Options Chain for TESLA INC COM (TSLA) - $336.87 as of 8/19/2026 9:50:17 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 | 189.10 | 193.50 | 191.30 | 180.31 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:05 PM EST |
| 165.00 | 183.85 | 188.85 | 186.35 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 170.00 | 179.10 | 183.50 | 181.30 | 177.37 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 175.00 | 174.10 | 178.50 | 176.30 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 180.00 | 168.75 | 173.70 | 171.23 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 185.00 | 164.10 | 168.50 | 166.30 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 190.00 | 158.40 | 164.10 | 161.25 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 195.00 | 153.75 | 158.75 | 156.25 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 200.00 | 149.10 | 153.55 | 151.33 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 205.00 | 144.10 | 148.55 | 146.33 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 210.00 | 139.15 | 143.50 | 141.33 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 215.00 | 134.15 | 138.55 | 136.35 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 220.00 | 129.15 | 133.55 | 131.35 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 225.00 | 124.15 | 128.55 | 126.35 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 230.00 | 119.15 | 123.55 | 121.35 | 117.39 | 0.00 | 0.00% | 0.53 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 235.00 | 114.15 | 118.55 | 116.35 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 240.00 | 109.15 | 113.55 | 111.35 | 96.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 245.00 | 104.15 | 108.55 | 106.35 | 91.56 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 250.00 | 99.15 | 103.55 | 101.35 | 89.75 | 0.00 | 0.00% | 0.41 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 255.00 | 94.20 | 98.60 | 96.40 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 260.00 | 89.20 | 93.60 | 91.40 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 265.00 | 84.20 | 88.60 | 86.40 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 270.00 | 79.40 | 83.10 | 81.25 | 70.81 | 0.00 | 0.00% | 0.30 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 275.00 | 74.25 | 78.60 | 76.43 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 280.00 | 69.25 | 73.60 | 71.43 | 50.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:05 PM EST |
| 282.50 | 66.75 | 71.05 | 68.90 | 55.40 | 0.00 | 0.00% | 0.24 | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:05 PM EST |
| 285.00 | 64.25 | 68.65 | 66.45 | 51.95 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 287.50 | 61.75 | 66.05 | 63.90 | 53.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 290.00 | 59.85 | 62.00 | 60.93 | 59.05 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.88 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 292.50 | 56.80 | 61.15 | 58.98 | 41.11 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.80 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/19/2026 4:00:05 PM EST |
| 295.00 | 54.30 | 58.50 | 56.40 | 38.97 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.26 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/19/2026 4:00:05 PM EST |
| 297.50 | 51.80 | 56.15 | 53.98 | 36.27 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 8/19/2026 4:00:05 PM EST |
| 300.00 | 49.30 | 53.45 | 51.38 | 49.27 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.51 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 302.50 | 46.85 | 51.05 | 48.95 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.08 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 305.00 | 44.35 | 48.25 | 46.30 | 43.02 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.94 | 0.99 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 307.50 | 41.90 | 46.15 | 44.03 | 29.02 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.98 | 0.99 | 0.00 | -0.08 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 310.00 | 39.65 | 42.95 | 41.30 | 39.16 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.62 | 0.98 | 0.00 | -0.10 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 312.50 | 37.05 | 40.55 | 38.80 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.60 | 0.97 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 315.00 | 34.65 | 38.55 | 36.60 | 31.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.85 | 0.97 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 317.50 | 32.20 | 36.00 | 34.10 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.76 | 0.96 | 0.00 | -0.17 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 320.00 | 30.10 | 33.40 | 31.75 | 31.50 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.65 | 0.95 | 0.00 | -0.20 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 322.50 | 27.70 | 30.80 | 29.25 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.52 | 0.94 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 325.00 | 25.40 | 28.10 | 26.75 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.48 | 0.92 | 0.01 | -0.26 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 327.50 | 23.40 | 25.55 | 24.48 | 24.07 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.46 | 0.91 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 330.00 | 21.40 | 22.45 | 21.93 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 900 | 0.44 | 0.89 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 332.50 | 19.15 | 20.45 | 19.80 | 18.44 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.42 | 0.87 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 335.00 | 17.15 | 18.25 | 17.70 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 833 | 0.44 | 0.84 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 337.50 | 15.20 | 15.95 | 15.58 | 13.75 | 0.00 | 0.00% | 0.05 | 0 | 312 | 0.43 | 0.81 | 0.02 | -0.42 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 340.00 | 13.25 | 13.75 | 13.50 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 1,418 | 0.41 | 0.77 | 0.02 | -0.46 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 342.50 | 11.40 | 12.05 | 11.73 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 440 | 0.41 | 0.72 | 0.02 | -0.51 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 345.00 | 9.75 | 10.20 | 9.98 | 9.89 | 0.00 | 0.00% | 0.03 | 0 | 1,117 | 0.41 | 0.66 | 0.02 | -0.55 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 347.50 | 8.25 | 8.60 | 8.43 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1,271 | 0.40 | 0.60 | 0.03 | -0.59 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 350.00 | 6.80 | 7.15 | 6.98 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 5,807 | 0.40 | 0.53 | 0.03 | -0.61 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 352.50 | 5.70 | 5.90 | 5.80 | 5.89 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.40 | 0.47 | 0.03 | -0.63 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 355.00 | 4.55 | 4.85 | 4.70 | 4.73 | 0.00 | 0.00% | 0.01 | 0 | 1,322 | 0.40 | 0.41 | 0.02 | -0.63 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 357.50 | 3.85 | 3.95 | 3.90 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1,170 | 0.40 | 0.35 | 0.02 | -0.62 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 360.00 | 3.05 | 3.20 | 3.13 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 7,035 | 0.41 | 0.30 | 0.02 | -0.60 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 362.50 | 2.48 | 2.56 | 2.52 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.41 | 0.26 | 0.02 | -0.57 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 365.00 | 1.99 | 2.06 | 2.03 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.41 | 0.22 | 0.02 | -0.53 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 367.50 | 1.59 | 1.65 | 1.62 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.42 | 0.19 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 370.00 | 1.28 | 1.33 | 1.31 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.42 | 0.16 | 0.01 | -0.45 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 372.50 | 1.02 | 1.07 | 1.05 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.43 | 0.13 | 0.01 | -0.40 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 375.00 | 0.83 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.44 | 0.11 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 377.50 | 0.67 | 0.71 | 0.69 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.45 | 0.09 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 380.00 | 0.55 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.45 | 0.07 | 0.01 | -0.28 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 382.50 | 0.46 | 0.49 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.46 | 0.06 | 0.01 | -0.25 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 385.00 | 0.38 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.47 | 0.05 | 0.01 | -0.22 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 387.50 | 0.32 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.48 | 0.04 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 390.00 | 0.28 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.49 | 0.04 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 392.50 | 0.24 | 0.26 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.51 | 0.03 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 395.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.52 | 0.02 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 397.50 | 0.19 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.53 | 0.02 | 0.00 | -0.10 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 400.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4,608 | 0.55 | 0.02 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 402.50 | 0.15 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.56 | 0.01 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 405.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.58 | 0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 410.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.60 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 415.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 420.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.66 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 425.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 430.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 435.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 440.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 445.00 | 0.06 | 0.07 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 450.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 455.00 | 0.04 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 460.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 465.00 | 0.04 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 470.00 | 0.03 | 0.26 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 475.00 | 0.03 | 0.05 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 480.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 485.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 490.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 495.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 500.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 505.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 510.00 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 515.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 10.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 10.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 10.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 10.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 10.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 10.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 260.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 270.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 275.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 280.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 282.50 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 285.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 287.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.70 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 292.50 | 0.05 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.68 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 295.00 | 0.07 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.67 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 297.50 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.62 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 300.00 | 0.10 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,272 | 0.62 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 302.50 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.59 | -0.01 | 0.00 | -0.05 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 305.00 | 0.12 | 0.13 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.56 | -0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 307.50 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.54 | -0.01 | 0.00 | -0.08 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 310.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.52 | -0.02 | 0.00 | -0.10 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 312.50 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.50 | -0.03 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 315.00 | 0.19 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.48 | -0.03 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 317.50 | 0.22 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.47 | -0.04 | 0.00 | -0.17 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 320.00 | 0.26 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.45 | -0.05 | 0.00 | -0.20 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 322.50 | 0.32 | 0.35 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.43 | -0.06 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 325.00 | 0.41 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 0.42 | -0.08 | 0.01 | -0.26 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 327.50 | 0.52 | 0.56 | 0.54 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.41 | -0.09 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 330.00 | 0.69 | 0.72 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.40 | -0.11 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 332.50 | 0.91 | 0.95 | 0.93 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.39 | -0.13 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 335.00 | 1.21 | 1.25 | 1.23 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 0.39 | -0.16 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 337.50 | 1.61 | 1.66 | 1.64 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.38 | -0.19 | 0.02 | -0.42 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 340.00 | 2.10 | 2.17 | 2.14 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 871 | 0.38 | -0.23 | 0.02 | -0.46 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 342.50 | 2.75 | 2.83 | 2.79 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.38 | -0.28 | 0.02 | -0.51 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 345.00 | 3.55 | 3.65 | 3.60 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.37 | -0.34 | 0.02 | -0.55 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 347.50 | 4.45 | 4.60 | 4.53 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.37 | -0.40 | 0.03 | -0.59 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 350.00 | 5.60 | 5.75 | 5.68 | 5.64 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.37 | -0.47 | 0.03 | -0.61 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 352.50 | 6.85 | 7.20 | 7.03 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.37 | -0.53 | 0.03 | -0.63 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 355.00 | 8.05 | 8.60 | 8.33 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.37 | -0.59 | 0.02 | -0.63 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 357.50 | 9.65 | 10.55 | 10.10 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.38 | -0.65 | 0.02 | -0.62 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 360.00 | 11.35 | 12.00 | 11.68 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.37 | -0.70 | 0.02 | -0.60 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 362.50 | 13.25 | 14.45 | 13.85 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | -0.74 | 0.02 | -0.57 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 365.00 | 15.20 | 15.95 | 15.58 | 17.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | -0.78 | 0.02 | -0.53 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 367.50 | 16.80 | 19.00 | 17.90 | 20.03 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.38 | -0.81 | 0.02 | -0.49 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 370.00 | 19.10 | 20.50 | 19.80 | 22.50 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.36 | -0.84 | 0.01 | -0.45 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 372.50 | 20.70 | 23.40 | 22.05 | 32.22 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.33 | -0.87 | 0.01 | -0.40 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 375.00 | 23.95 | 25.80 | 24.88 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.44 | -0.89 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 377.50 | 25.45 | 28.60 | 27.03 | 37.44 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.65 | -0.91 | 0.01 | -0.32 | 8/17/2026 | 8/19/2026 4:00:05 PM EST |
| 380.00 | 27.60 | 30.80 | 29.20 | 33.37 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.34 | -0.93 | 0.01 | -0.28 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 382.50 | 29.85 | 33.55 | 31.70 | 35.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.94 | 0.01 | -0.25 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 385.00 | 32.55 | 36.10 | 34.33 | 36.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | -0.95 | 0.01 | -0.22 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 387.50 | 34.40 | 39.00 | 36.70 | % | 0.09 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.19 | 8/19/2026 4:00:05 PM EST | |||
| 390.00 | 37.30 | 40.55 | 38.93 | % | 0.10 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.16 | 8/19/2026 4:00:05 PM EST | |||
| 392.50 | 39.30 | 43.45 | 41.38 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 395.00 | 41.80 | 45.95 | 43.88 | % | 0.11 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.12 | 8/19/2026 4:00:05 PM EST | |||
| 397.50 | 44.25 | 48.40 | 46.33 | % | 0.12 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.10 | 8/19/2026 4:00:05 PM EST | |||
| 400.00 | 47.20 | 50.45 | 48.83 | % | 0.12 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.09 | 8/19/2026 4:00:05 PM EST | |||
| 402.50 | 49.25 | 53.40 | 51.33 | % | 0.13 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.07 | 8/19/2026 4:00:05 PM EST | |||
| 405.00 | 51.75 | 55.90 | 53.83 | % | 0.13 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 8/19/2026 4:00:05 PM EST | |||
| 410.00 | 57.15 | 60.40 | 58.78 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 8/19/2026 4:00:05 PM EST | |||
| 415.00 | 61.70 | 65.85 | 63.78 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.03 | 8/19/2026 4:00:05 PM EST | |||
| 420.00 | 67.15 | 70.40 | 68.78 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 8/19/2026 4:00:05 PM EST | |||
| 425.00 | 71.85 | 75.60 | 73.73 | 86.74 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.30 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:05 PM EST |
| 430.00 | 77.15 | 80.40 | 78.78 | % | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 435.00 | 81.35 | 86.30 | 83.83 | % | 0.19 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 440.00 | 86.90 | 90.75 | 88.83 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 445.00 | 91.70 | 95.85 | 93.78 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 450.00 | 97.15 | 100.40 | 98.78 | 114.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:05 PM EST |
| 455.00 | 101.70 | 105.85 | 103.78 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 460.00 | 107.15 | 110.40 | 108.78 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 465.00 | 111.70 | 115.85 | 113.78 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 470.00 | 117.15 | 120.40 | 118.78 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 475.00 | 121.70 | 125.85 | 123.78 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 480.00 | 127.15 | 130.40 | 128.78 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 485.00 | 131.70 | 135.85 | 133.78 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 490.00 | 137.15 | 140.40 | 138.78 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 495.00 | 141.70 | 145.85 | 143.78 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 500.00 | 147.15 | 150.40 | 148.78 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 505.00 | 151.70 | 155.85 | 153.78 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 510.00 | 157.15 | 160.40 | 158.78 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 515.00 | 161.70 | 165.85 | 163.78 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 520.00 | 167.40 | 170.75 | 169.08 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 525.00 | 171.35 | 176.15 | 173.75 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 530.00 | 176.90 | 180.75 | 178.83 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 535.00 | 181.35 | 186.20 | 183.78 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 540.00 | 187.15 | 190.40 | 188.78 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 545.00 | 191.70 | 195.85 | 193.78 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 550.00 | 197.15 | 200.40 | 198.78 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 555.00 | 201.35 | 206.30 | 203.83 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 560.00 | 206.90 | 210.75 | 208.83 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 565.00 | 211.35 | 216.30 | 213.83 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 570.00 | 216.90 | 220.75 | 218.83 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 575.00 | 221.35 | 226.30 | 223.83 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 580.00 | 227.15 | 230.40 | 228.78 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 585.00 | 231.70 | 235.85 | 233.78 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 590.00 | 237.15 | 240.40 | 238.78 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 600.00 | 247.15 | 250.40 | 248.78 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 610.00 | 257.15 | 260.40 | 258.78 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 620.00 | 267.15 | 270.40 | 268.78 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST | |||
| 630.00 | 277.15 | 280.40 | 278.78 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:05 PM EST |