Options Chain for TESLA INC COM (TSLA) - $320.47 as of 8/7/2026 7:17:45 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 | 274.60 | 282.05 | 278.33 | % | 5.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 264.35 | 272.10 | 268.23 | % | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 256.15 | 261.45 | 258.80 | % | 3.70 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 246.20 | 251.50 | 248.85 | % | 3.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 236.25 | 241.55 | 238.90 | % | 2.65 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 226.20 | 231.55 | 228.88 | 218.50 | 0.00 | 0.00% | 2.29 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 216.25 | 221.65 | 218.95 | 214.50 | 0.00 | 0.00% | 1.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 206.40 | 211.70 | 209.05 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 196.45 | 201.75 | 199.10 | % | 1.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 186.50 | 191.80 | 189.15 | % | 1.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 176.60 | 181.80 | 179.20 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 166.65 | 171.90 | 169.28 | 168.00 | +5.00 | +3.07% | 1.06 | 2 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 156.70 | 161.95 | 159.33 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 180.00 | 146.75 | 152.00 | 149.38 | 145.30 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 136.80 | 142.10 | 139.45 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 200.00 | 126.90 | 132.10 | 129.50 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 210.00 | 117.20 | 121.95 | 119.58 | 121.37 | +12.73 | +11.72% | 0.57 | 5 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 107.00 | 112.20 | 109.60 | % | 0.50 | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 230.00 | 97.15 | 102.25 | 99.70 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 235.00 | 92.25 | 97.25 | 94.75 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 240.00 | 87.75 | 92.00 | 89.88 | 90.00 | % | 0.37 | 1 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 245.00 | 82.60 | 87.20 | 84.90 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 250.00 | 77.95 | 82.15 | 80.05 | 62.54 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.56 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 255.00 | 73.25 | 77.10 | 75.18 | 60.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 68.65 | 72.05 | 70.35 | 62.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 265.00 | 64.20 | 66.90 | 65.55 | % | 0.25 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 270.00 | 59.75 | 61.95 | 60.85 | % | 0.23 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.09 | 8/7/2026 4:00:05 PM EST | |||
| 275.00 | 55.15 | 57.20 | 56.18 | 52.33 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.41 | 0.93 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 50.60 | 52.70 | 51.65 | 43.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.91 | 0.00 | -0.13 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 285.00 | 46.30 | 48.25 | 47.28 | 44.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.89 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 42.00 | 43.90 | 42.95 | 38.96 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.41 | 0.86 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 295.00 | 38.25 | 39.70 | 38.98 | 42.70 | +7.20 | +20.29% | 0.13 | 2 | 4 | 0.41 | 0.83 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 34.50 | 35.65 | 35.08 | 34.00 | +6.00 | +21.43% | 0.12 | 116 | 108 | 0.41 | 0.79 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 30.70 | 32.10 | 31.40 | 33.85 | +9.00 | +36.22% | 0.10 | 8 | 123 | 0.41 | 0.75 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 27.35 | 28.50 | 27.93 | 26.86 | +5.06 | +23.22% | 0.09 | 62 | 68 | 0.41 | 0.71 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 24.15 | 25.05 | 24.60 | 24.65 | +4.80 | +24.19% | 0.08 | 41 | 184 | 0.41 | 0.67 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 21.25 | 22.05 | 21.65 | 20.50 | +3.32 | +19.33% | 0.07 | 114 | 320 | 0.41 | 0.62 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 18.75 | 19.50 | 19.13 | 19.01 | +3.96 | +26.32% | 0.06 | 247 | 317 | 0.41 | 0.57 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 16.30 | 16.85 | 16.58 | 16.57 | +4.02 | +32.04% | 0.05 | 556 | 327 | 0.41 | 0.52 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 14.20 | 14.45 | 14.33 | 13.90 | +3.10 | +28.71% | 0.04 | 344 | 201 | 0.41 | 0.48 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 12.25 | 12.50 | 12.38 | 12.60 | +3.30 | +35.49% | 0.04 | 226 | 290 | 0.41 | 0.43 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 345.00 | 10.55 | 10.75 | 10.65 | 10.55 | +2.58 | +32.38% | 0.03 | 72 | 79 | 0.41 | 0.39 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 9.05 | 9.25 | 9.15 | 9.25 | +2.05 | +28.48% | 0.03 | 280 | 235 | 0.42 | 0.34 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 7.80 | 7.95 | 7.88 | 7.90 | +1.75 | +28.46% | 0.02 | 192 | 136 | 0.42 | 0.31 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 6.60 | 6.80 | 6.70 | 6.85 | +1.82 | +36.19% | 0.02 | 166 | 258 | 0.42 | 0.27 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 5.65 | 5.85 | 5.75 | 5.79 | +1.38 | +31.30% | 0.02 | 693 | 107 | 0.43 | 0.24 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 4.80 | 5.00 | 4.90 | 4.94 | +1.29 | +35.35% | 0.01 | 436 | 326 | 0.43 | 0.21 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 4.15 | 4.30 | 4.23 | 4.03 | +0.83 | +25.94% | 0.01 | 171 | 138 | 0.43 | 0.18 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 3.55 | 3.70 | 3.63 | 3.60 | +0.86 | +31.39% | 0.01 | 187 | 231 | 0.44 | 0.16 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 385.00 | 3.05 | 3.20 | 3.13 | 2.95 | +0.51 | +20.91% | 0.01 | 87 | 65 | 0.44 | 0.14 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 390.00 | 2.66 | 2.78 | 2.72 | 2.59 | +0.37 | +16.67% | 0.01 | 65 | 245 | 0.45 | 0.12 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 395.00 | 2.32 | 2.43 | 2.38 | 2.30 | +0.40 | +21.06% | 0.01 | 43 | 50 | 0.45 | 0.10 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 400.00 | 2.03 | 2.13 | 2.08 | 2.00 | +0.30 | +17.65% | 0.01 | 644 | 460 | 0.46 | 0.09 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 405.00 | 1.79 | 1.88 | 1.84 | 1.78 | +0.28 | +18.67% | 0.00 | 40 | 65 | 0.47 | 0.08 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 410.00 | 1.58 | 1.67 | 1.63 | 1.63 | +0.01 | +0.62% | 0.00 | 65 | 112 | 0.47 | 0.06 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 415.00 | 1.41 | 1.50 | 1.46 | 1.47 | +0.18 | +13.96% | 0.00 | 5 | 71 | 0.48 | 0.05 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 420.00 | 1.27 | 1.35 | 1.31 | 1.24 | +0.08 | +6.90% | 0.00 | 189 | 168 | 0.49 | 0.05 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 425.00 | 1.14 | 1.20 | 1.17 | 1.15 | +0.09 | +8.50% | 0.00 | 85 | 97 | 0.50 | 0.04 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 430.00 | 1.03 | 1.11 | 1.07 | 1.02 | +0.02 | +2.00% | 0.00 | 91 | 63 | 0.51 | 0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 435.00 | 0.95 | 1.01 | 0.98 | 0.99 | +0.09 | +10.00% | 0.00 | 26 | 59 | 0.51 | 0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 440.00 | 0.87 | 0.93 | 0.90 | 1.14 | +0.30 | +35.72% | 0.00 | 8 | 20 | 0.52 | 0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 445.00 | 0.80 | 0.86 | 0.83 | 1.02 | +0.15 | +17.25% | 0.00 | 30 | 34 | 0.53 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 450.00 | 0.74 | 0.80 | 0.77 | 0.74 | +0.01 | +1.37% | 0.00 | 133 | 93 | 0.54 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 455.00 | 0.69 | 0.75 | 0.72 | 0.76 | +0.06 | +8.58% | 0.00 | 4 | 9 | 0.55 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 460.00 | 0.64 | 0.70 | 0.67 | 0.69 | +0.06 | +9.53% | 0.00 | 69 | 21 | 0.56 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 465.00 | 0.60 | 0.66 | 0.63 | 0.67 | +0.04 | +6.35% | 0.00 | 46 | 126 | 0.57 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 470.00 | 0.57 | 0.62 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 475.00 | 0.53 | 0.59 | 0.56 | 0.69 | +0.03 | +4.55% | 0.00 | 1 | 5 | 0.58 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 480.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.20 | -28.17% | 0.00 | 2 | 5 | 0.59 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 485.00 | 0.48 | 0.53 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 490.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.13 | -22.04% | 0.00 | 1 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 495.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.08 | -14.55% | 0.00 | 1 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 500.00 | 0.41 | 0.46 | 0.44 | 0.45 | +0.01 | +2.28% | 0.00 | 25 | 71 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 505.00 | 0.39 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 510.00 | 0.37 | 0.41 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 515.00 | 0.35 | 0.40 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 520.00 | 0.34 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 525.00 | 0.32 | 0.38 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 530.00 | 0.31 | 0.36 | 0.34 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 535.00 | 0.30 | 0.34 | 0.32 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 0.28 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 545.00 | 0.27 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 550.00 | 0.26 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 555.00 | 0.25 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 560.00 | 0.23 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 565.00 | 0.22 | 0.27 | 0.25 | 0.28 | +0.05 | +21.74% | 0.00 | 1 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 570.00 | 0.21 | 0.26 | 0.24 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 575.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 580.00 | 0.19 | 0.24 | 0.22 | 0.22 | % | 0.00 | 11 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 585.00 | 0.18 | 0.23 | 0.21 | 0.21 | % | 0.00 | 5 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 590.00 | 0.17 | 0.22 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 595.00 | 0.17 | 0.21 | 0.19 | 0.22 | -0.01 | -4.35% | 0.00 | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 600.00 | 0.16 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 0.00 | 2 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 605.00 | 0.15 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 610.00 | 0.15 | 0.19 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 615.00 | 0.14 | 0.19 | 0.17 | 0.16 | % | 0.00 | 2 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 0.03 | 0.20 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 41 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 180.00 | 0.08 | 0.24 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 7 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 0.11 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 200.00 | 0.14 | 0.26 | 0.20 | 0.14 | -0.08 | -36.37% | 0.00 | 26 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 210.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.08 | -30.77% | 0.00 | 3 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.06 | -18.75% | 0.00 | 21 | 252 | 0.60 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 230.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.14 | -31.12% | 0.00 | 28 | 20 | 0.56 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 235.00 | 0.32 | 0.38 | 0.35 | 0.38 | -0.13 | -25.49% | 0.00 | 5 | 8 | 0.54 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 240.00 | 0.37 | 0.43 | 0.40 | 0.44 | -0.22 | -33.34% | 0.00 | 8 | 63 | 0.52 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 245.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.29 | -39.73% | 0.00 | 5 | 8 | 0.50 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 250.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.31 | -36.05% | 0.00 | 57 | 101 | 0.49 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 255.00 | 0.62 | 0.69 | 0.66 | 0.68 | -0.36 | -34.62% | 0.00 | 6 | 17 | 0.47 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 0.76 | 0.83 | 0.80 | 0.86 | -0.42 | -32.82% | 0.00 | 56 | 131 | 0.46 | -0.03 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 265.00 | 0.95 | 1.03 | 0.99 | 1.03 | -0.62 | -37.58% | 0.00 | 32 | 82 | 0.45 | -0.04 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 270.00 | 1.20 | 1.28 | 1.24 | 1.29 | -0.72 | -35.83% | 0.00 | 48 | 112 | 0.44 | -0.05 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 275.00 | 1.53 | 1.62 | 1.58 | 1.69 | -1.02 | -37.64% | 0.01 | 119 | 169 | 0.43 | -0.07 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 1.96 | 2.07 | 2.02 | 2.07 | -1.25 | -37.66% | 0.01 | 180 | 221 | 0.42 | -0.09 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 285.00 | 2.51 | 2.63 | 2.57 | 2.67 | -1.68 | -38.63% | 0.01 | 85 | 132 | 0.42 | -0.11 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 3.20 | 3.35 | 3.28 | 3.30 | -2.10 | -38.89% | 0.01 | 111 | 129 | 0.41 | -0.14 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 295.00 | 4.05 | 4.25 | 4.15 | 4.37 | -2.03 | -31.72% | 0.01 | 444 | 151 | 0.41 | -0.17 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 5.15 | 5.35 | 5.25 | 5.45 | -2.45 | -31.02% | 0.02 | 366 | 347 | 0.41 | -0.21 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 6.45 | 6.65 | 6.55 | 6.84 | -3.08 | -31.05% | 0.02 | 30 | 84 | 0.41 | -0.25 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 7.95 | 8.15 | 8.05 | 8.00 | -3.61 | -31.10% | 0.03 | 33 | 134 | 0.41 | -0.29 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 9.75 | 9.95 | 9.85 | 10.28 | -3.74 | -26.68% | 0.03 | 31 | 47 | 0.41 | -0.33 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 11.80 | 12.00 | 11.90 | 12.29 | -4.56 | -27.07% | 0.04 | 152 | 242 | 0.41 | -0.38 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 14.00 | 14.30 | 14.15 | 14.23 | -4.72 | -24.91% | 0.04 | 58 | 61 | 0.41 | -0.43 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 16.60 | 16.85 | 16.73 | 17.35 | -5.50 | -24.07% | 0.05 | 130 | 70 | 0.41 | -0.48 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 19.25 | 19.90 | 19.58 | 20.15 | -4.15 | -17.08% | 0.06 | 65 | 3 | 0.41 | -0.52 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 22.20 | 23.10 | 22.65 | 22.55 | -5.95 | -20.88% | 0.07 | 10 | 8 | 0.41 | -0.57 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 345.00 | 25.45 | 26.15 | 25.80 | 25.83 | -5.77 | -18.26% | 0.07 | 46 | 25 | 0.41 | -0.61 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 28.90 | 29.80 | 29.35 | 28.80 | -8.85 | -23.51% | 0.08 | 43 | 30 | 0.41 | -0.66 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 32.60 | 33.60 | 33.10 | 33.03 | -8.66 | -20.78% | 0.09 | 4 | 4 | 0.42 | -0.69 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 36.35 | 37.45 | 36.90 | 37.90 | -7.72 | -16.93% | 0.10 | 28 | 4 | 0.42 | -0.73 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 40.50 | 41.75 | 41.13 | 40.44 | -8.04 | -16.59% | 0.11 | 29 | 33 | 0.42 | -0.76 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 44.40 | 45.90 | 45.15 | 43.78 | -11.44 | -20.72% | 0.12 | 2 | 9 | 0.42 | -0.79 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 48.80 | 50.50 | 49.65 | 57.49 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.43 | -0.82 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 53.30 | 54.60 | 53.95 | 54.02 | -5.85 | -9.78% | 0.14 | 1 | 2 | 0.43 | -0.84 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 385.00 | 57.90 | 59.20 | 58.55 | 55.83 | % | 0.15 | 2 | 0 | 0.44 | -0.86 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 390.00 | 62.20 | 63.90 | 63.05 | 65.97 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | -0.88 | 0.00 | -0.13 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 395.00 | 66.85 | 68.95 | 67.90 | % | 0.17 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.12 | 8/7/2026 4:00:05 PM EST | |||
| 400.00 | 71.65 | 73.70 | 72.68 | 77.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.46 | -0.91 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 405.00 | 76.35 | 78.40 | 77.38 | 78.90 | -4.28 | -5.15% | 0.19 | 1 | 1 | 0.46 | -0.92 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 410.00 | 81.15 | 83.35 | 82.25 | 86.79 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.46 | -0.94 | 0.00 | -0.08 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 415.00 | 86.00 | 88.25 | 87.13 | % | 0.21 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 90.90 | 93.15 | 92.03 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 425.00 | 95.85 | 98.00 | 96.93 | 106.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | -0.96 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 430.00 | 100.70 | 103.00 | 101.85 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 435.00 | 105.65 | 107.90 | 106.78 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 110.60 | 112.85 | 111.73 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 445.00 | 115.55 | 117.85 | 116.70 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 450.00 | 120.55 | 122.85 | 121.70 | 127.83 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.69 | -0.98 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 455.00 | 125.50 | 127.85 | 126.68 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 460.00 | 130.45 | 132.85 | 131.65 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 465.00 | 135.45 | 137.80 | 136.63 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 140.45 | 142.80 | 141.63 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 475.00 | 145.45 | 147.75 | 146.60 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 150.40 | 152.80 | 151.60 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 485.00 | 155.40 | 157.75 | 156.58 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 160.40 | 162.75 | 161.58 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 495.00 | 165.35 | 167.75 | 166.55 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 500.00 | 170.40 | 172.75 | 171.58 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 505.00 | 175.35 | 177.75 | 176.55 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 180.35 | 182.75 | 181.55 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 515.00 | 185.35 | 187.75 | 186.55 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 189.95 | 192.90 | 191.43 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 525.00 | 195.40 | 197.75 | 196.58 | % | 0.37 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 198.45 | 204.40 | 201.43 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 535.00 | 203.45 | 209.40 | 206.43 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 208.45 | 214.40 | 211.43 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 545.00 | 213.45 | 219.40 | 216.43 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 550.00 | 218.75 | 224.15 | 221.45 | % | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 555.00 | 223.45 | 229.40 | 226.43 | % | 0.41 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 560.00 | 228.45 | 234.40 | 231.43 | % | 0.41 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 565.00 | 233.45 | 239.40 | 236.43 | % | 0.42 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 570.00 | 238.45 | 244.40 | 241.43 | % | 0.42 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 575.00 | 243.85 | 249.15 | 246.50 | % | 0.43 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 580.00 | 248.45 | 253.40 | 250.93 | % | 0.43 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 585.00 | 253.45 | 258.40 | 255.93 | % | 0.44 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 590.00 | 258.45 | 263.40 | 260.93 | % | 0.44 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 595.00 | 263.45 | 268.40 | 265.93 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 600.00 | 269.95 | 273.40 | 271.68 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 605.00 | 274.95 | 278.40 | 276.68 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 279.95 | 283.40 | 281.68 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 615.00 | 284.95 | 288.40 | 286.68 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |