Options Chain for TESLA INC COM (TSLA) - $378.93 as of 7/22/2026 3:42:12 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 | 67.60 | 72.95 | 70.28 | % | 0.28 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 7/23/2026 2:59:08 PM EST | |||
| 255.00 | 63.00 | 66.55 | 64.78 | % | 0.25 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.09 | 7/23/2026 2:59:08 PM EST | |||
| 260.00 | 58.65 | 61.65 | 60.15 | % | 0.23 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.12 | 7/23/2026 2:59:08 PM EST | |||
| 265.00 | 53.75 | 56.45 | 55.10 | % | 0.21 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.16 | 7/23/2026 2:59:08 PM EST | |||
| 270.00 | 48.90 | 51.40 | 50.15 | 63.00 | % | 0.19 | 35 | 0 | 0.97 | 0.97 | 0.00 | -0.21 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 275.00 | 43.65 | 46.25 | 44.95 | % | 0.16 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.27 | 7/23/2026 2:59:08 PM EST | |||
| 280.00 | 39.60 | 41.10 | 40.35 | 44.00 | % | 0.14 | 1 | 0 | 0.73 | 0.94 | 0.00 | -0.33 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 285.00 | 35.10 | 36.20 | 35.65 | 36.50 | % | 0.13 | 1 | 0 | 0.57 | 0.92 | 0.01 | -0.39 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 290.00 | 30.60 | 31.45 | 31.03 | 33.15 | % | 0.11 | 21 | 0 | 0.57 | 0.89 | 0.01 | -0.44 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 295.00 | 26.00 | 26.75 | 26.38 | 26.50 | -50.28 | -65.49% | 0.09 | 27 | 13 | 0.54 | 0.86 | 0.01 | -0.50 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 300.00 | 21.65 | 22.35 | 22.00 | 25.00 | -46.88 | -65.22% | 0.07 | 14 | 19 | 0.53 | 0.83 | 0.01 | -0.54 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 305.00 | 17.55 | 18.35 | 17.95 | 15.49 | % | 0.06 | 22 | 0 | 0.52 | 0.78 | 0.01 | -0.58 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 307.50 | 15.60 | 16.10 | 15.85 | 13.44 | % | 0.05 | 127 | 0 | 0.51 | 0.75 | 0.01 | -0.60 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 310.00 | 13.80 | 14.55 | 14.18 | 12.00 | -59.27 | -83.17% | 0.05 | 52 | 9 | 0.50 | 0.72 | 0.02 | -0.62 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 312.50 | 12.15 | 12.85 | 12.50 | 10.45 | % | 0.04 | 47 | 0 | 0.50 | 0.68 | 0.02 | -0.64 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 315.00 | 10.55 | 11.05 | 10.80 | 13.10 | -53.33 | -80.28% | 0.03 | 239 | 9 | 0.49 | 0.63 | 0.02 | -0.65 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 317.50 | 9.10 | 9.60 | 9.35 | 9.40 | -53.90 | -85.15% | 0.03 | 173 | 5 | 0.49 | 0.59 | 0.02 | -0.66 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 320.00 | 7.80 | 8.00 | 7.90 | 8.00 | -48.53 | -85.85% | 0.02 | 1,147 | 17 | 0.49 | 0.54 | 0.02 | -0.66 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 322.50 | 6.70 | 6.85 | 6.78 | 6.85 | -51.90 | -88.34% | 0.02 | 2,532 | 10 | 0.49 | 0.48 | 0.02 | -0.65 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 325.00 | 5.65 | 5.80 | 5.73 | 5.95 | -46.77 | -88.72% | 0.02 | 3,611 | 15 | 0.49 | 0.43 | 0.02 | -0.64 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 327.50 | 4.80 | 4.90 | 4.85 | 4.85 | -49.80 | -91.13% | 0.01 | 1,615 | 1 | 0.49 | 0.38 | 0.02 | -0.62 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 330.00 | 3.95 | 4.15 | 4.05 | 4.10 | -45.40 | -91.72% | 0.01 | 4,868 | 9 | 0.49 | 0.34 | 0.02 | -0.60 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 332.50 | 3.35 | 3.45 | 3.40 | 3.50 | -44.50 | -92.71% | 0.01 | 687 | 1 | 0.49 | 0.29 | 0.02 | -0.57 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 335.00 | 2.77 | 2.89 | 2.83 | 2.92 | -42.78 | -93.62% | 0.01 | 2,476 | 0 | 0.50 | 0.26 | 0.02 | -0.55 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 337.50 | 2.31 | 2.41 | 2.36 | 2.45 | -41.85 | -94.47% | 0.01 | 1,245 | 7 | 0.50 | 0.22 | 0.02 | -0.52 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 340.00 | 1.93 | 2.02 | 1.98 | 2.05 | -37.25 | -94.79% | 0.01 | 3,791 | 2 | 0.50 | 0.20 | 0.01 | -0.49 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 342.50 | 1.61 | 1.69 | 1.65 | 1.73 | -38.14 | -95.67% | 0.00 | 902 | 7 | 0.51 | 0.17 | 0.01 | -0.46 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 345.00 | 1.35 | 1.42 | 1.39 | 1.44 | -33.99 | -95.94% | 0.00 | 1,204 | 31 | 0.51 | 0.15 | 0.01 | -0.44 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 347.50 | 1.13 | 1.20 | 1.17 | 1.20 | -32.11 | -96.40% | 0.00 | 444 | 1 | 0.52 | 0.14 | 0.01 | -0.41 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 350.00 | 0.96 | 1.01 | 0.99 | 1.00 | -28.84 | -96.65% | 0.00 | 28,200 | 36 | 0.53 | 0.12 | 0.01 | -0.39 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 352.50 | 0.82 | 0.86 | 0.84 | 0.92 | -25.82 | -96.56% | 0.00 | 1,312 | 16 | 0.54 | 0.11 | 0.01 | -0.37 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 355.00 | 0.70 | 0.74 | 0.72 | 0.73 | -23.62 | -97.01% | 0.00 | 592 | 37 | 0.55 | 0.09 | 0.01 | -0.35 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 357.50 | 0.61 | 0.64 | 0.63 | 0.66 | -24.32 | -97.36% | 0.00 | 877 | 3 | 0.56 | 0.08 | 0.01 | -0.33 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 360.00 | 0.53 | 0.56 | 0.55 | 0.55 | -20.87 | -97.44% | 0.00 | 1,629 | 21 | 0.57 | 0.08 | 0.01 | -0.30 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 362.50 | 0.48 | 0.49 | 0.49 | 0.49 | -19.31 | -97.53% | 0.00 | 2,038 | 5 | 0.58 | 0.07 | 0.01 | -0.28 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 365.00 | 0.40 | 0.43 | 0.42 | 0.43 | -18.02 | -97.67% | 0.00 | 707 | 13 | 0.59 | 0.06 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 367.50 | 0.36 | 0.38 | 0.37 | 0.46 | -18.34 | -97.56% | 0.00 | 189 | 25 | 0.60 | 0.05 | 0.00 | -0.25 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 370.00 | 0.32 | 0.34 | 0.33 | 0.40 | -14.82 | -97.38% | 0.00 | 808 | 96 | 0.62 | 0.05 | 0.00 | -0.23 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 372.50 | 0.28 | 0.31 | 0.30 | 0.37 | -13.43 | -97.32% | 0.00 | 297 | 109 | 0.63 | 0.04 | 0.00 | -0.21 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 375.00 | 0.25 | 0.28 | 0.27 | 0.26 | -12.49 | -97.97% | 0.00 | 663 | 244 | 0.64 | 0.04 | 0.00 | -0.20 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 377.50 | 0.25 | 0.26 | 0.26 | 0.27 | -11.29 | -97.67% | 0.00 | 103 | 228 | 0.65 | 0.03 | 0.00 | -0.18 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 380.00 | 0.21 | 0.23 | 0.22 | 0.25 | -10.23 | -97.62% | 0.00 | 959 | 757 | 0.66 | 0.03 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 382.50 | 0.19 | 0.21 | 0.20 | 0.21 | -9.31 | -97.80% | 0.00 | 184 | 1,760 | 0.67 | 0.03 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 385.00 | 0.18 | 0.20 | 0.19 | 0.21 | -8.34 | -97.55% | 0.00 | 195 | 290 | 0.68 | 0.02 | 0.00 | -0.14 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 387.50 | 0.15 | 0.19 | 0.17 | 0.22 | -7.13 | -97.01% | 0.00 | 163 | 176 | 0.70 | 0.02 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 390.00 | 0.14 | 0.17 | 0.16 | 0.18 | -6.57 | -97.34% | 0.00 | 562 | 387 | 0.71 | 0.02 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 392.50 | 0.14 | 0.16 | 0.15 | 0.16 | -6.22 | -97.50% | 0.00 | 386 | 54 | 0.72 | 0.02 | 0.00 | -0.10 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 395.00 | 0.13 | 0.15 | 0.14 | 0.15 | -5.43 | -97.32% | 0.00 | 377 | 272 | 0.73 | 0.01 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 397.50 | 0.12 | 0.15 | 0.14 | 0.14 | -4.96 | -97.26% | 0.00 | 65 | 91 | 0.74 | 0.01 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 400.00 | 0.12 | 0.14 | 0.13 | 0.12 | -4.33 | -97.31% | 0.00 | 1,652 | 1,245 | 0.76 | 0.01 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 402.50 | 0.11 | 0.14 | 0.13 | 0.14 | -3.66 | -96.32% | 0.00 | 108 | 139 | 0.77 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 405.00 | 0.10 | 0.14 | 0.12 | 0.12 | -3.36 | -96.56% | 0.00 | 83 | 639 | 0.78 | 0.01 | 0.00 | -0.06 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 407.50 | 0.10 | 0.13 | 0.12 | 0.12 | -3.03 | -96.19% | 0.00 | 96 | 214 | 0.79 | 0.01 | 0.00 | -0.05 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 410.00 | 0.10 | 0.12 | 0.11 | 0.11 | -2.69 | -96.08% | 0.00 | 246 | 256 | 0.80 | 0.01 | 0.00 | -0.05 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 412.50 | 0.08 | 0.12 | 0.10 | 0.11 | -2.47 | -95.74% | 0.00 | 24 | 55 | 0.81 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 415.00 | 0.08 | 0.11 | 0.10 | 0.09 | -2.15 | -95.99% | 0.00 | 335 | 149 | 0.82 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 417.50 | 0.03 | 0.14 | 0.09 | 0.10 | -1.92 | -95.05% | 0.00 | 58 | 76 | 0.85 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 