Options Chain for TESLA INC COM (TSLA) - $308.10 as of 7/28/2026 6:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 255.90 | 259.10 | 257.50 | % | 5.15 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 60.00 | 245.85 | 249.15 | 247.50 | % | 4.12 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 70.00 | 235.90 | 239.20 | 237.55 | % | 3.39 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 80.00 | 225.90 | 229.20 | 227.55 | % | 2.84 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 90.00 | 215.95 | 219.25 | 217.60 | % | 2.42 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 100.00 | 206.00 | 209.25 | 207.63 | 274.65 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 110.00 | 196.00 | 199.30 | 197.65 | % | 1.80 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 186.05 | 189.25 | 187.65 | % | 1.56 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 130.00 | 176.05 | 179.35 | 177.70 | % | 1.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 140.00 | 166.10 | 169.40 | 167.75 | % | 1.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 150.00 | 156.20 | 159.35 | 157.78 | 152.59 | -74.79 | -32.90% | 1.05 | 6 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 160.00 | 146.20 | 149.45 | 147.83 | 217.86 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 165.00 | 141.25 | 144.45 | 142.85 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 170.00 | 136.25 | 139.50 | 137.88 | % | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 175.00 | 131.30 | 134.45 | 132.88 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 180.00 | 126.30 | 129.50 | 127.90 | 202.81 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 185.00 | 121.35 | 124.45 | 122.90 | % | 0.66 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 190.00 | 116.35 | 119.55 | 117.95 | 117.60 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 195.00 | 111.40 | 114.35 | 112.88 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 197.50 | 108.90 | 112.05 | 110.48 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 106.45 | 109.55 | 108.00 | 107.68 | 0.00 | 0.00% | 0.54 | 0 | 57 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 202.50 | 103.95 | 107.05 | 105.50 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 205.00 | 101.45 | 104.35 | 102.90 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 207.50 | 99.00 | 101.90 | 100.45 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 210.00 | 96.50 | 99.65 | 98.08 | 107.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 94.05 | 97.15 | 95.60 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 215.00 | 91.55 | 94.40 | 92.98 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 217.50 | 89.10 | 92.10 | 90.60 | % | 0.42 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 220.00 | 86.65 | 89.65 | 88.15 | 89.39 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.04 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 222.50 | 84.20 | 87.15 | 85.68 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 225.00 | 81.75 | 84.35 | 83.05 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 227.50 | 79.30 | 82.10 | 80.70 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 76.85 | 79.40 | 78.13 | 84.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.04 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 232.50 | 74.45 | 76.90 | 75.68 | % | 0.33 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 7/28/2026 4:00:04 PM EST | |||
| 235.00 | 72.00 | 74.55 | 73.28 | % | 0.31 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 7/28/2026 4:00:04 PM EST | |||
| 237.50 | 69.65 | 72.05 | 70.85 | % | 0.30 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 7/28/2026 4:00:04 PM EST | |||
| 240.00 | 67.65 | 69.55 | 68.60 | 71.76 | 0.00 | 0.00% | 0.29 | 0 | 555 | 0.82 | 0.99 | 0.00 | -0.07 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 242.50 | 64.90 | 66.80 | 65.85 | % | 0.27 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.07 | 7/28/2026 4:00:04 PM EST | |||
| 245.00 | 62.55 | 64.45 | 63.50 | % | 0.26 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.08 | 7/28/2026 4:00:04 PM EST | |||
| 247.50 | 60.25 | 61.70 | 60.98 | % | 0.25 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.09 | 7/28/2026 4:00:04 PM EST | |||
| 250.00 | 57.95 | 59.40 | 58.68 | 53.47 | -6.77 | -11.24% | 0.23 | 1 | 18 | 0.73 | 0.97 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 252.50 | 55.70 | 56.85 | 56.28 | % | 0.22 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.11 | 7/28/2026 4:00:04 PM EST | |||
| 255.00 | 53.45 | 54.30 | 53.88 | 56.03 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.69 | 0.96 | 0.00 | -0.13 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 257.50 | 51.15 | 51.85 | 51.50 | % | 0.20 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.14 | 7/28/2026 4:00:04 PM EST | |||
| 260.00 | 48.75 | 49.50 | 49.13 | 50.75 | -9.25 | -15.42% | 0.19 | 33 | 7 | 0.51 | 0.94 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 262.50 | 46.45 | 47.15 | 46.80 | % | 0.18 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.17 | 7/28/2026 4:00:04 PM EST | |||
| 265.00 | 44.10 | 44.85 | 44.48 | 45.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.54 | 0.92 | 0.00 | -0.19 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 267.50 | 41.85 | 42.55 | 42.20 | % | 0.16 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.20 | 7/28/2026 4:00:04 PM EST | |||
| 270.00 | 39.55 | 40.35 | 39.95 | 39.09 | -6.51 | -14.28% | 0.15 | 2 | 9 | 0.53 | 0.89 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 272.50 | 37.45 | 38.05 | 37.75 | 37.05 | % | 0.14 | 2 | 0 | 0.53 | 0.88 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 275.00 | 35.30 | 35.90 | 35.60 | 38.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.53 | 0.86 | 0.01 | -0.26 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 277.50 | 33.10 | 33.75 | 33.43 | % | 0.12 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.27 | 7/28/2026 4:00:04 PM EST | |||
| 280.00 | 31.00 | 31.70 | 31.35 | 29.89 | -3.41 | -10.24% | 0.11 | 6 | 9 | 0.52 | 0.82 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 282.50 | 29.05 | 29.60 | 29.33 | % | 0.10 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.31 | 7/28/2026 4:00:04 PM EST | |||
| 285.00 | 27.10 | 27.60 | 27.35 | 26.50 | -3.00 | -10.17% | 0.10 | 18 | 61 | 0.51 | 0.78 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 287.50 | 25.20 | 25.70 | 25.45 | 25.40 | -2.30 | -8.31% | 0.09 | 6 | 1 | 0.50 | 0.75 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 290.00 | 23.40 | 23.90 | 23.65 | 23.06 | -0.19 | -0.82% | 0.08 | 5 | 70 | 0.50 | 0.73 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 292.50 | 21.65 | 22.15 | 21.90 | 20.63 | % | 0.07 | 2 | 0 | 0.50 | 0.70 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 295.00 | 19.95 | 20.45 | 20.20 | 19.73 | -2.42 | -10.93% | 0.07 | 50 | 46 | 0.49 | 0.68 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 297.50 | 18.35 | 18.80 | 18.58 | 18.30 | -0.55 | -2.92% | 0.06 | 38 | 2 | 0.49 | 0.65 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 17.05 | 17.30 | 17.18 | 16.95 | -1.65 | -8.88% | 0.06 | 260 | 169 | 0.50 | 0.62 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 302.50 | 15.50 | 15.90 | 15.70 | 15.45 | -0.78 | -4.81% | 0.05 | 80 | 13 | 0.49 | 0.59 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 305.00 | 14.25 | 14.45 | 14.35 | 13.98 | -2.07 | -12.90% | 0.05 | 510 | 114 | 0.49 | 0.56 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 307.50 | 12.95 | 13.20 | 13.08 | 13.10 | -1.40 | -9.66% | 0.04 | 473 | 24 | 0.49 | 0.52 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 11.85 | 12.00 | 11.93 | 11.80 | -1.50 | -11.28% | 0.04 | 511 | 595 | 0.49 | 0.49 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 312.50 | 10.75 | 10.85 | 10.80 | 10.55 | -1.70 | -13.88% | 0.03 | 151 | 257 | 0.49 | 0.46 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 315.00 | 9.70 | 9.80 | 9.75 | 9.10 | -2.05 | -18.39% | 0.03 | 710 | 607 | 0.49 | 0.43 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 317.50 | 8.75 | 8.85 | 8.80 | 8.17 | -1.98 | -19.51% | 0.03 | 204 | 272 | 0.49 | 0.40 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 7.85 | 8.00 | 7.93 | 7.90 | -1.30 | -14.13% | 0.02 | 2,018 | 607 | 0.49 | 0.37 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 322.50 | 7.05 | 7.15 | 7.10 | 6.63 | -1.42 | -17.64% | 0.02 | 181 | 110 | 0.49 | 0.35 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 325.00 | 6.30 | 6.45 | 6.38 | 6.20 | -1.15 | -15.65% | 0.02 | 523 | 593 | 0.49 | 0.32 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 327.50 | 5.65 | 5.75 | 5.70 | 5.40 | -1.10 | -16.93% | 0.02 | 182 | 127 | 0.49 | 0.29 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 5.05 | 5.15 | 5.10 | 4.90 | -1.20 | -19.68% | 0.02 | 725 | 1,225 | 0.49 | 0.27 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 332.50 | 4.50 | 4.65 | 4.58 | 4.43 | -0.43 | -8.85% | 0.01 | 67 | 105 | 0.49 | 0.25 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 335.00 | 4.05 | 4.15 | 4.10 | 4.00 | -0.60 | -13.05% | 0.01 | 1,201 | 827 | 0.49 | 0.23 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 340.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.58 | -15.15% | 0.01 | 390 | 816 | 0.49 | 0.19 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 345.00 | 2.59 | 2.65 | 2.62 | 2.58 | -0.42 | -14.00% | 0.01 | 219 | 444 | 0.50 | 0.15 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 2.08 | 2.14 | 2.11 | 2.10 | -0.42 | -16.67% | 0.01 | 659 | 1,684 | 0.51 | 0.13 | 0.01 | -0.20 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 355.00 | 1.68 | 1.73 | 1.71 | 1.61 | -0.38 | -19.10% | 0.00 | 188 | 266 | 0.51 | 0.10 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 360.00 | 1.37 | 1.41 | 1.39 | 1.37 | -0.24 | -14.91% | 0.00 | 762 | 1,968 | 0.52 | 0.08 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 365.00 | 1.12 | 1.16 | 1.14 | 1.12 | -0.21 | -15.79% | 0.00 | 216 | 321 | 0.53 | 0.06 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 370.00 | 0.93 | 0.97 | 0.95 | 0.92 | -0.16 | -14.82% | 0.00 | 309 | 925 | 0.54 | 0.05 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 375.00 | 0.78 | 0.82 | 0.80 | 0.80 | -0.05 | -5.89% | 0.00 | 177 | 870 | 0.55 | 0.04 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 380.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.05 | -6.76% | 0.00 | 157 | 1,363 | 0.56 | 0.03 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 385.00 | 0.57 | 0.60 | 0.59 | 0.56 | -0.06 | -9.68% | 0.00 | 250 | 1,149 | 0.58 | 0.02 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 390.00 | 0.50 | 0.52 | 0.51 | 0.49 | -0.05 | -9.26% | 0.00 | 1,396 | 1,688 | 0.59 | 0.02 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 395.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.01 | -2.18% | 0.00 | 59 | 691 | 0.60 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 400.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.02 | -5.00% | 0.00 | 373 | 3,445 | 0.62 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 405.00 | 0.34 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 41 | 595 | 0.63 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 410.00 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 121 | 505 | 0.64 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 415.00 | 0.28 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 77 | 708 | 0.65 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 420.00 | 0.25 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 112 | 1,579 | 0.66 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 425.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 45 | 884 | 0.68 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 430.00 | 0.21 | 0.24 | 0.23 | 0.20 | -0.01 | -4.77% | 0.00 | 16 | 914 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 435.00 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 531 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 440.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 19 | 362 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 445.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 4 | 693 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 450.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 128 | 1,734 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 455.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 9 | 178 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 460.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 3 | 372 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 465.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 387 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 470.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 5 | 272 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 475.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 63 | 206 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 480.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 41 | 354 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 485.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 24 | 184 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 490.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 35 | 190 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 495.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 28 | 406 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 500.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 217 | 688 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 505.00 | 0.06 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 510.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 255 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 515.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 129 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 520.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 51 | 265 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 525.00 | 0.04 | 0.17 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 530.00 | 0.04 | 0.18 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 535.00 | 0.04 | 0.18 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 540.00 | 0.03 | 0.18 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 116 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 545.00 | 0.03 | 0.18 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 550.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 341 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 555.00 | 0.03 | 0.17 | 0.10 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 129 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 560.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 565.00 | 0.02 | 0.17 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 570.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 575.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 580.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 585.00 | 0.04 | 0.16 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 590.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 595.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 600.00 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 605.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 610.00 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 615.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 620.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 625.00 | 0.02 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 630.00 | 0.02 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 640.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 650.00 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 660.00 | 0.01 | 0.14 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 670.00 | 0.01 | 0.31 | 0.16 | 0.03 | -0.16 | -84.22% | 0.00 | 18 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 0.68 | 0.35 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.67 | 0.34 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 0.69 | 0.35 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 102 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.69 | 0.35 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 32 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,009 | 302 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 175 | 625 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 98 | 282 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 120.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 102 | 155 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 22 | 153 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 29 | 73 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 4 | 49 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 160.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 165.00 | 0.03 | 0.09 | 0.06 | 0.10 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 170.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 175.00 | 0.08 | 0.10 | 0.09 | 0.10 | % | 0.00 | 8,546 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 180.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 510 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 185.00 | 0.08 | 0.14 | 0.11 | 0.13 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 190.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 4 | 162 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 195.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 197.50 | 0.13 | 0.16 | 0.15 | 0.17 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 200.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 61 | 185 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 202.50 | 0.15 | 0.18 | 0.17 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 205.00 | 0.16 | 0.19 | 0.18 | 0.20 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 207.50 | 0.17 | 0.20 | 0.19 | 0.20 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 210.00 | 0.19 | 0.21 | 0.20 | 0.22 | -0.01 | -4.35% | 0.00 | 37 | 143 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 0.19 | 0.22 | 0.21 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 215.00 | 0.20 | 0.23 | 0.22 | 0.23 | % | 0.00 | 11 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 217.50 | 0.21 | 0.25 | 0.23 | 0.22 | % | 0.00 | 15 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 220.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 81 | 199 | 0.73 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 222.50 | 0.25 | 0.28 | 0.27 | 0.27 | % | 0.00 | 15 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 225.00 | 0.27 | 0.30 | 0.29 | 0.27 | % | 0.00 | 26 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 227.50 | 0.29 | 0.32 | 0.31 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.08 | -19.52% | 0.00 | 3 | 70 | 0.67 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 232.50 | 0.34 | 0.37 | 0.36 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 7/28/2026 4:00:04 PM EST | |||
| 235.00 | 0.37 | 0.40 | 0.39 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 7/28/2026 4:00:04 PM EST | |||
| 237.50 | 0.40 | 0.44 | 0.42 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.06 | 7/28/2026 4:00:04 PM EST | |||
| 240.00 | 0.44 | 0.48 | 0.46 | 0.49 | -0.11 | -18.34% | 0.00 | 86 | 180 | 0.62 | -0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 242.50 | 0.49 | 0.53 | 0.51 | 0.51 | % | 0.00 | 5 | 0 | 0.61 | -0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 245.00 | 0.55 | 0.58 | 0.57 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.08 | 7/28/2026 4:00:04 PM EST | |||
| 247.50 | 0.61 | 0.65 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.09 | 7/28/2026 4:00:04 PM EST | |||
| 250.00 | 0.68 | 0.72 | 0.70 | 0.75 | -0.07 | -8.54% | 0.00 | 167 | 294 | 0.58 | -0.03 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 252.50 | 0.76 | 0.81 | 0.79 | 0.80 | % | 0.00 | 90 | 0 | 0.57 | -0.04 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 255.00 | 0.86 | 0.91 | 0.89 | 0.94 | -0.14 | -12.97% | 0.00 | 1,482 | 1,733 | 0.56 | -0.04 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 257.50 | 0.98 | 1.03 | 1.01 | 1.47 | % | 0.00 | 4 | 0 | 0.55 | -0.05 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 260.00 | 1.11 | 1.16 | 1.14 | 1.18 | -0.09 | -7.09% | 0.00 | 43 | 329 | 0.55 | -0.06 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 262.50 | 1.27 | 1.32 | 1.30 | 1.40 | % | 0.00 | 16 | 0 | 0.54 | -0.07 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 265.00 | 1.45 | 1.51 | 1.48 | 1.54 | -0.23 | -13.00% | 0.01 | 60 | 146 | 0.53 | -0.08 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 267.50 | 1.66 | 1.72 | 1.69 | 1.75 | % | 0.01 | 14 | 0 | 0.53 | -0.09 | 0.01 | -0.20 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 270.00 | 1.91 | 1.97 | 1.94 | 2.17 | -0.05 | -2.26% | 0.01 | 102 | 390 | 0.52 | -0.11 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 272.50 | 2.19 | 2.26 | 2.23 | 2.42 | % | 0.01 | 10 | 0 | 0.51 | -0.12 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 275.00 | 2.51 | 2.59 | 2.55 | 2.80 | -0.08 | -2.78% | 0.01 | 875 | 319 | 0.51 | -0.14 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 277.50 | 2.89 | 2.97 | 2.93 | 3.02 | % | 0.01 | 6 | 0 | 0.51 | -0.16 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 280.00 | 3.30 | 3.40 | 3.35 | 3.55 | -0.20 | -5.34% | 0.01 | 221 | 433 | 0.50 | -0.18 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 282.50 | 3.75 | 3.90 | 3.83 | 4.25 | % | 0.01 | 81 | 0 | 0.50 | -0.20 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 285.00 | 4.30 | 4.45 | 4.38 | 4.80 | +0.11 | +2.35% | 0.02 | 648 | 1,646 | 0.49 | -0.22 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 287.50 | 4.90 | 5.05 | 4.98 | 5.47 | -0.68 | -11.06% | 0.02 | 444 | 44 | 0.49 | -0.25 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 290.00 | 5.60 | 5.70 | 5.65 | 6.00 | -0.23 | -3.70% | 0.02 | 1,708 | 2,004 | 0.49 | -0.27 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 292.50 | 6.30 | 6.45 | 6.38 | 6.72 | +0.02 | +0.30% | 0.02 | 487 | 30 | 0.49 | -0.30 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 295.00 | 7.15 | 7.30 | 7.23 | 7.54 | +0.13 | +1.76% | 0.02 | 135 | 385 | 0.48 | -0.33 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 297.50 | 8.00 | 8.15 | 8.08 | 8.65 | +0.25 | +2.98% | 0.03 | 150 | 74 | 0.48 | -0.35 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 9.00 | 9.15 | 9.08 | 9.52 | +0.52 | +5.78% | 0.03 | 509 | 1,022 | 0.48 | -0.38 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 302.50 | 10.05 | 10.20 | 10.13 | 10.75 | +0.70 | +6.97% | 0.03 | 163 | 24 | 0.48 | -0.41 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 305.00 | 11.15 | 11.35 | 11.25 | 11.65 | +0.50 | +4.49% | 0.04 | 546 | 571 | 0.48 | -0.44 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 307.50 | 12.40 | 12.55 | 12.48 | 12.95 | +0.65 | +5.29% | 0.04 | 122 | 64 | 0.48 | -0.48 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 13.70 | 13.90 | 13.80 | 14.45 | +0.90 | +6.65% | 0.04 | 686 | 2,296 | 0.47 | -0.51 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 312.50 | 15.05 | 15.45 | 15.25 | 15.47 | +0.42 | +2.80% | 0.05 | 13 | 55 | 0.48 | -0.54 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 315.00 | 16.55 | 16.95 | 16.75 | 17.85 | +0.95 | +5.63% | 0.05 | 47 | 471 | 0.48 | -0.57 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 317.50 | 18.05 | 18.60 | 18.33 | 18.95 | +1.22 | +6.89% | 0.06 | 17 | 8 | 0.48 | -0.60 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 19.70 | 20.00 | 19.85 | 20.75 | +0.74 | +3.70% | 0.06 | 28 | 1,338 | 0.47 | -0.63 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 322.50 | 21.35 | 21.90 | 21.63 | 22.50 | +1.60 | +7.66% | 0.07 | 9 | 16 | 0.48 | -0.65 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 325.00 | 23.00 | 23.50 | 23.25 | 23.94 | +1.29 | +5.70% | 0.07 | 13 | 243 | 0.47 | -0.68 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 327.50 | 25.00 | 25.35 | 25.18 | 26.50 | +1.98 | +8.08% | 0.08 | 17 | 3 | 0.47 | -0.71 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 26.90 | 27.25 | 27.08 | 28.52 | +2.10 | +7.95% | 0.08 | 413 | 1,324 | 0.47 | -0.73 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 332.50 | 28.85 | 29.90 | 29.38 | 29.65 | +2.07 | +7.51% | 0.09 | 33 | 1 | 0.49 | -0.75 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 335.00 | 30.90 | 31.80 | 31.35 | 32.03 | +1.35 | +4.40% | 0.09 | 46 | 663 | 0.49 | -0.77 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 340.00 | 34.70 | 35.45 | 35.08 | 35.42 | +0.33 | +0.94% | 0.10 | 35 | 1,050 | 0.47 | -0.81 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 345.00 | 39.30 | 39.90 | 39.60 | 40.75 | +1.86 | +4.79% | 0.11 | 53 | 297 | 0.48 | -0.85 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 43.55 | 44.45 | 44.00 | 45.72 | +2.77 | +6.45% | 0.13 | 52 | 722 | 0.46 | -0.87 | 0.01 | -0.20 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 355.00 | 48.10 | 49.70 | 48.90 | 50.44 | +2.56 | +5.35% | 0.14 | 21 | 792 | 0.60 | -0.90 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 360.00 | 53.20 | 53.75 | 53.48 | 54.82 | +0.07 | +0.13% | 0.15 | 31 | 955 | 0.47 | -0.92 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 365.00 | 56.95 | 60.00 | 58.48 | 59.67 | +1.62 | +2.80% | 0.16 | 33 | 617 | 0.65 | -0.94 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 370.00 | 61.70 | 64.35 | 63.03 | 64.18 | +1.85 | +2.97% | 0.17 | 5 | 537 | 0.67 | -0.95 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 375.00 | 66.75 | 68.85 | 67.80 | 69.36 | +2.59 | +3.88% | 0.18 | 18 | 355 | 0.69 | -0.96 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 380.00 | 72.50 | 73.40 | 72.95 | 74.35 | +2.68 | +3.74% | 0.19 | 42 | 1,223 | 0.66 | -0.97 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 385.00 | 77.50 | 78.05 | 77.78 | 78.80 | +0.65 | +0.84% | 0.20 | 16 | 278 | 0.69 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 390.00 | 82.25 | 83.10 | 82.68 | 84.35 | +2.70 | +3.31% | 0.21 | 31 | 1,346 | 0.71 | -0.98 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 395.00 | 86.00 | 88.20 | 87.10 | 84.49 | -2.47 | -2.84% | 0.22 | 16 | 247 | 0.73 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 400.00 | 91.55 | 93.40 | 92.48 | 94.53 | +3.48 | +3.83% | 0.23 | 28 | 411 | 0.82 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 405.00 | 96.00 | 99.35 | 97.68 | 99.93 | +2.98 | +3.08% | 0.24 | 6 | 241 | 0.89 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 410.00 | 101.35 | 103.00 | 102.18 | 103.65 | +2.02 | +1.99% | 0.25 | 2 | 438 | 0.81 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 415.00 | 106.65 | 108.75 | 107.70 | 109.53 | +3.49 | +3.30% | 0.26 | 15 | 523 | 0.90 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 420.00 | 110.90 | 114.30 | 112.60 | 113.65 | +1.95 | +1.75% | 0.27 | 5 | 53 | 0.97 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 425.00 | 116.15 | 119.10 | 117.63 | 114.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 430.00 | 121.25 | 123.80 | 122.53 | 123.60 | +2.40 | +1.98% | 0.28 | 12 | 8 | 0.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 435.00 | 126.35 | 128.75 | 127.55 | 126.95 | -2.25 | -1.75% | 0.29 | 44 | 29 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 440.00 | 130.90 | 134.30 | 132.60 | 134.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 445.00 | 135.90 | 139.30 | 137.60 | 134.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 450.00 | 141.15 | 144.10 | 142.63 | 128.27 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 455.00 | 146.05 | 149.30 | 147.68 | 148.24 | +1.37 | +0.94% | 0.32 | 6 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 460.00 | 150.90 | 154.30 | 152.60 | 135.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 465.00 | 155.90 | 159.30 | 157.60 | 154.03 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 470.00 | 160.90 | 164.30 | 162.60 | 152.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 475.00 | 166.15 | 169.10 | 167.63 | 157.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 480.00 | 170.90 | 174.30 | 172.60 | 169.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 485.00 | 175.90 | 179.30 | 177.60 | 107.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 490.00 | 180.90 | 184.30 | 182.60 | 172.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 495.00 | 185.90 | 189.30 | 187.60 | 171.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 500.00 | 191.15 | 194.10 | 192.63 | 182.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 505.00 | 195.90 | 199.30 | 197.60 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 510.00 | 200.90 | 204.30 | 202.60 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 515.00 | 205.90 | 209.30 | 207.60 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 520.00 | 210.90 | 214.30 | 212.60 | 127.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:04 PM EST |
| 525.00 | 216.15 | 219.10 | 217.63 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 530.00 | 220.90 | 224.30 | 222.60 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 535.00 | 225.90 | 229.30 | 227.60 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 540.00 | 230.90 | 234.30 | 232.60 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 545.00 | 236.60 | 239.30 | 237.95 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 550.00 | 241.60 | 244.10 | 242.85 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 555.00 | 245.90 | 249.30 | 247.60 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 560.00 | 250.90 | 254.30 | 252.60 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 565.00 | 255.90 | 259.30 | 257.60 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 570.00 | 260.90 | 264.30 | 262.60 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 575.00 | 266.15 | 269.10 | 267.63 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 580.00 | 270.90 | 274.30 | 272.60 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 585.00 | 275.90 | 279.30 | 277.60 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 590.00 | 280.90 | 284.30 | 282.60 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 595.00 | 285.90 | 289.30 | 287.60 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 600.00 | 291.15 | 294.10 | 292.63 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 605.00 | 295.90 | 299.30 | 297.60 | % | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 610.00 | 300.90 | 304.30 | 302.60 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 615.00 | 305.90 | 309.30 | 307.60 | % | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 620.00 | 311.60 | 314.30 | 312.95 | % | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 625.00 | 316.15 | 319.10 | 317.63 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 630.00 | 320.90 | 324.30 | 322.60 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 640.00 | 330.90 | 334.30 | 332.60 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 650.00 | 341.15 | 344.10 | 342.63 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 660.00 | 350.90 | 354.30 | 352.60 | % | 0.53 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 670.00 | 361.55 | 364.30 | 362.93 | % | 0.54 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 680.00 | 370.90 | 374.30 | 372.60 | % | 0.55 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 690.00 | 381.60 | 384.30 | 382.95 | % | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 700.00 | 391.60 | 394.10 | 392.85 | % | 0.56 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 710.00 | 400.90 | 404.30 | 402.60 | % | 0.57 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 720.00 | 410.90 | 414.30 | 412.60 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 730.00 | 421.60 | 424.30 | 422.95 | % | 0.58 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 740.00 | 431.65 | 434.30 | 432.98 | % | 0.59 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 750.00 | 441.40 | 444.10 | 442.75 | % | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |