Options Chain for TESLA INC COM (TSLA) - $327.35 as of 8/5/2026 11:43:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 161.85 | 164.60 | 163.23 | % | 1.02 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 165.00 | 156.90 | 159.60 | 158.25 | % | 0.96 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 170.00 | 151.85 | 154.60 | 153.23 | % | 0.90 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 175.00 | 146.85 | 149.60 | 148.23 | % | 0.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 180.00 | 141.85 | 144.60 | 143.23 | % | 0.80 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 185.00 | 136.85 | 139.60 | 138.23 | % | 0.75 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 190.00 | 132.05 | 134.60 | 133.33 | % | 0.70 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 195.00 | 126.85 | 129.60 | 128.23 | % | 0.66 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 200.00 | 121.85 | 124.60 | 123.23 | % | 0.62 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 205.00 | 117.10 | 119.40 | 118.25 | % | 0.58 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 210.00 | 111.85 | 114.65 | 113.25 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 215.00 | 107.15 | 109.40 | 108.28 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 220.00 | 102.20 | 104.65 | 103.43 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 225.00 | 97.25 | 99.40 | 98.33 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 230.00 | 91.90 | 94.30 | 93.10 | 94.19 | % | 0.40 | 20 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST | |
| 235.00 | 87.30 | 89.10 | 88.20 | 89.61 | +6.55 | +7.89% | 0.38 | 12 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 240.00 | 82.05 | 84.65 | 83.35 | 88.60 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 245.00 | 76.95 | 79.45 | 78.20 | 80.31 | +20.48 | +34.23% | 0.32 | 4 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 247.50 | 74.45 | 77.15 | 75.80 | 56.83 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:09 PM EST |
| 250.00 | 72.25 | 74.20 | 73.23 | 75.09 | +15.34 | +25.68% | 0.29 | 64 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 252.50 | 69.45 | 72.20 | 70.83 | 52.01 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:09 PM EST |
| 255.00 | 67.00 | 69.70 | 68.35 | 66.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 257.50 | 64.65 | 66.95 | 65.80 | 50.29 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:09 PM EST |
| 260.00 | 62.05 | 64.35 | 63.20 | 64.70 | +16.95 | +35.50% | 0.24 | 52 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 262.50 | 59.60 | 62.20 | 60.90 | 45.44 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:09 PM EST |
| 265.00 | 57.15 | 59.30 | 58.23 | 59.49 | +16.56 | +38.58% | 0.22 | 4 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 267.50 | 54.50 | 57.20 | 55.85 | % | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 270.00 | 52.30 | 54.20 | 53.25 | 55.28 | +13.46 | +32.19% | 0.20 | 118 | 25 | 0.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 272.50 | 49.65 | 52.20 | 50.93 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 275.00 | 47.15 | 49.70 | 48.43 | 51.25 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 277.50 | 44.55 | 46.95 | 45.75 | 47.98 | +1.33 | +2.86% | 0.16 | 1 | 18 | 0.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 280.00 | 42.10 | 44.35 | 43.23 | 44.45 | +0.40 | +0.91% | 0.15 | 54 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 282.50 | 39.65 | 41.95 | 40.80 | 40.14 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.83 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 285.00 | 37.20 | 39.65 | 38.43 | 38.95 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.78 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 287.50 | 35.00 | 36.85 | 35.93 | 36.36 | +16.01 | +78.68% | 0.12 | 20 | 66 | 0.71 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 290.00 | 32.40 | 34.30 | 33.35 | 35.22 | +0.37 | +1.07% | 0.12 | 90 | 39 | 0.69 | 0.99 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 292.50 | 30.05 | 32.05 | 31.05 | 32.61 | -3.45 | -9.57% | 0.11 | 36 | 15 | 0.59 | 0.98 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 295.00 | 27.75 | 29.15 | 28.45 | 30.31 | -0.39 | -1.27% | 0.10 | 91 | 45 | 0.53 | 0.98 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 297.50 | 25.55 | 26.40 | 25.98 | 27.79 | -3.66 | -11.64% | 0.09 | 32 | 29 | 0.54 | 0.96 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 300.00 | 23.25 | 24.00 | 23.63 | 27.15 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.43 | 0.95 | 0.01 | -0.20 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 302.50 | 21.00 | 21.65 | 21.33 | 21.35 | -1.35 | -5.95% | 0.07 | 3 | 160 | 0.43 | 0.93 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 305.00 | 18.80 | 19.35 | 19.08 | 19.85 | -3.95 | -16.60% | 0.06 | 4 | 786 | 0.42 | 0.90 | 0.01 | -0.29 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 307.50 | 16.55 | 17.05 | 16.80 | 16.35 | -5.10 | -23.78% | 0.05 | 33 | 220 | 0.41 | 0.87 | 0.01 | -0.35 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 310.00 | 14.40 | 14.90 | 14.65 | 15.27 | -4.73 | -23.65% | 0.05 | 54 | 298 | 0.39 | 0.83 | 0.02 | -0.40 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 312.50 | 12.40 | 12.85 | 12.63 | 13.00 | -4.77 | -26.85% | 0.04 | 31 | 217 | 0.39 | 0.79 | 0.02 | -0.46 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 315.00 | 10.50 | 10.95 | 10.73 | 11.20 | -4.08 | -26.71% | 0.03 | 141 | 419 | 0.39 | 0.74 | 0.02 | -0.51 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 317.50 | 9.00 | 9.20 | 9.10 | 9.30 | -4.30 | -31.62% | 0.03 | 148 | 188 | 0.39 | 0.68 | 0.02 | -0.55 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 320.00 | 7.45 | 7.65 | 7.55 | 7.60 | -4.54 | -37.40% | 0.02 | 857 | 1,134 | 0.39 | 0.62 | 0.03 | -0.58 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 322.50 | 6.10 | 6.25 | 6.18 | 6.14 | -4.36 | -41.53% | 0.02 | 663 | 257 | 0.39 | 0.55 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 325.00 | 4.95 | 5.10 | 5.03 | 4.91 | -4.04 | -45.14% | 0.02 | 2,846 | 537 | 0.39 | 0.48 | 0.03 | -0.61 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 327.50 | 3.95 | 4.10 | 4.03 | 3.95 | -3.55 | -47.34% | 0.01 | 1,741 | 479 | 0.39 | 0.42 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 330.00 | 3.15 | 3.25 | 3.20 | 3.19 | -3.31 | -50.93% | 0.01 | 2,803 | 1,296 | 0.39 | 0.35 | 0.03 | -0.57 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 332.50 | 2.49 | 2.54 | 2.52 | 2.43 | -3.03 | -55.50% | 0.01 | 1,998 | 515 | 0.39 | 0.30 | 0.02 | -0.54 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 335.00 | 1.94 | 1.99 | 1.97 | 1.96 | -2.64 | -57.40% | 0.01 | 1,891 | 1,047 | 0.40 | 0.25 | 0.02 | -0.50 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 337.50 | 1.51 | 1.56 | 1.54 | 1.47 | -2.62 | -64.06% | 0.00 | 390 | 436 | 0.40 | 0.20 | 0.02 | -0.45 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 340.00 | 1.18 | 1.22 | 1.20 | 1.19 | -2.20 | -64.90% | 0.00 | 2,174 | 1,193 | 0.41 | 0.16 | 0.02 | -0.40 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 342.50 | 0.92 | 0.95 | 0.94 | 0.95 | -1.76 | -64.95% | 0.00 | 481 | 613 | 0.42 | 0.13 | 0.01 | -0.34 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 345.00 | 0.72 | 0.76 | 0.74 | 0.73 | -1.55 | -67.99% | 0.00 | 776 | 488 | 0.42 | 0.10 | 0.01 | -0.29 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 347.50 | 0.58 | 0.61 | 0.60 | 0.61 | -1.42 | -69.96% | 0.00 | 444 | 208 | 0.43 | 0.08 | 0.01 | -0.25 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 350.00 | 0.47 | 0.49 | 0.48 | 0.47 | -1.22 | -72.19% | 0.00 | 2,823 | 2,024 | 0.44 | 0.06 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 352.50 | 0.38 | 0.40 | 0.39 | 0.37 | -1.06 | -74.13% | 0.00 | 140 | 235 | 0.45 | 0.05 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 355.00 | 0.32 | 0.34 | 0.33 | 0.36 | -0.83 | -69.75% | 0.00 | 100 | 432 | 0.46 | 0.03 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 357.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.75 | -73.53% | 0.00 | 127 | 132 | 0.47 | 0.03 | 0.00 | -0.10 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 360.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.60 | -72.29% | 0.00 | 631 | 2,307 | 0.48 | 0.02 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 362.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.50 | -69.45% | 0.00 | 40 | 102 | 0.50 | 0.01 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 365.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.42 | -67.75% | 0.00 | 295 | 3,299 | 0.51 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 367.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.39 | -70.91% | 0.00 | 37 | 228 | 0.53 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 370.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.32 | -68.09% | 0.00 | 109 | 401 | 0.54 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 372.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.31 | -68.89% | 0.00 | 91 | 84 | 0.55 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 375.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.27 | -67.50% | 0.00 | 26 | 280 | 0.57 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 377.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.24 | -66.67% | 0.00 | 4 | 131 | 0.58 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 380.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.21 | -65.63% | 0.00 | 23 | 384 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 382.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 0.00 | 8 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 385.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 82 | 167 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 387.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.15 | -65.22% | 0.00 | 31 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 390.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 20 | 177 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 395.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 41 | 82 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 400.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 28 | 251 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 405.00 | 0.05 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 410.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 22 | 101 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 415.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 134 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 420.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 17 | 159 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 425.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 210 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 430.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 42 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 435.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 440.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 108 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 445.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 110 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 98 | 902 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 1,221 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 14 | 146 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 535.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 28 | 249 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.15 | +750.00% | 0.00 | 1 | 257 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 560.00 | 0.01 | 0.05 | 0.03 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 352 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 565.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 35 | 364 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 575.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 30 | 263 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 580.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 31 | 209 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 585.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 57 | 161 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 63 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 95 | 72 | 1.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 6 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 33 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 51 | 143 | 1.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 33 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 10 | 72 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 76 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 102 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 235.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 30 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 240.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 245.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 27 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 247.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 250.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 2,387 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 252.50 | 0.03 | 0.10 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:09 PM EST |
| 255.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 257.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 18 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 6 | 1,968 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 262.50 | 0.06 | 0.09 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:09 PM EST |
| 265.00 | 0.06 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 267.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.39 | -81.25% | 0.00 | 6 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 270.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 7 | 337 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 272.50 | 0.08 | 0.10 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 61 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 275.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 2,205 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 277.50 | 0.10 | 0.12 | 0.11 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 280.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 37 | 489 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 282.50 | 0.12 | 0.14 | 0.13 | 0.16 | -0.03 | -15.79% | 0.00 | 416 | 51 | 0.56 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 285.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 22 | 271 | 0.54 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 287.50 | 0.16 | 0.18 | 0.17 | 0.21 | -0.09 | -30.00% | 0.00 | 51 | 98 | 0.52 | -0.01 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 290.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 126 | 393 | 0.50 | -0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 292.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.11 | -31.43% | 0.00 | 20 | 129 | 0.48 | -0.02 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 295.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.16 | -35.56% | 0.00 | 99 | 223 | 0.47 | -0.02 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 297.50 | 0.34 | 0.36 | 0.35 | 0.42 | -0.10 | -19.24% | 0.00 | 73 | 324 | 0.45 | -0.04 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 300.00 | 0.44 | 0.45 | 0.45 | 0.46 | -0.19 | -29.24% | 0.00 | 553 | 733 | 0.44 | -0.05 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 302.50 | 0.58 | 0.61 | 0.60 | 0.59 | -0.28 | -32.19% | 0.00 | 181 | 222 | 0.42 | -0.07 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 305.00 | 0.77 | 0.80 | 0.79 | 0.79 | -0.35 | -30.71% | 0.00 | 467 | 567 | 0.41 | -0.10 | 0.01 | -0.29 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 307.50 | 1.04 | 1.08 | 1.06 | 1.09 | -0.23 | -17.43% | 0.00 | 240 | 265 | 0.41 | -0.13 | 0.01 | -0.35 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 310.00 | 1.41 | 1.45 | 1.43 | 1.48 | -0.15 | -9.21% | 0.00 | 602 | 502 | 0.40 | -0.17 | 0.02 | -0.40 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 312.50 | 1.89 | 1.95 | 1.92 | 1.87 | -0.27 | -12.62% | 0.01 | 1,432 | 114 | 0.40 | -0.21 | 0.02 | -0.46 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 315.00 | 2.52 | 2.58 | 2.55 | 2.55 | -0.16 | -5.91% | 0.01 | 1,714 | 545 | 0.39 | -0.26 | 0.02 | -0.51 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 317.50 | 3.30 | 3.40 | 3.35 | 3.15 | -0.25 | -7.36% | 0.01 | 301 | 136 | 0.39 | -0.32 | 0.02 | -0.55 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 320.00 | 4.25 | 4.35 | 4.30 | 4.32 | +0.12 | +2.86% | 0.01 | 1,131 | 583 | 0.39 | -0.38 | 0.03 | -0.58 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 322.50 | 5.35 | 5.50 | 5.43 | 5.52 | +0.37 | +7.19% | 0.02 | 1,471 | 355 | 0.39 | -0.45 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 325.00 | 6.65 | 6.85 | 6.75 | 6.94 | +0.57 | +8.95% | 0.02 | 4,796 | 977 | 0.39 | -0.52 | 0.03 | -0.61 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 327.50 | 8.05 | 8.50 | 8.28 | 7.95 | +0.47 | +6.29% | 0.03 | 163 | 155 | 0.39 | -0.58 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 330.00 | 9.85 | 10.05 | 9.95 | 10.30 | +1.70 | +19.77% | 0.03 | 79 | 148 | 0.39 | -0.65 | 0.03 | -0.57 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 332.50 | 11.60 | 12.15 | 11.88 | 12.28 | +2.08 | +20.40% | 0.04 | 32 | 49 | 0.39 | -0.70 | 0.02 | -0.54 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 335.00 | 13.60 | 14.05 | 13.83 | 13.80 | +1.32 | +10.58% | 0.04 | 24 | 65 | 0.40 | -0.75 | 0.02 | -0.50 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 337.50 | 15.65 | 16.15 | 15.90 | 15.40 | +2.39 | +18.37% | 0.05 | 3 | 33 | 0.40 | -0.80 | 0.02 | -0.45 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 340.00 | 17.25 | 18.90 | 18.08 | 17.50 | +1.90 | +12.18% | 0.05 | 5 | 53 | 0.43 | -0.84 | 0.02 | -0.40 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 342.50 | 19.50 | 20.90 | 20.20 | 20.20 | +3.47 | +20.75% | 0.06 | 4 | 54 | 0.38 | -0.87 | 0.01 | -0.34 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 345.00 | 21.35 | 23.80 | 22.58 | 21.20 | +2.37 | +12.59% | 0.07 | 2 | 8 | 0.39 | -0.90 | 0.01 | -0.29 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 347.50 | 23.45 | 26.20 | 24.83 | 37.30 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.58 | -0.92 | 0.01 | -0.25 | 7/31/2026 | 8/5/2026 12:59:09 PM EST |
| 350.00 | 26.30 | 27.90 | 27.10 | 27.97 | +3.80 | +15.73% | 0.08 | 3 | 67 | 0.55 | -0.94 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 352.50 | 28.55 | 31.00 | 29.78 | 28.48 | % | 0.08 | 6 | 0 | 0.64 | -0.95 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:09 PM EST | |
| 355.00 | 31.00 | 32.95 | 31.98 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.66 | -0.97 | 0.00 | -0.13 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 357.50 | 33.45 | 35.95 | 34.70 | 34.36 | +3.06 | +9.78% | 0.10 | 1 | 76 | 0.69 | -0.97 | 0.00 | -0.10 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 360.00 | 36.20 | 38.30 | 37.25 | 35.40 | +3.50 | +10.98% | 0.10 | 10 | 33 | 0.71 | -0.98 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:09 PM EST |
| 362.50 | 38.40 | 40.85 | 39.63 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 8/5/2026 12:59:09 PM EST | |||
| 365.00 | 40.85 | 43.40 | 42.13 | 54.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.79 | -0.99 | 0.00 | -0.04 | 7/31/2026 | 8/5/2026 12:59:09 PM EST |
| 367.50 | 43.35 | 45.90 | 44.63 | 65.13 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.81 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 8/5/2026 12:59:09 PM EST |
| 370.00 | 45.85 | 48.30 | 47.08 | 63.94 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.84 | -1.00 | 0.00 | -0.02 | 7/30/2026 | 8/5/2026 12:59:09 PM EST |
| 372.50 | 48.35 | 50.90 | 49.63 | 65.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/5/2026 12:59:09 PM EST |
| 375.00 | 51.00 | 53.20 | 52.10 | 67.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/5/2026 12:59:09 PM EST |
| 377.50 | 53.30 | 55.90 | 54.60 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/5/2026 12:59:09 PM EST | |||
| 380.00 | 55.80 | 58.40 | 57.10 | 79.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:59:09 PM EST |
| 382.50 | 58.30 | 60.85 | 59.58 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 385.00 | 60.80 | 63.30 | 62.05 | 80.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:09 PM EST |
| 387.50 | 63.30 | 65.90 | 64.60 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 390.00 | 65.80 | 68.40 | 67.10 | 82.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:09 PM EST |
| 395.00 | 70.80 | 73.40 | 72.10 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 400.00 | 76.00 | 78.20 | 77.10 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 405.00 | 80.80 | 83.40 | 82.10 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 410.00 | 85.80 | 88.40 | 87.10 | 82.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:09 PM EST |
| 415.00 | 90.80 | 93.40 | 92.10 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 420.00 | 95.80 | 98.40 | 97.10 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 425.00 | 101.00 | 103.25 | 102.13 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 430.00 | 105.80 | 108.40 | 107.10 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 435.00 | 110.80 | 113.30 | 112.05 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 440.00 | 115.80 | 118.40 | 117.10 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 445.00 | 120.80 | 123.40 | 122.10 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 450.00 | 126.00 | 128.25 | 127.13 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 455.00 | 130.80 | 133.40 | 132.10 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 460.00 | 135.80 | 138.30 | 137.05 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 465.00 | 140.80 | 143.40 | 142.10 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 470.00 | 145.80 | 148.30 | 147.05 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 475.00 | 151.00 | 153.10 | 152.05 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 480.00 | 155.80 | 158.30 | 157.05 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 485.00 | 160.80 | 163.30 | 162.05 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 490.00 | 165.80 | 168.40 | 167.10 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 495.00 | 170.80 | 173.30 | 172.05 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 500.00 | 176.00 | 178.25 | 177.13 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 505.00 | 180.80 | 183.30 | 182.05 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 510.00 | 185.80 | 188.40 | 187.10 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 515.00 | 190.80 | 193.40 | 192.10 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 520.00 | 195.80 | 198.40 | 197.10 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 525.00 | 201.00 | 203.10 | 202.05 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 530.00 | 205.80 | 208.40 | 207.10 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 535.00 | 210.80 | 213.30 | 212.05 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 540.00 | 215.80 | 218.30 | 217.05 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 545.00 | 220.80 | 223.30 | 222.05 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 550.00 | 226.00 | 228.25 | 227.13 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 555.00 | 230.80 | 233.40 | 232.10 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 560.00 | 235.80 | 238.30 | 237.05 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 565.00 | 240.80 | 243.40 | 242.10 | % | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 570.00 | 245.80 | 248.40 | 247.10 | % | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 575.00 | 251.00 | 253.10 | 252.05 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 580.00 | 255.80 | 258.40 | 257.10 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 585.00 | 260.80 | 263.40 | 262.10 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 590.00 | 265.80 | 268.40 | 267.10 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 600.00 | 276.00 | 278.10 | 277.05 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 610.00 | 285.80 | 288.40 | 287.10 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 620.00 | 295.80 | 298.30 | 297.05 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST | |||
| 630.00 | 305.80 | 308.40 | 307.10 | % | 0.49 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:09 PM EST |