420.00 | 0.08 | 0.13 | 0.11 | 0.10 | -1.70 | -94.45% | 0.00 | 273 | 452 | 0.85 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 422.50 | 0.08 | 0.10 | 0.09 | 0.08 | -1.52 | -95.00% | 0.00 | 379 | 293 | 0.86 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 425.00 | 0.06 | 0.11 | 0.09 | 0.08 | -1.35 | -94.41% | 0.00 | 1,413 | 249 | 0.87 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 427.50 | 0.02 | 0.12 | 0.07 | 0.07 | -1.11 | -94.07% | 0.00 | 51 | 77 | 0.88 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 430.00 | 0.07 | 0.11 | 0.09 | 0.07 | -1.09 | -93.97% | 0.00 | 422 | 228 | 0.90 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 432.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.97 | -92.39% | 0.00 | 82 | 110 | 0.90 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 435.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.85 | -91.40% | 0.00 | 46 | 173 | 0.91 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 437.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.78 | -91.77% | 0.00 | 23 | 87 | 0.92 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 440.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.70 | -90.91% | 0.00 | 41 | 198 | 0.94 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 442.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.63 | -92.65% | 0.00 | 7 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 445.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.58 | -89.24% | 0.00 | 17 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 447.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.55 | -91.67% | 0.00 | 17 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 450.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.47 | -87.04% | 0.00 | 44 | 258 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 452.50 | 0.02 | 0.09 | 0.06 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 455.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.40 | -88.89% | 0.00 | 41 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 457.50 | 0.02 | 0.09 | 0.06 | 0.07 | -0.36 | -83.73% | 0.00 | 14 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 460.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.35 | -87.50% | 0.00 | 35 | 91 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 462.50 | 0.01 | 0.29 | 0.15 | 0.07 | -0.29 | -80.56% | 0.00 | 11 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 465.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.30 | -85.72% | 0.00 | 5 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 467.50 | 0.01 | 0.12 | 0.07 | 0.03 | -0.39 | -92.86% | 0.00 | 10 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 470.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 23 | 111 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 472.50 | 0.01 | 0.27 | 0.14 | 0.12 | -0.28 | -70.00% | 0.00 | 1 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 475.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.21 | -84.00% | 0.00 | 29 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 477.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 480.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.18 | -81.82% | 0.00 | 130 | 73 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 482.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 485.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.17 | -89.48% | 0.00 | 33 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 487.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 490.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.11 | -57.90% | 0.00 | 13 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 492.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.20 | -76.93% | 0.00 | 6 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 495.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 5 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 71 | 212 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 505.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.11 | -91.67% | 0.00 | 19 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.02 | +14.29% | 0.00 | 1 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 515.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.11 | +137.50% | 0.00 | 1 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 525.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 530.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 535.00 | 0.00 | 0.80 | 0.40 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 545.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 555.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 565.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 575.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 585.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 610.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.22 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 640.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 3 | 135 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 342 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 690.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 710.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 491 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 730.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 378 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 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 | 0.17 | 0.20 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 170 | 29 | 0.87 | -0.01 | 0.00 | -0.05 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 255.00 | 0.19 | 0.23 | 0.21 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 6 | 0.83 | -0.01 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 260.00 | 0.23 | 0.27 | 0.25 | 0.22 | +0.08 | +57.15% | 0.00 | 19 | 4 | 0.78 | -0.01 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 265.00 | 0.28 | 0.31 | 0.30 | 0.26 | +0.16 | +160.00% | 0.00 | 106 | 266 | 0.73 | -0.02 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 270.00 | 0.34 | 0.37 | 0.36 | 0.35 | % | 0.00 | 75 | 0 | 0.69 | -0.03 | 0.00 | -0.21 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 275.00 | 0.42 | 0.47 | 0.45 | 0.54 | +0.40 | +285.72% | 0.00 | 384 | 21 | 0.65 | -0.04 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 280.00 | 0.54 | 0.59 | 0.57 | 0.51 | +0.38 | +292.31% | 0.00 | 339 | 32 | 0.62 | -0.06 | 0.00 | -0.33 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 285.00 | 0.73 | 0.78 | 0.76 | 0.75 | +0.61 | +435.72% | 0.00 | 276 | 3 | 0.59 | -0.08 | 0.01 | -0.39 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 290.00 | 1.00 | 1.06 | 1.03 | 1.02 | +0.78 | +325.00% | 0.00 | 1,164 | 32 | 0.56 | -0.11 | 0.01 | -0.44 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 295.00 | 1.41 | 1.50 | 1.46 | 1.44 | +1.04 | +260.00% | 0.00 | 302 | 28 | 0.54 | -0.14 | 0.01 | -0.50 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 300.00 | 2.03 | 2.09 | 2.06 | 2.00 | +1.73 | +640.75% | 0.01 | 3,663 | 2,697 | 0.53 | -0.17 | 0.01 | -0.54 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 305.00 | 2.93 | 2.99 | 2.96 | 2.77 | +2.46 | +793.55% | 0.01 | 414 | 13 | 0.51 | -0.22 | 0.01 | -0.58 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 307.50 | 3.50 | 3.60 | 3.55 | 2.75 | % | 0.01 | 434 | 0 | 0.50 | -0.25 | 0.01 | -0.60 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 310.00 | 4.20 | 4.30 | 4.25 | 4.15 | +3.78 | +1,021.63% | 0.01 | 2,648 | 91 | 0.50 | -0.28 | 0.02 | -0.62 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 312.50 | 5.00 | 5.10 | 5.05 | 3.95 | +3.52 | +818.61% | 0.02 | 1,224 | 3 | 0.50 | -0.32 | 0.02 | -0.64 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 315.00 | 5.90 | 6.15 | 6.03 | 6.00 | +5.51 | +1,124.49% | 0.02 | 4,687 | 35 | 0.49 | -0.37 | 0.02 | -0.65 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 317.50 | 7.00 | 7.20 | 7.10 | 6.90 | +6.32 | +1,089.66% | 0.02 | 1,062 | 39 | 0.49 | -0.41 | 0.02 | -0.66 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 320.00 | 7.95 | 8.35 | 8.15 | 8.13 | +7.45 | +1,095.59% | 0.03 | 5,246 | 1,605 | 0.49 | -0.46 | 0.02 | -0.66 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 322.50 | 9.25 | 10.35 | 9.80 | 9.45 | +8.82 | +1,400.00% | 0.03 | 1,540 | 47 | 0.48 | -0.52 | 0.02 | -0.65 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 325.00 | 10.65 | 11.15 | 10.90 | 10.85 | +9.96 | +1,119.11% | 0.03 | 2,872 | 96 | 0.49 | -0.57 | 0.02 | -0.64 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 327.50 | 12.20 | 12.75 | 12.48 | 11.55 | +10.51 | +1,010.58% | 0.04 | 778 | 25 | 0.48 | -0.62 | 0.02 | -0.62 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 330.00 | 13.60 | 14.50 | 14.05 | 12.30 | +11.10 | +925.00% | 0.04 | 1,105 | 350 | 0.49 | -0.66 | 0.02 | -0.60 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 332.50 | 15.10 | 16.35 | 15.73 | 14.65 | +13.27 | +961.60% | 0.05 | 454 | 22 | 0.48 | -0.71 | 0.02 | -0.57 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 335.00 | 17.10 | 18.30 | 17.70 | 20.40 | +18.77 | +1,151.54% | 0.05 | 378 | 130 | 0.49 | -0.74 | 0.02 | -0.55 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 337.50 | 18.65 | 20.30 | 19.48 | 18.20 | +16.39 | +905.53% | 0.06 | 183 | 69 | 0.49 | -0.78 | 0.02 | -0.52 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 340.00 | 20.80 | 22.90 | 21.85 | 25.00 | +22.79 | +1,031.23% | 0.06 | 292 | 408 | 0.48 | -0.80 | 0.01 | -0.49 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 342.50 | 22.95 | 25.30 | 24.13 | 23.54 | +20.96 | +812.41% | 0.07 | 91 | 107 | 0.51 | -0.83 | 0.01 | -0.46 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 345.00 | 25.15 | 26.85 | 26.00 | 29.40 | +26.35 | +863.94% | 0.08 | 118 | 189 | 0.50 | -0.85 | 0.01 | -0.44 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 347.50 | 27.45 | 29.80 | 28.63 | 29.10 | +25.60 | +731.43% | 0.08 | 57 | 130 | 0.53 | -0.86 | 0.01 | -0.41 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 350.00 | 29.75 | 31.45 | 30.60 | 28.70 | +24.70 | +617.50% | 0.09 | 260 | 263 | 0.49 | -0.88 | 0.01 | -0.39 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 352.50 | 32.15 | 34.45 | 33.30 | 32.43 | +27.73 | +590.00% | 0.09 | 14 | 41 | 0.66 | -0.89 | 0.01 | -0.37 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 355.00 | 34.50 | 36.50 | 35.50 | 38.95 | +33.70 | +641.91% | 0.10 | 115 | 138 | 0.61 | -0.91 | 0.01 | -0.35 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 357.50 | 36.95 | 38.60 | 37.78 | 41.22 | +35.09 | +572.44% | 0.11 | 39 | 157 | 0.63 | -0.92 | 0.01 | -0.33 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 360.00 | 39.35 | 41.20 | 40.28 | 43.53 | +36.77 | +543.94% | 0.11 | 226 | 270 | 0.70 | -0.92 | 0.01 | -0.30 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 362.50 | 41.80 | 44.60 | 43.20 | 41.05 | +33.35 | +433.12% | 0.12 | 22 | 61 | 0.80 | -0.93 | 0.01 | -0.28 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 365.00 | 43.90 | 46.10 | 45.00 | 45.92 | +37.44 | +441.51% | 0.12 | 35 | 162 | 0.72 | -0.94 | 0.00 | -0.27 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 367.50 | 46.25 | 50.60 | 48.43 | 50.50 | +40.95 | +428.80% | 0.13 | 26 | 185 | 0.89 | -0.95 | 0.00 | -0.25 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 370.00 | 48.85 | 51.25 | 50.05 | 50.46 | +39.61 | +365.07% | 0.14 | 300 | 352 | 0.80 | -0.95 | 0.00 | -0.23 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 372.50 | 51.30 | 53.70 | 52.50 | 55.00 | +42.90 | +354.55% | 0.14 | 86 | 451 | 0.87 | -0.96 | 0.00 | -0.21 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 375.00 | 53.90 | 56.05 | 54.98 | 56.00 | +42.55 | +316.36% | 0.15 | 153 | 677 | 0.78 | -0.96 | 0.00 | -0.20 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 377.50 | 56.25 | 59.40 | 57.83 | 55.65 | +40.60 | +269.77% | 0.15 | 96 | 230 | 0.92 | -0.97 | 0.00 | -0.18 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 380.00 | 58.70 | 61.85 | 60.28 | 56.00 | +39.95 | +248.91% | 0.16 | 78 | 530 | 0.90 | -0.97 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 382.50 | 59.45 | 64.20 | 61.83 | 57.50 | +40.00 | +228.58% | 0.16 | 22 | 119 | 1.02 | -0.97 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 385.00 | 63.75 | 65.90 | 64.83 | 65.74 | +47.55 | +261.41% | 0.17 | 19 | 266 | 0.83 | -0.98 | 0.00 | -0.14 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 387.50 | 64.45 | 69.10 | 66.78 | 64.77 | +46.42 | +252.97% | 0.17 | 2 | 47 | 1.07 | -0.98 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 390.00 | 68.75 | 72.15 | 70.45 | 72.95 | +51.40 | +238.52% | 0.18 | 16 | 571 | 0.91 | -0.98 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 392.50 | 69.45 | 74.00 | 71.73 | 67.81 | +45.86 | +208.93% | 0.18 | 1 | 35 | 1.08 | -0.98 | 0.00 | -0.10 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 395.00 | 73.35 | 75.95 | 74.65 | 76.82 | +51.31 | +201.14% | 0.19 | 13 | 577 | 0.64 | -0.99 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 397.50 | 74.45 | 79.30 | 76.88 | 72.36 | +44.41 | +158.90% | 0.19 | 7 | 14 | 1.32 | -0.99 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 400.00 | 78.25 | 81.50 | 79.88 | 74.36 | +45.86 | +160.92% | 0.20 | 26 | 476 | 1.15 | -0.99 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 402.50 | 81.15 | 84.10 | 82.63 | 80.57 | +54.72 | +211.69% | 0.21 | 3 | 14 | 1.19 | -0.99 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 405.00 | 83.70 | 86.55 | 85.13 | 82.17 | +51.55 | +168.36% | 0.21 | 12 | 42 | 1.21 | -0.99 | 0.00 | -0.06 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 407.50 | 84.45 | 89.05 | 86.75 | 33.36 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.28 | -0.99 | 0.00 | -0.05 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 410.00 | 88.60 | 92.70 | 90.65 | 89.45 | +53.89 | +151.55% | 0.22 | 6 | 80 | 1.35 | -0.99 | 0.00 | -0.05 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 412.50 | 90.60 | 95.55 | 93.08 | 37.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.04 | 7/17/2026 | 7/23/2026 2:59:08 PM EST |
| 415.00 | 93.50 | 96.50 | 95.00 | 95.25 | +55.50 | +139.63% | 0.23 | 33 | 13 | 1.30 | -1.00 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 417.50 | 94.45 | 100.55 | 97.50 | 89.85 | +44.56 | +98.39% | 0.23 | 1 | 1 | 1.21 | -1.00 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 420.00 | 96.95 | 101.60 | 99.28 | 84.15 | +37.13 | +78.97% | 0.24 | 1 | 2 | 1.49 | -1.00 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 422.50 | 99.25 | 105.25 | 102.25 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 7/23/2026 2:59:08 PM EST | |||
| 425.00 | 102.40 | 107.65 | 105.03 | 48.82 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.35 | -1.00 | 0.00 | -0.02 | 7/17/2026 | 7/23/2026 2:59:08 PM EST |
| 427.50 | 104.45 | 109.00 | 106.73 | 41.31 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.63 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/23/2026 2:59:08 PM EST |
| 430.00 | 108.65 | 112.40 | 110.53 | 110.00 | +54.42 | +97.92% | 0.26 | 39 | 17 | 1.43 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 432.50 | 109.45 | 114.00 | 111.73 | 57.90 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.60 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 435.00 | 111.75 | 118.00 | 114.88 | 113.70 | +49.15 | +76.15% | 0.26 | 1 | 32 | 1.63 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 437.50 | 114.45 | 119.25 | 116.85 | 65.65 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.71 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 440.00 | 116.95 | 123.00 | 119.98 | 64.76 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 442.50 | 119.40 | 124.10 | 121.75 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 445.00 | 121.95 | 128.00 | 124.98 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 447.50 | 124.05 | 130.65 | 127.35 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 450.00 | 127.05 | 133.10 | 130.08 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 452.50 | 129.40 | 134.00 | 131.70 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 455.00 | 133.55 | 136.75 | 135.15 | 137.89 | % | 0.30 | 12 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 457.50 | 134.40 | 139.20 | 136.80 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 460.00 | 136.95 | 143.15 | 140.05 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 462.50 | 139.40 | 144.00 | 141.70 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 465.00 | 141.95 | 147.95 | 144.95 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 467.50 | 144.45 | 149.00 | 146.73 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 470.00 | 146.80 | 151.85 | 149.33 | 92.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 472.50 | 149.45 | 154.55 | 152.00 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 475.00 | 152.40 | 157.10 | 154.75 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 477.50 | 154.45 | 159.00 | 156.73 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 480.00 | 156.95 | 163.00 | 159.98 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 482.50 | 159.45 | 164.00 | 161.73 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 485.00 | 161.95 | 168.15 | 165.05 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 487.50 | 164.45 | 169.00 | 166.73 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 490.00 | 166.95 | 171.55 | 169.25 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 492.50 | 169.45 | 175.85 | 172.65 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 495.00 | 173.65 | 176.75 | 175.20 | 179.80 | % | 0.35 | 9 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST | |
| 500.00 | 178.15 | 183.00 | 180.58 | 184.78 | +66.68 | +56.47% | 0.36 | 39 | 12 | 1.92 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 505.00 | 181.75 | 188.05 | 184.90 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 510.00 | 186.95 | 192.05 | 189.50 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 515.00 | 191.95 | 197.25 | 194.60 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 520.00 | 196.95 | 201.50 | 199.23 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 525.00 | 202.40 | 206.05 | 204.23 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 530.00 | 206.95 | 211.55 | 209.25 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 535.00 | 211.95 | 218.05 | 215.00 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 540.00 | 216.55 | 221.50 | 219.03 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 545.00 | 221.55 | 228.05 | 224.80 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 550.00 | 227.05 | 233.15 | 230.10 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 555.00 | 231.95 | 238.05 | 235.00 | % | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 560.00 | 236.75 | 243.10 | 239.93 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 565.00 | 241.85 | 248.60 | 245.23 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 570.00 | 246.75 | 253.15 | 249.95 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 575.00 | 252.40 | 256.65 | 254.53 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 580.00 | 256.75 | 263.00 | 259.88 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 585.00 | 261.95 | 266.80 | 264.38 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 590.00 | 266.75 | 272.60 | 269.68 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 600.00 | 277.40 | 281.60 | 279.50 | % | 0.47 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 610.00 | 286.75 | 292.05 | 289.40 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 620.00 | 296.75 | 303.00 | 299.88 | % | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 630.00 | 306.70 | 313.35 | 310.03 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 640.00 | 316.95 | 323.00 | 319.98 | % | 0.50 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 650.00 | 327.40 | 331.45 | 329.43 | % | 0.51 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 660.00 | 336.95 | 341.50 | 339.23 | % | 0.51 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 670.00 | 346.95 | 351.50 | 349.23 | % | 0.52 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 680.00 | 356.85 | 361.50 | 359.18 | % | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 690.00 | 366.95 | 373.00 | 369.98 | % | 0.54 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 700.00 | 377.40 | 381.70 | 379.55 | % | 0.54 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 710.00 | 386.75 | 393.05 | 389.90 | % | 0.55 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 720.00 | 396.95 | 401.80 | 399.38 | % | 0.55 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 730.00 | 406.75 | 413.55 | 410.15 | % | 0.56 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 740.00 | 416.90 | 423.15 | 420.03 | % | 0.57 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 750.00 | 427.10 | 431.85 | 429.48 | % | 0.57 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 760.00 | 436.95 | 441.60 | 439.28 | % | 0.58 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 770.00 | 446.70 | 453.35 | 450.03 | % | 0.58 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 780.00 | 456.75 | 463.45 | 460.10 | % | 0.59 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 790.00 | 466.95 | 471.50 | 469.23 | % | 0.59 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 800.00 | 477.40 | 481.65 | 479.53 | % | 0.60 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST |