Options Chain for TESLA INC COM (TSLA) - $406.55 as of 7/10/2026 3:32:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 323.50 | 333.00 | 328.25 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 313.55 | 323.00 | 318.28 | % | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 100.00 | 303.65 | 313.00 | 308.33 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 110.00 | 294.00 | 303.65 | 298.83 | % | 2.72 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 120.00 | 284.00 | 293.75 | 288.88 | % | 2.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 130.00 | 274.00 | 283.75 | 278.88 | 280.53 | % | 2.15 | 4 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 140.00 | 264.00 | 273.80 | 268.90 | % | 1.92 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 150.00 | 254.00 | 263.80 | 258.90 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 160.00 | 244.10 | 253.85 | 248.98 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 170.00 | 234.20 | 244.00 | 239.10 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 180.00 | 224.50 | 233.05 | 228.78 | % | 1.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 190.00 | 214.50 | 223.50 | 219.00 | % | 1.15 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 200.00 | 204.45 | 214.00 | 209.23 | % | 1.05 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 210.00 | 194.55 | 204.00 | 199.28 | % | 0.95 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 220.00 | 185.00 | 193.65 | 189.33 | % | 0.86 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 230.00 | 175.00 | 184.75 | 179.88 | % | 0.78 | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 240.00 | 165.00 | 174.75 | 169.88 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 250.00 | 155.05 | 164.00 | 159.53 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 255.00 | 150.10 | 159.90 | 155.00 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 260.00 | 145.20 | 155.00 | 150.10 | % | 0.58 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 265.00 | 140.30 | 150.00 | 145.15 | % | 0.55 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 270.00 | 135.50 | 145.00 | 140.25 | % | 0.52 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 275.00 | 131.35 | 139.40 | 135.38 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 280.00 | 126.50 | 134.55 | 130.53 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 285.00 | 121.85 | 129.45 | 125.65 | % | 0.44 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 290.00 | 117.00 | 124.65 | 120.83 | % | 0.42 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 295.00 | 111.95 | 120.05 | 116.00 | % | 0.39 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 300.00 | 107.15 | 115.25 | 111.20 | % | 0.37 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.09 | 7/10/2026 4:00:05 PM EST | |||
| 305.00 | 102.60 | 110.25 | 106.43 | % | 0.35 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 310.00 | 98.20 | 105.75 | 101.98 | % | 0.33 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 315.00 | 93.25 | 100.90 | 97.08 | % | 0.31 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 320.00 | 88.60 | 96.30 | 92.45 | % | 0.29 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 325.00 | 83.90 | 91.90 | 87.90 | % | 0.27 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.15 | 7/10/2026 4:00:05 PM EST | |||
| 330.00 | 79.35 | 87.25 | 83.30 | % | 0.25 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.16 | 7/10/2026 4:00:05 PM EST | |||
| 335.00 | 74.65 | 83.10 | 78.88 | % | 0.24 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.17 | 7/10/2026 4:00:05 PM EST | |||
| 340.00 | 70.35 | 78.75 | 74.55 | % | 0.22 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.19 | 7/10/2026 4:00:05 PM EST | |||
| 345.00 | 66.20 | 74.65 | 70.43 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.20 | 7/10/2026 4:00:05 PM EST | |||
| 350.00 | 62.15 | 70.50 | 66.33 | 69.20 | +6.05 | +9.58% | 0.19 | 6 | 1 | 0.46 | 0.84 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 355.00 | 58.10 | 66.65 | 62.38 | % | 0.18 | 0 | 0 | 0.46 | 0.82 | 0.00 | -0.22 | 7/10/2026 4:00:05 PM EST | |||
| 360.00 | 54.30 | 62.85 | 58.58 | 53.60 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.47 | 0.80 | 0.00 | -0.24 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 365.00 | 50.55 | 59.05 | 54.80 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.00 | -0.25 | 7/10/2026 4:00:05 PM EST | |||
| 370.00 | 46.95 | 55.40 | 51.18 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.00 | -0.26 | 7/10/2026 4:00:05 PM EST | |||
| 375.00 | 43.45 | 51.95 | 47.70 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.00 | -0.27 | 7/10/2026 4:00:05 PM EST | |||
| 380.00 | 40.15 | 48.65 | 44.40 | 44.72 | -0.13 | -0.29% | 0.12 | 1 | 4 | 0.46 | 0.70 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 385.00 | 38.65 | 44.75 | 41.70 | 44.63 | % | 0.11 | 1 | 0 | 0.47 | 0.68 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 390.00 | 36.40 | 41.50 | 38.95 | 37.95 | +1.51 | +4.15% | 0.10 | 2 | 5 | 0.47 | 0.65 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 395.00 | 34.05 | 36.90 | 35.48 | 36.05 | +1.55 | +4.50% | 0.09 | 1 | 8 | 0.46 | 0.62 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 400.00 | 30.35 | 35.70 | 33.03 | 33.50 | -1.10 | -3.18% | 0.08 | 2 | 18 | 0.47 | 0.59 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 405.00 | 28.50 | 31.55 | 30.03 | 29.79 | -0.46 | -1.53% | 0.07 | 19 | 4 | 0.46 | 0.57 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 410.00 | 27.10 | 28.65 | 27.88 | 28.90 | +1.90 | +7.04% | 0.07 | 51 | 1 | 0.46 | 0.54 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 415.00 | 24.25 | 25.80 | 25.03 | 25.84 | +1.79 | +7.45% | 0.06 | 12 | 5 | 0.45 | 0.51 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 420.00 | 21.20 | 24.25 | 22.73 | 23.75 | +1.50 | +6.75% | 0.05 | 27 | 9 | 0.45 | 0.48 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 425.00 | 20.40 | 21.85 | 21.13 | 21.46 | +4.44 | +26.09% | 0.05 | 18 | 2 | 0.46 | 0.45 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 430.00 | 17.45 | 20.65 | 19.05 | 19.50 | +3.50 | +21.88% | 0.04 | 2 | 3 | 0.45 | 0.42 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 435.00 | 16.35 | 20.60 | 18.48 | 18.25 | % | 0.04 | 2 | 0 | 0.47 | 0.40 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 440.00 | 15.30 | 17.00 | 16.15 | 15.40 | -1.35 | -8.06% | 0.04 | 10 | 7 | 0.46 | 0.37 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 445.00 | 14.05 | 15.50 | 14.78 | 14.95 | % | 0.03 | 17 | 0 | 0.46 | 0.35 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 450.00 | 13.00 | 14.00 | 13.50 | 13.28 | -0.22 | -1.63% | 0.03 | 127 | 8 | 0.46 | 0.32 | 0.01 | -0.27 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 455.00 | 10.60 | 13.10 | 11.85 | 12.54 | +2.11 | +20.23% | 0.03 | 8 | 3 | 0.45 | 0.30 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 460.00 | 10.10 | 12.00 | 11.05 | 11.43 | +2.44 | +27.15% | 0.02 | 10 | 1 | 0.46 | 0.28 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 465.00 | 9.05 | 11.60 | 10.33 | 10.33 | -0.33 | -3.10% | 0.02 | 5 | 3 | 0.47 | 0.26 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 470.00 | 8.05 | 9.50 | 8.78 | 10.12 | % | 0.02 | 11 | 0 | 0.46 | 0.24 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 475.00 | 7.25 | 9.00 | 8.13 | 8.56 | % | 0.02 | 18 | 0 | 0.46 | 0.22 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 480.00 | 6.75 | 8.60 | 7.68 | 7.70 | % | 0.02 | 2 | 0 | 0.47 | 0.21 | 0.00 | -0.22 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 485.00 | 6.25 | 8.45 | 7.35 | 7.14 | % | 0.02 | 2 | 0 | 0.48 | 0.19 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 490.00 | 4.50 | 7.25 | 5.88 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.00 | -0.20 | 7/10/2026 4:00:05 PM EST | |||
| 495.00 | 3.50 | 8.15 | 5.83 | 5.90 | % | 0.01 | 1 | 0 | 0.47 | 0.16 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 500.00 | 4.80 | 5.65 | 5.23 | 5.20 | % | 0.01 | 16 | 0 | 0.48 | 0.15 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 505.00 | 4.15 | 7.10 | 5.63 | 5.55 | % | 0.01 | 1 | 0 | 0.50 | 0.13 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 510.00 | 3.00 | 6.55 | 4.78 | 5.21 | % | 0.01 | 1 | 0 | 0.49 | 0.12 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 515.00 | 1.74 | 5.15 | 3.45 | 4.13 | % | 0.01 | 1 | 0 | 0.46 | 0.11 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 520.00 | 2.98 | 4.70 | 3.84 | 3.50 | % | 0.01 | 5 | 0 | 0.49 | 0.10 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 525.00 | 2.80 | 4.50 | 3.65 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 530.00 | 1.26 | 4.35 | 2.81 | 3.34 | % | 0.01 | 1 | 0 | 0.47 | 0.09 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 535.00 | 2.22 | 3.70 | 2.96 | 3.40 | % | 0.01 | 1 | 0 | 0.50 | 0.08 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 540.00 | 2.00 | 3.25 | 2.63 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 545.00 | 1.80 | 3.05 | 2.43 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 550.00 | 1.01 | 2.88 | 1.95 | 2.65 | % | 0.00 | 4 | 0 | 0.49 | 0.06 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 555.00 | 1.05 | 3.10 | 2.08 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 560.00 | 0.98 | 3.05 | 2.02 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 565.00 | 1.50 | 3.05 | 2.28 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 570.00 | 1.28 | 2.57 | 1.93 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 575.00 | 0.97 | 2.54 | 1.76 | 1.86 | % | 0.00 | 1 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 580.00 | 0.71 | 2.46 | 1.59 | 1.61 | % | 0.00 | 10 | 0 | 0.53 | 0.03 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 585.00 | 0.57 | 2.49 | 1.53 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 590.00 | 0.67 | 2.00 | 1.34 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 595.00 | 0.04 | 2.00 | 1.02 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 600.00 | 0.09 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 605.00 | 0.22 | 1.99 | 1.11 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 610.00 | 0.51 | 1.92 | 1.22 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 615.00 | 0.42 | 1.87 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 620.00 | 0.01 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 625.00 | 0.01 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 630.00 | 0.43 | 1.88 | 1.16 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 640.00 | 0.19 | 1.65 | 0.92 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 650.00 | 0.29 | 1.59 | 0.94 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 660.00 | 0.24 | 1.53 | 0.89 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 670.00 | 0.02 | 1.48 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 680.00 | 0.01 | 1.42 | 0.72 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 690.00 | 0.01 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 700.00 | 0.09 | 1.36 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 710.00 | 0.01 | 1.32 | 0.67 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 720.00 | 0.01 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 730.00 | 0.01 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 740.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 750.00 | 0.01 | 0.99 | 0.50 | 0.51 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 230.00 | 0.01 | 1.40 | 0.71 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 240.00 | 0.01 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 250.00 | 0.01 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 255.00 | 0.01 | 1.56 | 0.79 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 260.00 | 0.01 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 265.00 | 0.27 | 1.60 | 0.94 | 0.75 | % | 0.00 | 12 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 270.00 | 0.01 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 275.00 | 0.33 | 1.83 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 280.00 | 0.41 | 1.89 | 1.15 | 1.11 | % | 0.00 | 1 | 0 | 0.57 | -0.01 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 285.00 | 0.69 | 1.58 | 1.14 | 1.11 | % | 0.00 | 8 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 290.00 | 0.60 | 2.02 | 1.31 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 295.00 | 0.70 | 2.37 | 1.54 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 300.00 | 0.92 | 2.35 | 1.64 | 1.63 | % | 0.01 | 5 | 0 | 0.53 | -0.03 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 305.00 | 1.10 | 2.79 | 1.95 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 310.00 | 0.94 | 3.15 | 2.05 | 2.15 | % | 0.01 | 4 | 0 | 0.51 | -0.05 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 315.00 | 1.45 | 2.78 | 2.12 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 320.00 | 2.01 | 3.85 | 2.93 | 2.74 | % | 0.01 | 2 | 0 | 0.51 | -0.07 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 325.00 | 2.03 | 3.80 | 2.92 | 3.71 | -0.66 | -15.11% | 0.01 | 3 | 2 | 0.48 | -0.08 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 330.00 | 3.00 | 4.00 | 3.50 | 3.58 | -1.32 | -26.94% | 0.01 | 2 | 16 | 0.49 | -0.09 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 335.00 | 2.74 | 5.30 | 4.02 | 4.25 | % | 0.01 | 52 | 0 | 0.48 | -0.11 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 340.00 | 4.70 | 5.20 | 4.95 | 4.87 | % | 0.01 | 3 | 0 | 0.49 | -0.12 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 345.00 | 3.85 | 8.10 | 5.98 | 5.52 | -2.62 | -32.19% | 0.02 | 5 | 1 | 0.49 | -0.14 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 350.00 | 5.90 | 7.45 | 6.68 | 6.63 | % | 0.02 | 17 | 0 | 0.48 | -0.16 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 355.00 | 5.60 | 10.40 | 8.00 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.00 | -0.22 | 7/10/2026 4:00:05 PM EST | |||
| 360.00 | 8.25 | 9.50 | 8.88 | 8.58 | % | 0.02 | 11 | 0 | 0.48 | -0.20 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 365.00 | 7.70 | 11.55 | 9.63 | 9.80 | -2.10 | -17.65% | 0.03 | 8 | 3 | 0.46 | -0.22 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 370.00 | 10.70 | 12.10 | 11.40 | 11.60 | -1.74 | -13.05% | 0.03 | 9 | 7 | 0.47 | -0.25 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 375.00 | 11.60 | 13.70 | 12.65 | 12.56 | -1.15 | -8.39% | 0.03 | 23 | 7 | 0.47 | -0.27 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 380.00 | 13.30 | 15.00 | 14.15 | 14.52 | -3.82 | -20.83% | 0.04 | 16 | 1 | 0.46 | -0.30 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 385.00 | 15.40 | 16.95 | 16.18 | 16.08 | -3.58 | -18.21% | 0.04 | 24 | 1 | 0.46 | -0.32 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 390.00 | 16.25 | 19.60 | 17.93 | 17.93 | -3.32 | -15.63% | 0.05 | 20 | 1 | 0.46 | -0.35 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 395.00 | 19.35 | 21.65 | 20.50 | 19.21 | -6.46 | -25.17% | 0.05 | 14 | 7 | 0.47 | -0.38 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 400.00 | 21.80 | 22.85 | 22.33 | 21.65 | -4.20 | -16.25% | 0.06 | 55 | 99 | 0.46 | -0.41 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 405.00 | 24.05 | 25.45 | 24.75 | 24.30 | -1.62 | -6.25% | 0.06 | 41 | 8 | 0.46 | -0.43 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 410.00 | 24.00 | 29.65 | 26.83 | 28.05 | -0.75 | -2.61% | 0.07 | 9 | 1 | 0.45 | -0.46 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 415.00 | 28.95 | 32.70 | 30.83 | 29.07 | -1.40 | -4.60% | 0.07 | 11 | 1 | 0.47 | -0.49 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 420.00 | 29.45 | 34.25 | 31.85 | 31.89 | -1.92 | -5.68% | 0.08 | 1 | 2 | 0.44 | -0.52 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 425.00 | 35.10 | 38.55 | 36.83 | 35.60 | % | 0.09 | 1 | 0 | 0.48 | -0.55 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 430.00 | 35.50 | 41.70 | 38.60 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.30 | 7/10/2026 4:00:05 PM EST | |||
| 435.00 | 41.65 | 45.00 | 43.33 | 43.50 | % | 0.10 | 3 | 0 | 0.48 | -0.60 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 440.00 | 42.15 | 48.45 | 45.30 | 45.36 | % | 0.10 | 5 | 0 | 0.45 | -0.63 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 445.00 | 48.70 | 53.35 | 51.03 | 50.36 | % | 0.11 | 3 | 0 | 0.49 | -0.65 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 450.00 | 49.25 | 55.90 | 52.58 | 51.18 | -8.66 | -14.48% | 0.12 | 2 | 5 | 0.45 | -0.68 | 0.01 | -0.27 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 455.00 | 53.05 | 60.20 | 56.63 | 53.26 | % | 0.12 | 2 | 0 | 0.46 | -0.70 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 460.00 | 56.95 | 64.05 | 60.50 | 58.62 | -9.30 | -13.70% | 0.13 | 4 | 4 | 0.46 | -0.72 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 465.00 | 60.85 | 69.30 | 65.08 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.00 | -0.25 | 7/10/2026 4:00:05 PM EST | |||
| 470.00 | 64.95 | 73.45 | 69.20 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.00 | -0.24 | 7/10/2026 4:00:05 PM EST | |||
| 475.00 | 69.20 | 77.65 | 73.43 | % | 0.15 | 0 | 0 | 0.47 | -0.78 | 0.00 | -0.23 | 7/10/2026 4:00:05 PM EST | |||
| 480.00 | 73.50 | 81.95 | 77.73 | % | 0.16 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.22 | 7/10/2026 4:00:05 PM EST | |||
| 485.00 | 77.85 | 86.35 | 82.10 | % | 0.17 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.21 | 7/10/2026 4:00:05 PM EST | |||
| 490.00 | 82.00 | 90.75 | 86.38 | % | 0.18 | 0 | 0 | 0.59 | -0.83 | 0.00 | -0.20 | 7/10/2026 4:00:05 PM EST | |||
| 495.00 | 86.75 | 95.25 | 91.00 | % | 0.18 | 0 | 0 | 0.60 | -0.84 | 0.00 | -0.19 | 7/10/2026 4:00:05 PM EST | |||
| 500.00 | 91.30 | 99.80 | 95.55 | % | 0.19 | 0 | 0 | 0.61 | -0.85 | 0.00 | -0.18 | 7/10/2026 4:00:05 PM EST | |||
| 505.00 | 95.90 | 104.40 | 100.15 | % | 0.20 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.16 | 7/10/2026 4:00:05 PM EST | |||
| 510.00 | 100.55 | 109.05 | 104.80 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.16 | 7/10/2026 4:00:05 PM EST | |||
| 515.00 | 105.20 | 113.70 | 109.45 | % | 0.21 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.15 | 7/10/2026 4:00:05 PM EST | |||
| 520.00 | 109.95 | 119.00 | 114.48 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.14 | 7/10/2026 4:00:05 PM EST | |||
| 525.00 | 114.70 | 123.20 | 118.95 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 530.00 | 119.00 | 128.65 | 123.83 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 535.00 | 124.30 | 132.75 | 128.53 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 540.00 | 129.10 | 137.40 | 133.25 | % | 0.25 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 545.00 | 134.00 | 142.45 | 138.23 | % | 0.25 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 550.00 | 138.60 | 147.95 | 143.28 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.09 | 7/10/2026 4:00:05 PM EST | |||
| 555.00 | 143.70 | 152.20 | 147.95 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 560.00 | 148.00 | 157.00 | 152.50 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 565.00 | 153.50 | 162.65 | 158.08 | % | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 570.00 | 158.00 | 166.75 | 162.38 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 575.00 | 163.00 | 172.00 | 167.50 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 580.00 | 168.30 | 177.00 | 172.65 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 585.00 | 173.50 | 181.15 | 177.33 | % | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 590.00 | 177.40 | 187.00 | 182.20 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 595.00 | 182.35 | 192.00 | 187.18 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 600.00 | 187.30 | 197.00 | 192.15 | % | 0.32 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 605.00 | 192.30 | 202.00 | 197.15 | % | 0.33 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 610.00 | 197.30 | 207.00 | 202.15 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 615.00 | 203.15 | 211.70 | 207.43 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 620.00 | 207.80 | 217.00 | 212.40 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 625.00 | 213.00 | 222.00 | 217.50 | % | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 630.00 | 217.30 | 227.00 | 222.15 | % | 0.35 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 640.00 | 228.15 | 236.70 | 232.43 | % | 0.36 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 650.00 | 237.30 | 247.00 | 242.15 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 660.00 | 247.30 | 257.00 | 252.15 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 670.00 | 257.30 | 267.00 | 262.15 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 680.00 | 267.30 | 277.00 | 272.15 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 690.00 | 277.30 | 287.00 | 282.15 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 700.00 | 287.30 | 297.00 | 292.15 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 710.00 | 297.30 | 307.00 | 302.15 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 720.00 | 307.30 | 317.00 | 312.15 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 730.00 | 317.30 | 327.00 | 322.15 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 740.00 | 327.30 | 337.00 | 332.15 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 750.00 | 338.15 | 346.70 | 342.43 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST |