Options Chain for TESLA INC COM (TSLA) - $339.96 as of 8/14/2026 3:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 180.80 | 185.05 | 182.93 | 180.31 | % | 1.14 | 1 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 165.00 | 175.15 | 179.95 | 177.55 | % | 1.08 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 169.90 | 175.05 | 172.48 | % | 1.01 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 164.90 | 170.05 | 167.48 | % | 0.96 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 160.05 | 165.05 | 162.55 | % | 0.90 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 155.15 | 160.05 | 157.60 | % | 0.85 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 149.90 | 155.05 | 152.48 | % | 0.80 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 195.00 | 144.95 | 150.05 | 147.50 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 139.95 | 145.05 | 142.50 | % | 0.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 205.00 | 134.95 | 140.10 | 137.53 | % | 0.67 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 210.00 | 129.95 | 135.10 | 132.53 | % | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 215.00 | 124.95 | 130.10 | 127.53 | % | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 220.00 | 119.95 | 125.10 | 122.53 | % | 0.56 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 225.00 | 115.00 | 120.10 | 117.55 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 230.00 | 110.00 | 115.10 | 112.55 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 235.00 | 105.30 | 110.05 | 107.68 | % | 0.46 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 240.00 | 100.65 | 105.05 | 102.85 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 245.00 | 95.30 | 100.05 | 97.68 | % | 0.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 90.95 | 95.10 | 93.03 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 255.00 | 85.35 | 90.15 | 87.75 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 260.00 | 80.90 | 85.15 | 83.03 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 265.00 | 75.10 | 80.10 | 77.60 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 270.00 | 70.10 | 75.20 | 72.65 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 275.00 | 65.40 | 70.15 | 67.78 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 280.00 | 60.40 | 65.20 | 62.80 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 282.50 | 58.05 | 62.65 | 60.35 | 55.40 | +8.87 | +19.07% | 0.21 | 10 | 16 | 0.94 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 285.00 | 55.45 | 60.15 | 57.80 | 44.57 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.91 | 0.99 | 0.00 | -0.05 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 287.50 | 52.95 | 57.65 | 55.30 | 41.67 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.88 | 0.99 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 290.00 | 50.50 | 55.05 | 52.78 | 50.13 | +6.30 | +14.38% | 0.18 | 1 | 25 | 0.84 | 0.98 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 292.50 | 48.20 | 52.60 | 50.40 | 41.11 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.81 | 0.98 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 295.00 | 45.60 | 50.00 | 47.80 | 38.97 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.77 | 0.97 | 0.00 | -0.10 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 297.50 | 43.15 | 47.55 | 45.35 | 36.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.11 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 300.00 | 40.75 | 45.10 | 42.93 | 41.92 | % | 0.14 | 1 | 0 | 0.70 | 0.96 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 302.50 | 38.40 | 42.45 | 40.43 | 44.58 | % | 0.13 | 62 | 0 | 0.67 | 0.95 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 305.00 | 36.10 | 39.80 | 37.95 | 38.00 | +3.48 | +10.09% | 0.12 | 76 | 21 | 0.62 | 0.94 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 307.50 | 33.80 | 37.25 | 35.53 | 39.70 | +7.54 | +23.45% | 0.12 | 62 | 20 | 0.59 | 0.94 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 310.00 | 31.60 | 34.60 | 33.10 | 35.78 | +5.68 | +18.87% | 0.11 | 70 | 41 | 0.54 | 0.93 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 312.50 | 29.50 | 31.90 | 30.70 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.49 | 0.92 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 315.00 | 27.20 | 29.60 | 28.40 | 26.10 | -1.21 | -4.44% | 0.09 | 5 | 7 | 0.48 | 0.91 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 317.50 | 24.75 | 27.20 | 25.98 | 23.05 | +1.80 | +8.48% | 0.08 | 45 | 9 | 0.46 | 0.90 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 320.00 | 22.80 | 24.20 | 23.50 | 22.30 | +0.85 | +3.97% | 0.07 | 16 | 18 | 0.31 | 0.88 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 322.50 | 20.60 | 22.60 | 21.60 | 18.92 | -0.68 | -3.47% | 0.07 | 8 | 17 | 0.35 | 0.87 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 18.50 | 19.90 | 19.20 | 20.10 | +2.10 | +11.67% | 0.06 | 43 | 52 | 0.33 | 0.84 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 327.50 | 16.85 | 18.00 | 17.43 | 17.68 | +2.36 | +15.41% | 0.05 | 46 | 60 | 0.35 | 0.81 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 15.00 | 15.70 | 15.35 | 15.95 | +1.67 | +11.70% | 0.05 | 152 | 942 | 0.34 | 0.78 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 332.50 | 13.35 | 14.20 | 13.78 | 13.88 | +1.85 | +15.38% | 0.04 | 38 | 104 | 0.35 | 0.73 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 11.45 | 12.70 | 12.08 | 12.21 | +1.41 | +13.06% | 0.04 | 330 | 365 | 0.35 | 0.68 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 337.50 | 10.25 | 10.80 | 10.53 | 10.71 | +1.11 | +11.57% | 0.03 | 429 | 97 | 0.35 | 0.62 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 8.90 | 9.35 | 9.13 | 9.12 | +0.67 | +7.93% | 0.03 | 998 | 290 | 0.35 | 0.56 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 342.50 | 7.65 | 7.90 | 7.78 | 7.90 | +0.53 | +7.20% | 0.02 | 366 | 127 | 0.34 | 0.51 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 6.65 | 6.75 | 6.70 | 6.75 | +0.35 | +5.47% | 0.02 | 811 | 606 | 0.35 | 0.46 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 347.50 | 5.65 | 5.80 | 5.73 | 5.79 | +0.29 | +5.28% | 0.02 | 416 | 59 | 0.35 | 0.41 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 4.80 | 4.90 | 4.85 | 4.80 | 0.00 | 0.00% | 0.01 | 1,596 | 612 | 0.35 | 0.37 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 352.50 | 4.05 | 4.20 | 4.13 | 4.10 | +0.34 | +9.05% | 0.01 | 316 | 145 | 0.35 | 0.33 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 3.40 | 3.55 | 3.48 | 3.47 | +0.17 | +5.16% | 0.01 | 1,529 | 582 | 0.36 | 0.29 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 357.50 | 2.88 | 2.97 | 2.93 | 3.00 | +0.01 | +0.34% | 0.01 | 152 | 22 | 0.36 | 0.26 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 2.44 | 2.51 | 2.48 | 2.50 | -0.05 | -1.97% | 0.01 | 2,209 | 2,292 | 0.37 | 0.23 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 362.50 | 2.06 | 2.13 | 2.10 | 2.12 | +0.02 | +0.96% | 0.01 | 120 | 24 | 0.37 | 0.20 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 1.74 | 1.81 | 1.78 | 1.84 | -0.11 | -5.65% | 0.00 | 281 | 125 | 0.38 | 0.18 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 367.50 | 1.48 | 1.54 | 1.51 | 1.54 | -0.05 | -3.15% | 0.00 | 108 | 48 | 0.38 | 0.16 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 1.27 | 1.32 | 1.30 | 1.31 | -0.07 | -5.08% | 0.00 | 966 | 224 | 0.39 | 0.14 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 372.50 | 1.09 | 1.13 | 1.11 | 1.15 | -0.03 | -2.55% | 0.00 | 221 | 153 | 0.40 | 0.12 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 375.00 | 0.94 | 0.98 | 0.96 | 0.95 | -0.13 | -12.04% | 0.00 | 84 | 77 | 0.40 | 0.11 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 377.50 | 0.82 | 0.86 | 0.84 | 0.88 | +0.18 | +25.72% | 0.00 | 295 | 45 | 0.41 | 0.10 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 380.00 | 0.72 | 0.75 | 0.74 | 0.73 | -0.03 | -3.95% | 0.00 | 305 | 88 | 0.42 | 0.08 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 382.50 | 0.64 | 0.67 | 0.66 | 0.66 | -0.14 | -17.50% | 0.00 | 152 | 34 | 0.43 | 0.08 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 385.00 | 0.57 | 0.60 | 0.59 | 0.58 | -0.03 | -4.92% | 0.00 | 70 | 32 | 0.44 | 0.07 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 387.50 | 0.51 | 0.54 | 0.53 | 0.47 | -0.09 | -16.08% | 0.00 | 17 | 115 | 0.45 | 0.06 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 390.00 | 0.46 | 0.49 | 0.48 | 0.49 | +0.02 | +4.26% | 0.00 | 70 | 209 | 0.46 | 0.05 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 392.50 | 0.42 | 0.45 | 0.44 | 0.42 | +0.11 | +35.49% | 0.00 | 16 | 5 | 0.47 | 0.05 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 395.00 | 0.38 | 0.41 | 0.40 | 0.40 | +0.09 | +29.04% | 0.00 | 29 | 147 | 0.48 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 397.50 | 0.35 | 0.38 | 0.37 | 0.36 | +0.05 | +16.13% | 0.00 | 146 | 13 | 0.49 | 0.04 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 400.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 390 | 188 | 0.49 | 0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 402.50 | 0.30 | 0.33 | 0.32 | 0.34 | +0.05 | +17.25% | 0.00 | 72 | 12 | 0.50 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 405.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 4 | 33 | 0.51 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 410.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 0.00 | 37 | 53 | 0.53 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 415.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 32 | 25 | 0.55 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 420.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 78 | 10 | 0.57 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 425.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 4 | 69 | 0.59 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 430.00 | 0.15 | 0.17 | 0.16 | 0.24 | +0.09 | +60.00% | 0.00 | 202 | 212 | 0.61 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 435.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 123 | 100 | 0.63 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 440.00 | 0.12 | 0.14 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 101 | 0.64 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 445.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 23 | 100 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 450.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 131 | 123 | 0.68 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 455.00 | 0.10 | 0.12 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 460.00 | 0.09 | 0.11 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 465.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 470.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 12 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 475.00 | 0.07 | 0.10 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 480.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 7 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 485.00 | 0.07 | 0.09 | 0.08 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 490.00 | 0.03 | 0.33 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 495.00 | 0.03 | 0.28 | 0.16 | 0.08 | -0.09 | -52.95% | 0.00 | 8 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 500.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 15 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 505.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.12 | -70.59% | 0.00 | 9 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 510.00 | 0.02 | 0.32 | 0.17 | 0.07 | % | 0.00 | 10 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 515.00 | 0.02 | 0.30 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 7 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 520.00 | 0.02 | 0.30 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 11 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 525.00 | 0.02 | 0.30 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 1 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 530.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 535.00 | 0.02 | 0.30 | 0.16 | 0.01 | -0.11 | -91.67% | 0.00 | 7 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 540.00 | 0.02 | 0.30 | 0.16 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 545.00 | 0.01 | 0.30 | 0.16 | 0.01 | % | 0.00 | 9 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 550.00 | 0.01 | 0.29 | 0.15 | 0.02 | -0.07 | -77.78% | 0.00 | 17 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 555.00 | 0.01 | 0.30 | 0.16 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 560.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.06 | -75.00% | 0.00 | 9 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 565.00 | 0.02 | 0.40 | 0.21 | 0.12 | +0.10 | +500.00% | 0.00 | 9 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 28 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 205.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 240.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 82 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 250.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 255.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 260.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 14 | 0.65 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 270.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 56 | 0.62 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 275.00 | 0.07 | 0.18 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 61 | 4 | 0.59 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 98 | 99 | 0.54 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 282.50 | 0.05 | 0.21 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 7 | 16 | 0.52 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 285.00 | 0.06 | 0.17 | 0.12 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 32 | 0.49 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 287.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 3 | 36 | 0.50 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 290.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 344 | 33 | 0.48 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 292.50 | 0.16 | 0.19 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 7 | 4 | 0.46 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 295.00 | 0.17 | 0.20 | 0.19 | 0.21 | -0.02 | -8.70% | 0.00 | 13 | 37 | 0.45 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 297.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.17 | -43.59% | 0.00 | 14 | 21 | 0.43 | -0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 300.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.11 | -34.38% | 0.00 | 203 | 175 | 0.42 | -0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 302.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.10 | -27.03% | 0.00 | 28 | 34 | 0.40 | -0.05 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 305.00 | 0.29 | 0.32 | 0.31 | 0.33 | -0.10 | -23.26% | 0.00 | 17 | 118 | 0.39 | -0.06 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 307.50 | 0.34 | 0.38 | 0.36 | 0.35 | -0.38 | -52.06% | 0.00 | 18 | 72 | 0.38 | -0.06 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 310.00 | 0.42 | 0.45 | 0.44 | 0.48 | -0.23 | -32.40% | 0.00 | 176 | 84 | 0.37 | -0.07 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 312.50 | 0.52 | 0.56 | 0.54 | 0.57 | -0.35 | -38.05% | 0.00 | 93 | 92 | 0.36 | -0.08 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 315.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.47 | -41.23% | 0.00 | 314 | 452 | 0.36 | -0.09 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 317.50 | 0.83 | 0.88 | 0.86 | 0.96 | -0.57 | -37.26% | 0.00 | 58 | 82 | 0.35 | -0.10 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 320.00 | 1.06 | 1.11 | 1.09 | 1.11 | -0.52 | -31.91% | 0.00 | 86 | 174 | 0.35 | -0.12 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 322.50 | 1.36 | 1.42 | 1.39 | 1.40 | -0.80 | -36.37% | 0.00 | 8 | 74 | 0.34 | -0.13 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 325.00 | 1.73 | 1.81 | 1.77 | 1.80 | -0.81 | -31.04% | 0.01 | 358 | 863 | 0.34 | -0.16 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 327.50 | 2.20 | 2.29 | 2.25 | 2.54 | -0.81 | -24.18% | 0.01 | 76 | 67 | 0.34 | -0.19 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 330.00 | 2.78 | 2.88 | 2.83 | 2.92 | -1.00 | -25.51% | 0.01 | 584 | 153 | 0.34 | -0.22 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 332.50 | 3.45 | 3.60 | 3.53 | 3.58 | -1.36 | -27.53% | 0.01 | 366 | 94 | 0.34 | -0.27 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 335.00 | 4.30 | 4.45 | 4.38 | 4.30 | -1.70 | -28.34% | 0.01 | 596 | 78 | 0.34 | -0.32 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 337.50 | 5.25 | 5.40 | 5.33 | 5.31 | -1.59 | -23.05% | 0.02 | 349 | 101 | 0.34 | -0.38 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 340.00 | 6.35 | 6.50 | 6.43 | 6.50 | -1.65 | -20.25% | 0.02 | 1,419 | 127 | 0.34 | -0.44 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 342.50 | 7.60 | 7.75 | 7.68 | 7.85 | -2.13 | -21.35% | 0.02 | 198 | 46 | 0.34 | -0.49 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 345.00 | 8.95 | 9.25 | 9.10 | 9.15 | -1.84 | -16.75% | 0.03 | 546 | 9 | 0.34 | -0.54 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 347.50 | 10.00 | 11.05 | 10.53 | 13.40 | +0.04 | +0.30% | 0.03 | 78 | 2 | 0.34 | -0.59 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 350.00 | 11.75 | 13.05 | 12.40 | 12.90 | -2.95 | -18.62% | 0.04 | 98 | 10 | 0.35 | -0.63 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 352.50 | 13.20 | 14.90 | 14.05 | 16.45 | -0.56 | -3.30% | 0.04 | 66 | 3 | 0.35 | -0.67 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 355.00 | 15.00 | 16.85 | 15.93 | 17.30 | -1.61 | -8.52% | 0.04 | 31 | 25 | 0.35 | -0.71 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 357.50 | 16.95 | 18.85 | 17.90 | 18.45 | -3.20 | -14.79% | 0.05 | 45 | 2 | 0.36 | -0.74 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 360.00 | 18.95 | 20.90 | 19.93 | 20.80 | -1.40 | -6.31% | 0.06 | 3 | 2 | 0.36 | -0.77 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 362.50 | 19.70 | 23.85 | 21.78 | 25.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.80 | 0.01 | -0.32 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 365.00 | 22.05 | 26.40 | 24.23 | 32.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.52 | -0.82 | 0.01 | -0.30 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 367.50 | 24.55 | 28.10 | 26.33 | 23.95 | -10.65 | -30.78% | 0.07 | 20 | 15 | 0.50 | -0.84 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 370.00 | 26.85 | 30.60 | 28.73 | 26.51 | -18.42 | -41.00% | 0.08 | 2 | 1 | 0.53 | -0.86 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 372.50 | 28.65 | 33.40 | 31.03 | % | 0.08 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.25 | 8/14/2026 4:00:06 PM EST | |||
| 375.00 | 31.10 | 35.85 | 33.48 | % | 0.09 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.23 | 8/14/2026 4:00:06 PM EST | |||
| 377.50 | 33.10 | 38.55 | 35.83 | % | 0.09 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.22 | 8/14/2026 4:00:06 PM EST | |||
| 380.00 | 35.50 | 41.00 | 38.25 | 40.71 | -13.41 | -24.78% | 0.10 | 1 | 1 | 0.66 | -0.92 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 382.50 | 37.95 | 43.35 | 40.65 | % | 0.11 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.19 | 8/14/2026 4:00:06 PM EST | |||
| 385.00 | 40.40 | 44.90 | 42.65 | % | 0.11 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.17 | 8/14/2026 4:00:06 PM EST | |||
| 387.50 | 42.85 | 48.25 | 45.55 | % | 0.12 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.16 | 8/14/2026 4:00:06 PM EST | |||
| 390.00 | 45.30 | 50.70 | 48.00 | % | 0.12 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.15 | 8/14/2026 4:00:06 PM EST | |||
| 392.50 | 47.60 | 53.25 | 50.43 | % | 0.13 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.13 | 8/14/2026 4:00:06 PM EST | |||
| 395.00 | 50.30 | 55.65 | 52.98 | % | 0.13 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.12 | 8/14/2026 4:00:06 PM EST | |||
| 397.50 | 52.80 | 58.15 | 55.48 | % | 0.14 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.11 | 8/14/2026 4:00:06 PM EST | |||
| 400.00 | 55.55 | 60.20 | 57.88 | % | 0.14 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.10 | 8/14/2026 4:00:06 PM EST | |||
| 402.50 | 57.75 | 63.05 | 60.40 | % | 0.15 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.09 | 8/14/2026 4:00:06 PM EST | |||
| 405.00 | 60.30 | 65.55 | 62.93 | % | 0.16 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.08 | 8/14/2026 4:00:06 PM EST | |||
| 410.00 | 65.20 | 70.50 | 67.85 | % | 0.17 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.07 | 8/14/2026 4:00:06 PM EST | |||
| 415.00 | 71.05 | 75.50 | 73.28 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 420.00 | 74.90 | 80.50 | 77.70 | % | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 425.00 | 80.40 | 85.15 | 82.78 | % | 0.19 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 430.00 | 85.05 | 90.05 | 87.55 | % | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 435.00 | 89.85 | 95.50 | 92.68 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 440.00 | 94.85 | 100.50 | 97.68 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 445.00 | 100.05 | 105.40 | 102.73 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 450.00 | 105.40 | 110.10 | 107.75 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 455.00 | 109.85 | 115.50 | 112.68 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 460.00 | 114.95 | 120.45 | 117.70 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 465.00 | 119.85 | 125.50 | 122.68 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 470.00 | 124.85 | 130.50 | 127.68 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 475.00 | 130.35 | 135.00 | 132.68 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 480.00 | 134.85 | 140.45 | 137.65 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 485.00 | 139.95 | 145.45 | 142.70 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 490.00 | 145.00 | 150.45 | 147.73 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 495.00 | 149.95 | 155.40 | 152.68 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 500.00 | 155.35 | 160.00 | 157.68 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 505.00 | 159.95 | 165.40 | 162.68 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 510.00 | 165.00 | 170.40 | 167.70 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 515.00 | 170.00 | 175.40 | 172.70 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 520.00 | 175.15 | 180.50 | 177.83 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 525.00 | 180.35 | 185.10 | 182.73 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 530.00 | 185.10 | 190.50 | 187.80 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 535.00 | 190.00 | 195.45 | 192.73 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 540.00 | 195.10 | 200.50 | 197.80 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 545.00 | 199.90 | 205.45 | 202.68 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 550.00 | 205.35 | 209.85 | 207.60 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 555.00 | 210.10 | 215.25 | 212.68 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 560.00 | 215.00 | 220.25 | 217.63 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 565.00 | 220.10 | 225.25 | 222.68 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 570.00 | 225.00 | 230.25 | 227.63 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 575.00 | 230.35 | 234.85 | 232.60 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 580.00 | 235.00 | 240.40 | 237.70 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 585.00 | 240.00 | 245.45 | 242.73 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 590.00 | 245.00 | 250.40 | 247.70 | % | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 600.00 | 255.35 | 259.85 | 257.60 | % | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 610.00 | 265.10 | 270.45 | 267.78 | % | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 620.00 | 275.10 | 280.45 | 277.78 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 630.00 | 285.00 | 290.40 | 287.70 | % | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |