 257.70 | 257.30 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 670.00 | 261.90 | 262.70 | 262.30 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 675.00 | 266.80 | 267.65 | 267.23 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 680.00 | 271.75 | 272.70 | 272.23 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 685.00 | 276.90 | 277.70 | 277.30 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 690.00 | 281.85 | 282.70 | 282.28 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 695.00 | 286.75 | 287.70 | 287.23 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 700.00 | 291.80 | 292.65 | 292.23 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 705.00 | 296.85 | 297.70 | 297.28 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 710.00 | 301.90 | 302.70 | 302.30 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 715.00 | 306.90 | 307.70 | 307.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 720.00 | 311.75 | 312.70 | 312.23 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 725.00 | 316.80 | 317.65 | 317.23 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 730.00 | 321.90 | 322.70 | 322.30 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 735.00 | 326.75 | 327.70 | 327.23 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 740.00 | 331.90 | 332.70 | 332.30 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 745.00 | 336.90 | 337.70 | 337.30 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 750.00 | 341.95 | 342.65 | 342.30 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 755.00 | 346.90 | 347.70 | 347.30 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 760.00 | 351.75 | 352.70 | 352.23 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 765.00 | 356.75 | 357.70 | 357.23 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 770.00 | 361.90 | 362.70 | 362.30 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 775.00 | 366.95 | 367.65 | 367.30 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 780.00 | 371.75 | 372.70 | 372.23 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 785.00 | 376.75 | 377.70 | 377.23 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 790.00 | 381.75 | 382.70 | 382.23 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 795.00 | 386.75 | 387.70 | 387.23 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 800.00 | 391.80 | 392.65 | 392.23 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 810.00 | 401.90 | 402.70 | 402.30 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 820.00 | 411.75 | 412.70 | 412.23 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST |