Options Chain for TESLA INC COM (TSLA) - $400.62 as of 4/19/2026 5:40:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 379.75 | 383.35 | 381.55 | 393.00 | 0.00 | 0.00% | 76.31 | 0 | 1,844 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 10.00 | 373.40 | 380.25 | 376.83 | 377.75 | 0.00 | 0.00% | 37.68 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 15.00 | 368.65 | 375.30 | 371.98 | % | 24.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 20.00 | 363.55 | 370.40 | 366.98 | % | 18.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 25.00 | 358.75 | 365.40 | 362.08 | % | 14.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 30.00 | 353.65 | 360.55 | 357.10 | % | 11.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 35.00 | 348.85 | 355.65 | 352.25 | % | 10.06 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 40.00 | 343.95 | 350.75 | 347.35 | % | 8.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 45.00 | 339.10 | 345.70 | 342.40 | % | 7.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 50.00 | 334.85 | 340.75 | 337.80 | % | 6.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 60.00 | 325.05 | 331.00 | 328.03 | 302.00 | 0.00 | 0.00% | 5.47 | 0 | 32 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 4:00:06 PM EST |
| 70.00 | 315.30 | 321.20 | 318.25 | % | 4.55 | 0 | 60 | 1.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:06 PM EST | |||
| 80.00 | 305.55 | 311.35 | 308.45 | % | 3.86 | 0 | 20 | 1.49 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 90.00 | 295.80 | 301.65 | 298.73 | 271.90 | 0.00 | 0.00% | 3.32 | 0 | 30 | 0.00 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 100.00 | 286.10 | 291.75 | 288.93 | 248.70 | 0.00 | 0.00% | 2.89 | 0 | 182 | 0.00 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 110.00 | 276.35 | 282.00 | 279.18 | 244.90 | 0.00 | 0.00% | 2.54 | 0 | 91 | 0.00 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/21/2026 4:00:06 PM EST |
| 115.00 | 271.50 | 277.10 | 274.30 | 289.69 | 0.00 | 0.00% | 2.39 | 0 | 135 | 1.21 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 120.00 | 266.60 | 272.20 | 269.40 | 235.20 | 0.00 | 0.00% | 2.24 | 0 | 151 | 1.13 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/21/2026 4:00:06 PM EST |
| 125.00 | 261.80 | 267.30 | 264.55 | 230.60 | 0.00 | 0.00% | 2.12 | 0 | 224 | 1.13 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/21/2026 4:00:06 PM EST |
| 130.00 | 256.95 | 262.45 | 259.70 | 220.40 | 0.00 | 0.00% | 2.00 | 0 | 307 | 1.10 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 135.00 | 252.10 | 257.60 | 254.85 | 215.30 | 0.00 | 0.00% | 1.89 | 0 | 138 | 1.07 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/21/2026 4:00:06 PM EST |
| 140.00 | 247.25 | 252.70 | 249.98 | 207.90 | 0.00 | 0.00% | 1.79 | 0 | 103 | 1.03 | 0.99 | 0.00 | -0.03 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 145.00 | 242.45 | 247.90 | 245.18 | 221.35 | 0.00 | 0.00% | 1.69 | 0 | 226 | 1.01 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 150.00 | 237.65 | 242.90 | 240.28 | 238.55 | 0.00 | 0.00% | 1.60 | 0 | 92 | 0.95 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 155.00 | 232.80 | 238.10 | 235.45 | 198.70 | 0.00 | 0.00% | 1.52 | 0 | 113 | 0.95 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/21/2026 4:00:06 PM EST |
| 160.00 | 228.00 | 233.15 | 230.58 | 232.75 | +38.65 | +19.92% | 1.44 | 1 | 138 | 0.89 | 0.99 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 165.00 | 223.25 | 228.30 | 225.78 | 184.45 | 0.00 | 0.00% | 1.37 | 0 | 183 | 0.91 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/21/2026 4:00:06 PM EST |
| 170.00 | 218.45 | 223.45 | 220.95 | 180.40 | 0.00 | 0.00% | 1.30 | 0 | 71 | 0.86 | 0.98 | 0.00 | -0.04 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 175.00 | 213.70 | 218.50 | 216.10 | 191.95 | 0.00 | 0.00% | 1.23 | 0 | 126 | 0.84 | 0.98 | 0.00 | -0.05 | 4/2/2026 | 4/21/2026 4:00:06 PM EST |
| 180.00 | 208.95 | 213.60 | 211.28 | 168.55 | 0.00 | 0.00% | 1.17 | 0 | 263 | 0.82 | 0.98 | 0.00 | -0.05 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 185.00 | 204.20 | 208.75 | 206.48 | 182.55 | 0.00 | 0.00% | 1.12 | 0 | 56 | 0.79 | 0.98 | 0.00 | -0.05 | 4/2/2026 | 4/21/2026 4:00:06 PM EST |
| 190.00 | 199.50 | 203.85 | 201.68 | 205.65 | 0.00 | 0.00% | 1.06 | 0 | 124 | 0.77 | 0.97 | 0.00 | -0.06 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 195.00 | 194.80 | 199.00 | 196.90 | 203.96 | 0.00 | 0.00% | 1.01 | 0 | 90 | 0.74 | 0.97 | 0.00 | -0.06 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 200.00 | 190.20 | 194.10 | 192.15 | 208.00 | 0.00 | 0.00% | 0.96 | 0 | 233 | 0.72 | 0.97 | 0.00 | -0.06 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 210.00 | 180.90 | 184.35 | 182.63 | 156.47 | 0.00 | 0.00% | 0.87 | 0 | 169 | 0.57 | 0.96 | 0.00 | -0.07 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 220.00 | 171.75 | 174.65 | 173.20 | 141.64 | 0.00 | 0.00% | 0.79 | 0 | 132 | 0.57 | 0.95 | 0.00 | -0.07 | 4/13/2026 | 4/21/2026 4:00:06 PM EST |
| 230.00 | 162.10 | 164.90 | 163.50 | 178.78 | 0.00 | 0.00% | 0.71 | 0 | 255 | 0.55 | 0.94 | 0.00 | -0.08 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 240.00 | 153.20 | 155.65 | 154.43 | 154.10 | 0.00 | 0.00% | 0.64 | 0 | 215 | 0.55 | 0.93 | 0.00 | -0.09 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 250.00 | 144.10 | 146.50 | 145.30 | 148.00 | -3.95 | -2.60% | 0.58 | 2 | 575 | 0.53 | 0.92 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 260.00 | 135.05 | 137.60 | 136.33 | 140.52 | 0.00 | 0.00% | 0.52 | 0 | 357 | 0.52 | 0.91 | 0.00 | -0.10 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 270.00 | 126.65 | 128.80 | 127.73 | 136.36 | 0.00 | 0.00% | 0.47 | 0 | 477 | 0.51 | 0.90 | 0.00 | -0.10 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 280.00 | 118.10 | 120.20 | 119.15 | 136.66 | 0.00 | 0.00% | 0.43 | 0 | 285 | 0.51 | 0.88 | 0.00 | -0.11 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 290.00 | 109.85 | 111.90 | 110.88 | 124.15 | 0.00 | 0.00% | 0.38 | 0 | 780 | 0.50 | 0.87 | 0.00 | -0.12 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 300.00 | 102.45 | 103.90 | 103.18 | 106.33 | -2.57 | -2.36% | 0.34 | 9 | 1,214 | 0.49 | 0.85 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 310.00 | 94.40 | 96.20 | 95.30 | 98.20 | -9.80 | -9.08% | 0.31 | 2 | 674 | 0.49 | 0.82 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 320.00 | 87.10 | 88.90 | 88.00 | 87.50 | -2.80 | -3.11% | 0.28 | 1 | 452 | 0.48 | 0.80 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 330.00 | 80.45 | 81.85 | 81.15 | 82.50 | -2.80 | -3.29% | 0.25 | 1 | 988 | 0.48 | 0.77 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 340.00 | 73.85 | 75.15 | 74.50 | 78.00 | -0.75 | -0.96% | 0.22 | 2 | 619 | 0.47 | 0.74 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 345.00 | 70.40 | 72.00 | 71.20 | 74.61 | -4.35 | -5.51% | 0.21 | 1 | 112 | 0.47 | 0.72 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 350.00 | 67.80 | 68.70 | 68.25 | 68.50 | -4.72 | -6.45% | 0.20 | 9 | 2,026 | 0.47 | 0.71 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 355.00 | 64.40 | 65.95 | 65.18 | 70.11 | 0.00 | 0.00% | 0.18 | 0 | 327 | 0.47 | 0.69 | 0.00 | -0.16 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 360.00 | 61.85 | 63.15 | 62.50 | 62.91 | -3.86 | -5.79% | 0.17 | 4 | 622 | 0.47 | 0.67 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 365.00 | 58.75 | 60.35 | 59.55 | 63.50 | -0.75 | -1.17% | 0.16 | 2 | 347 | 0.47 | 0.66 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 370.00 | 56.60 | 57.35 | 56.98 | 57.00 | -4.35 | -7.09% | 0.15 | 23 | 2,195 | 0.47 | 0.64 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 375.00 | 53.95 | 54.80 | 54.38 | 54.55 | -3.95 | -6.76% | 0.15 | 22 | 361 | 0.47 | 0.62 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 380.00 | 51.55 | 52.25 | 51.90 | 53.55 | -2.12 | -3.81% | 0.14 | 877 | 2,741 | 0.46 | 0.60 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 385.00 | 49.20 | 49.90 | 49.55 | 49.50 | -3.10 | -5.90% | 0.13 | 20 | 442 | 0.47 | 0.59 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 390.00 | 46.90 | 47.60 | 47.25 | 47.13 | -4.12 | -8.04% | 0.12 | 319 | 1,341 | 0.46 | 0.57 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 395.00 | 44.70 | 45.30 | 45.00 | 44.88 | -3.93 | -8.06% | 0.11 | 64 | 756 | 0.46 | 0.55 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 400.00 | 42.55 | 42.95 | 42.75 | 42.80 | -3.98 | -8.51% | 0.11 | 262 | 4,919 | 0.46 | 0.54 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 405.00 | 40.50 | 41.20 | 40.85 | 41.12 | -3.24 | -7.31% | 0.10 | 38 | 706 | 0.46 | 0.52 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 410.00 | 38.60 | 38.95 | 38.78 | 40.32 | -1.53 | -3.66% | 0.09 | 20 | 2,074 | 0.46 | 0.50 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 415.00 | 36.70 | 37.35 | 37.03 | 37.00 | -3.25 | -8.08% | 0.09 | 13 | 754 | 0.46 | 0.49 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 420.00 | 34.95 | 35.30 | 35.13 | 37.00 | -1.62 | -4.20% | 0.08 | 136 | 3,294 | 0.46 | 0.47 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 425.00 | 33.25 | 33.85 | 33.55 | 33.35 | -3.09 | -8.48% | 0.08 | 36 | 877 | 0.46 | 0.46 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 430.00 | 31.60 | 32.00 | 31.80 | 32.96 | -1.04 | -3.06% | 0.07 | 42 | 2,469 | 0.46 | 0.44 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 435.00 | 30.10 | 30.65 | 30.38 | 31.36 | -1.89 | -5.69% | 0.07 | 33 | 1,027 | 0.46 | 0.43 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 440.00 | 28.60 | 29.00 | 28.80 | 29.07 | -2.49 | -7.89% | 0.07 | 580 | 2,492 | 0.46 | 0.41 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 445.00 | 27.20 | 27.80 | 27.50 | 28.65 | -1.35 | -4.50% | 0.06 | 39 | 334 | 0.46 | 0.40 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 450.00 | 25.90 | 26.20 | 26.05 | 26.25 | -1.72 | -6.15% | 0.06 | 150 | 4,170 | 0.46 | 0.38 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 455.00 | 24.60 | 25.15 | 24.88 | 25.40 | -1.77 | -6.52% | 0.05 | 26 | 595 | 0.47 | 0.37 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 460.00 | 23.40 | 23.75 | 23.58 | 24.33 | -1.32 | -5.15% | 0.05 | 34 | 3,302 | 0.47 | 0.36 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 465.00 | 22.25 | 22.60 | 22.43 | 22.42 | -2.04 | -8.34% | 0.05 | 16 | 1,143 | 0.47 | 0.34 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 470.00 | 21.15 | 21.50 | 21.33 | 22.20 | -0.74 | -3.23% | 0.05 | 31 | 3,616 | 0.47 | 0.33 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 475.00 | 20.15 | 20.45 | 20.30 | 20.50 | -1.57 | -7.12% | 0.04 | 251 | 1,428 | 0.47 | 0.32 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 480.00 | 19.15 | 19.50 | 19.33 | 19.95 | -1.45 | -6.78% | 0.04 | 208 | 2,203 | 0.47 | 0.30 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 485.00 | 18.30 | 18.55 | 18.43 | 19.85 | -0.44 | -2.17% | 0.04 | 284 | 385 | 0.47 | 0.29 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 490.00 | 17.35 | 17.65 | 17.50 | 18.35 | -0.85 | -4.43% | 0.04 | 14 | 1,680 | 0.47 | 0.28 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 495.00 | 16.50 | 16.85 | 16.68 | 16.77 | -1.58 | -8.61% | 0.03 | 79 | 761 | 0.47 | 0.27 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 500.00 | 15.75 | 16.00 | 15.88 | 15.90 | -1.85 | -10.43% | 0.03 | 200 | 7,457 | 0.47 | 0.26 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 505.00 | 15.00 | 15.40 | 15.20 | 15.78 | -1.05 | -6.24% | 0.03 | 36 | 823 | 0.47 | 0.25 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 510.00 | 14.30 | 14.55 | 14.43 | 15.06 | -0.64 | -4.08% | 0.03 | 67 | 1,423 | 0.47 | 0.24 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 515.00 | 13.65 | 14.00 | 13.83 | 14.15 | -0.71 | -4.78% | 0.03 | 9 | 532 | 0.47 | 0.23 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 520.00 | 13.00 | 13.25 | 13.13 | 13.26 | -0.89 | -6.29% | 0.03 | 12 | 1,444 | 0.48 | 0.22 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 525.00 | 12.35 | 12.75 | 12.55 | 13.65 | -0.25 | -1.80% | 0.02 | 2 | 633 | 0.48 | 0.21 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 530.00 | 11.85 | 12.10 | 11.98 | 12.00 | -1.25 | -9.44% | 0.02 | 14 | 1,311 | 0.48 | 0.20 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 535.00 | 11.25 | 11.60 | 11.43 | 12.00 | -0.65 | -5.14% | 0.02 | 9 | 545 | 0.48 | 0.20 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 540.00 | 10.80 | 11.05 | 10.93 | 11.30 | -0.70 | -5.84% | 0.02 | 9 | 1,073 | 0.48 | 0.19 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 545.00 | 10.25 | 10.70 | 10.48 | 10.75 | -0.80 | -6.93% | 0.02 | 4 | 147 | 0.48 | 0.18 | 0.00 | -0.11 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 550.00 | 9.85 | 10.05 | 9.95 | 10.45 | -0.50 | -4.57% | 0.02 | 31 | 5,013 | 0.48 | 0.18 | 0.00 | -0.11 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 560.00 | 9.00 | 9.25 | 9.13 | 9.65 | -0.55 | -5.40% | 0.02 | 17 | 1,125 | 0.49 | 0.16 | 0.00 | -0.11 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 570.00 | 8.15 | 8.50 | 8.33 | 8.35 | -0.93 | -10.03% | 0.01 | 29 | 998 | 0.49 | 0.15 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 580.00 | 7.60 | 7.80 | 7.70 | 7.90 | -0.41 | -4.94% | 0.01 | 22 | 1,502 | 0.49 | 0.14 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 590.00 | 6.95 | 7.30 | 7.13 | 7.40 | -0.45 | -5.74% | 0.01 | 1 | 716 | 0.50 | 0.13 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 600.00 | 6.45 | 6.65 | 6.55 | 6.53 | -0.72 | -9.94% | 0.01 | 148 | 9,253 | 0.50 | 0.12 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 610.00 | 5.90 | 6.25 | 6.08 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.50 | 0.11 | 0.00 | -0.09 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 620.00 | 5.50 | 5.70 | 5.60 | 5.77 | -0.36 | -5.88% | 0.01 | 164 | 3,653 | 0.50 | 0.11 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 630.00 | 5.10 | 5.30 | 5.20 | 5.32 | -2.03 | -27.62% | 0.01 | 168 | 1,643 | 0.51 | 0.10 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 640.00 | 4.70 | 4.95 | 4.83 | 4.80 | -0.55 | -10.28% | 0.01 | 51 | 458 | 0.51 | 0.09 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 650.00 | 4.35 | 4.65 | 4.50 | 4.64 | -0.35 | -7.02% | 0.01 | 52 | 1,015 | 0.51 | 0.09 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 660.00 | 4.10 | 4.40 | 4.25 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.52 | 0.08 | 0.00 | -0.07 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 670.00 | 3.80 | 4.10 | 3.95 | 4.02 | -0.60 | -12.99% | 0.01 | 1 | 644 | 0.52 | 0.08 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 680.00 | 3.55 | 3.85 | 3.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.53 | 0.08 | 0.00 | -0.07 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 690.00 | 3.35 | 3.60 | 3.48 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 925 | 0.53 | 0.07 | 0.00 | -0.06 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 700.00 | 3.15 | 3.35 | 3.25 | 3.28 | -0.31 | -8.64% | 0.00 | 23 | 6,041 | 0.53 | 0.07 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 710.00 | 3.00 | 3.15 | 3.08 | 3.20 | -1.07 | -25.06% | 0.00 | 15 | 4,343 | 0.54 | 0.06 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 720.00 | 2.76 | 3.05 | 2.91 | 3.04 | -1.06 | -25.86% | 0.00 | 1 | 667 | 0.54 | 0.06 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 730.00 | 2.58 | 2.86 | 2.72 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.54 | 0.06 | 0.00 | -0.06 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 740.00 | 2.51 | 2.72 | 2.62 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.55 | 0.05 | 0.00 | -0.05 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 750.00 | 2.40 | 2.49 | 2.45 | 2.51 | -0.19 | -7.04% | 0.00 | 4 | 5,252 | 0.55 | 0.05 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 760.00 | 2.25 | 2.39 | 2.32 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.55 | 0.05 | 0.00 | -0.05 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 770.00 | 2.07 | 2.34 | 2.21 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.56 | 0.05 | 0.00 | -0.05 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 780.00 | 2.04 | 2.23 | 2.14 | 2.18 | -0.97 | -30.80% | 0.00 | 1 | 421 | 0.56 | 0.04 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 790.00 | 1.87 | 2.13 | 2.00 | 2.07 | -0.68 | -24.73% | 0.00 | 1 | 317 | 0.57 | 0.04 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 800.00 | 1.87 | 1.96 | 1.92 | 1.97 | -0.14 | -6.64% | 0.00 | 34 | 14,131 | 0.57 | 0.04 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 810.00 | 1.70 | 1.95 | 1.83 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.57 | 0.04 | 0.00 | -0.04 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 820.00 | 1.62 | 1.87 | 1.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.58 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 830.00 | 1.55 | 1.79 | 1.67 | 1.74 | -0.19 | -9.85% | 0.00 | 1 | 567 | 0.58 | 0.04 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 840.00 | 1.56 | 1.72 | 1.64 | 1.69 | -0.45 | -21.03% | 0.00 | 1 | 513 | 0.59 | 0.03 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 850.00 | 1.51 | 1.58 | 1.55 | 1.61 | -0.10 | -5.85% | 0.00 | 6 | 1,865 | 0.59 | 0.03 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 860.00 | 1.42 | 1.54 | 1.48 | 1.52 | -0.47 | -23.62% | 0.00 | 2 | 2,521 | 0.59 | 0.03 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 870.00 | 1.31 | 1.49 | 1.40 | 1.50 | +0.78 | +108.34% | 0.00 | 1 | 312 | 0.59 | 0.03 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 880.00 | 1.25 | 1.47 | 1.36 | 1.47 | -0.10 | -6.37% | 0.00 | 1 | 872 | 0.60 | 0.03 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 890.00 | 1.21 | 1.42 | 1.32 | 1.40 | -0.05 | -3.45% | 0.00 | 1 | 474 | 0.60 | 0.03 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 900.00 | 1.22 | 1.32 | 1.27 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6,101 | 0.60 | 0.03 | 0.00 | -0.03 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 910.00 | 1.12 | 1.32 | 1.22 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.61 | 0.02 | 0.00 | -0.03 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 920.00 | 1.10 | 1.28 | 1.19 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.61 | 0.02 | 0.00 | -0.03 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 930.00 | 1.09 | 1.19 | 1.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.61 | 0.02 | 0.00 | -0.03 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 940.00 | 1.07 | 1.15 | 1.11 | 1.12 | -0.14 | -11.12% | 0.00 | 7 | 11,604 | 0.62 | 0.02 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 950.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.25 | -18.52% | 0.00 | 5 | 294 | 0.62 | 0.02 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 960.00 | 0.94 | 1.13 | 1.04 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.62 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 970.00 | 0.91 | 1.09 | 1.00 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.63 | 0.02 | 0.00 | -0.02 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 980.00 | 0.88 | 1.06 | 0.97 | 1.02 | -0.08 | -7.28% | 0.00 | 1 | 237 | 0.63 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 990.00 | 0.91 | 0.95 | 0.93 | 0.92 | -0.12 | -11.54% | 0.00 | 97 | 13,024 | 0.63 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,090 | 2.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 910 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,874 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,082 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 4:00:06 PM EST |
| 45.00 | 0.02 | 0.09 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 4:00:06 PM EST |
| 50.00 | 0.04 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 4:00:06 PM EST |
| 60.00 | 0.08 | 0.15 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 70.00 | 0.14 | 0.19 | 0.17 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 473 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.27 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 591 | 1.01 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 90.00 | 0.29 | 0.33 | 0.31 | 0.32 | +0.03 | +10.35% | 0.00 | 1 | 3,380 | 0.97 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 100.00 | 0.34 | 0.38 | 0.36 | 0.37 | +0.05 | +15.63% | 0.00 | 81 | 874 | 0.92 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 110.00 | 0.40 | 0.51 | 0.46 | 0.41 | -0.02 | -4.66% | 0.00 | 1 | 549 | 0.88 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 115.00 | 0.45 | 0.56 | 0.51 | 0.46 | -0.05 | -9.81% | 0.00 | 1 | 290 | 0.86 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 120.00 | 0.52 | 0.59 | 0.56 | 0.56 | +0.01 | +1.82% | 0.00 | 2 | 1,768 | 0.85 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 125.00 | 0.55 | 0.66 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.83 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 130.00 | 0.59 | 0.71 | 0.65 | 0.67 | +0.01 | +1.52% | 0.01 | 2 | 538 | 0.81 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 135.00 | 0.64 | 0.78 | 0.71 | 0.72 | +0.05 | +7.47% | 0.01 | 2 | 166 | 0.80 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 140.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.78 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 145.00 | 0.76 | 0.87 | 0.82 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.76 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 150.00 | 0.86 | 0.91 | 0.89 | 0.86 | -0.03 | -3.38% | 0.01 | 87 | 1,573 | 0.75 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 155.00 | 0.90 | 1.05 | 0.98 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.73 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 160.00 | 1.01 | 1.08 | 1.05 | 0.99 | -0.02 | -1.98% | 0.01 | 3 | 365 | 0.72 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 165.00 | 1.05 | 1.22 | 1.14 | 1.13 | +0.07 | +6.61% | 0.01 | 2 | 314 | 0.70 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 170.00 | 1.17 | 1.25 | 1.21 | 1.20 | +0.04 | +3.45% | 0.01 | 6 | 3,608 | 0.69 | -0.02 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 175.00 | 1.27 | 1.35 | 1.31 | 1.24 | -0.06 | -4.62% | 0.01 | 2 | 1,746 | 0.68 | -0.02 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 180.00 | 1.37 | 1.47 | 1.42 | 1.36 | -0.07 | -4.90% | 0.01 | 2 | 1,133 | 0.66 | -0.02 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 185.00 | 1.45 | 1.63 | 1.54 | 1.46 | -0.09 | -5.81% | 0.01 | 2 | 582 | 0.65 | -0.02 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 190.00 | 1.57 | 1.69 | 1.63 | 1.56 | -0.04 | -2.50% | 0.01 | 1 | 576 | 0.64 | -0.03 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 195.00 | 1.69 | 1.90 | 1.80 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.63 | -0.03 | 0.00 | -0.06 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 200.00 | 1.90 | 1.98 | 1.94 | 1.98 | +0.09 | +4.77% | 0.01 | 303 | 4,283 | 0.62 | -0.03 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 210.00 | 2.23 | 2.34 | 2.29 | 2.23 | +0.06 | +2.77% | 0.01 | 2 | 1,169 | 0.60 | -0.04 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 220.00 | 2.65 | 2.76 | 2.71 | 2.57 | +0.01 | +0.40% | 0.01 | 14 | 1,352 | 0.58 | -0.05 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 230.00 | 3.15 | 3.30 | 3.23 | 3.11 | +0.05 | +1.64% | 0.01 | 5 | 1,297 | 0.56 | -0.06 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 240.00 | 3.75 | 3.95 | 3.85 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 1,857 | 0.55 | -0.07 | 0.00 | -0.09 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 250.00 | 4.50 | 4.70 | 4.60 | 4.68 | +0.30 | +6.85% | 0.02 | 376 | 6,106 | 0.54 | -0.08 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 260.00 | 5.45 | 5.60 | 5.53 | 5.34 | +0.09 | +1.72% | 0.02 | 66 | 4,668 | 0.52 | -0.09 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 270.00 | 6.55 | 6.75 | 6.65 | 6.35 | +0.20 | +3.26% | 0.02 | 88 | 3,884 | 0.51 | -0.10 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 280.00 | 7.90 | 8.10 | 8.00 | 7.75 | +0.35 | +4.73% | 0.03 | 102 | 5,420 | 0.51 | -0.12 | 0.00 | -0.11 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 290.00 | 9.50 | 9.70 | 9.60 | 9.20 | +0.35 | +3.96% | 0.03 | 209 | 4,168 | 0.50 | -0.13 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 300.00 | 11.40 | 11.60 | 11.50 | 11.00 | +0.35 | +3.29% | 0.04 | 552 | 12,181 | 0.49 | -0.15 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 310.00 | 13.60 | 13.80 | 13.70 | 13.70 | +0.80 | +6.21% | 0.04 | 23 | 7,054 | 0.49 | -0.18 | 0.00 | -0.13 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 320.00 | 16.10 | 16.35 | 16.23 | 16.05 | +0.84 | +5.53% | 0.05 | 550 | 6,486 | 0.48 | -0.20 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 330.00 | 19.00 | 19.20 | 19.10 | 19.11 | +1.26 | +7.06% | 0.06 | 223 | 4,324 | 0.48 | -0.23 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 340.00 | 22.25 | 22.55 | 22.40 | 21.42 | +0.52 | +2.49% | 0.07 | 8 | 3,799 | 0.47 | -0.26 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 345.00 | 24.05 | 24.35 | 24.20 | 23.85 | +1.25 | +5.54% | 0.07 | 556 | 1,410 | 0.47 | -0.28 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 350.00 | 25.90 | 26.20 | 26.05 | 25.96 | +1.73 | +7.14% | 0.07 | 135 | 7,513 | 0.47 | -0.29 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 355.00 | 27.90 | 28.20 | 28.05 | 26.85 | +0.77 | +2.96% | 0.08 | 37 | 1,308 | 0.47 | -0.31 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 360.00 | 29.95 | 30.25 | 30.10 | 30.25 | +1.89 | +6.67% | 0.08 | 321 | 4,516 | 0.47 | -0.33 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 365.00 | 32.10 | 32.45 | 32.28 | 31.66 | +1.44 | +4.77% | 0.09 | 9 | 1,159 | 0.47 | -0.34 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 370.00 | 34.40 | 34.70 | 34.55 | 34.54 | +1.99 | +6.12% | 0.09 | 303 | 3,194 | 0.47 | -0.36 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 375.00 | 36.75 | 37.10 | 36.93 | 35.70 | +0.90 | +2.59% | 0.10 | 224 | 1,028 | 0.47 | -0.38 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 380.00 | 39.20 | 39.55 | 39.38 | 39.25 | +2.29 | +6.20% | 0.10 | 21 | 5,158 | 0.47 | -0.40 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 385.00 | 41.60 | 42.15 | 41.88 | 40.42 | +0.74 | +1.87% | 0.11 | 16 | 416 | 0.46 | -0.41 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 390.00 | 44.40 | 44.80 | 44.60 | 43.40 | +1.72 | +4.13% | 0.11 | 46 | 3,023 | 0.46 | -0.43 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 395.00 | 47.05 | 47.55 | 47.30 | 44.30 | -0.60 | -1.34% | 0.12 | 1 | 896 | 0.46 | -0.45 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 400.00 | 49.95 | 50.40 | 50.18 | 50.55 | +2.53 | +5.27% | 0.13 | 107 | 3,897 | 0.46 | -0.46 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 405.00 | 52.90 | 53.35 | 53.13 | 51.65 | +1.60 | +3.20% | 0.13 | 43 | 1,119 | 0.46 | -0.48 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 410.00 | 55.95 | 56.40 | 56.18 | 55.05 | +2.10 | +3.97% | 0.14 | 11 | 1,763 | 0.46 | -0.50 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 415.00 | 59.00 | 59.50 | 59.25 | 57.15 | +0.85 | +1.51% | 0.14 | 4 | 269 | 0.46 | -0.51 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 420.00 | 62.25 | 62.70 | 62.48 | 59.80 | 0.00 | 0.00% | 0.15 | 2 | 2,077 | 0.46 | -0.53 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 425.00 | 65.45 | 66.00 | 65.73 | 62.65 | +3.50 | +5.92% | 0.15 | 1 | 275 | 0.46 | -0.54 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 430.00 | 68.80 | 69.40 | 69.10 | 66.10 | +0.55 | +0.84% | 0.16 | 1 | 1,988 | 0.46 | -0.56 | 0.00 | -0.17 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 435.00 | 72.10 | 72.85 | 72.48 | 64.15 | 0.00 | 0.00% | 0.17 | 0 | 834 | 0.46 | -0.57 | 0.00 | -0.17 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 440.00 | 75.60 | 76.60 | 76.10 | 72.52 | 0.00 | 0.00% | 0.17 | 0 | 2,796 | 0.46 | -0.59 | 0.00 | -0.17 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 445.00 | 78.40 | 80.75 | 79.58 | 74.85 | 0.00 | 0.00% | 0.18 | 0 | 230 | 0.46 | -0.60 | 0.00 | -0.17 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 450.00 | 82.75 | 83.85 | 83.30 | 79.53 | 0.00 | 0.00% | 0.19 | 0 | 1,617 | 0.47 | -0.62 | 0.00 | -0.16 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 455.00 | 85.80 | 88.15 | 86.98 | 77.65 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.46 | -0.63 | 0.00 | -0.16 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 460.00 | 90.35 | 91.30 | 90.83 | 85.90 | +4.29 | +5.26% | 0.20 | 1 | 1,697 | 0.47 | -0.64 | 0.00 | -0.16 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 465.00 | 93.40 | 95.80 | 94.60 | 91.24 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.47 | -0.66 | 0.00 | -0.16 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 470.00 | 97.30 | 99.75 | 98.53 | 94.33 | 0.00 | 0.00% | 0.21 | 0 | 535 | 0.47 | -0.67 | 0.00 | -0.15 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 475.00 | 102.00 | 103.15 | 102.58 | 133.75 | 0.00 | 0.00% | 0.22 | 0 | 1,202 | 0.47 | -0.68 | 0.00 | -0.15 | 4/8/2026 | 4/21/2026 4:00:06 PM EST |
| 480.00 | 106.10 | 107.20 | 106.65 | 96.46 | 0.00 | 0.00% | 0.22 | 0 | 2,136 | 0.47 | -0.69 | 0.00 | -0.15 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 485.00 | 109.40 | 111.85 | 110.63 | 129.05 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.47 | -0.71 | 0.00 | -0.15 | 3/31/2026 | 4/21/2026 4:00:06 PM EST |
| 490.00 | 113.85 | 116.30 | 115.08 | 111.10 | 0.00 | 0.00% | 0.23 | 0 | 184 | 0.47 | -0.72 | 0.00 | -0.14 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 495.00 | 118.00 | 120.20 | 119.10 | 119.08 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.47 | -0.73 | 0.00 | -0.14 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 500.00 | 122.35 | 124.10 | 123.23 | 119.00 | +2.25 | +1.93% | 0.25 | 1 | 851 | 0.47 | -0.74 | 0.00 | -0.14 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 505.00 | 126.45 | 128.75 | 127.60 | 127.45 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.47 | -0.75 | 0.00 | -0.14 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 510.00 | 130.90 | 133.10 | 132.00 | 130.80 | 0.00 | 0.00% | 0.26 | 0 | 103 | 0.47 | -0.76 | 0.00 | -0.13 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 515.00 | 135.15 | 137.45 | 136.30 | 155.27 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.47 | -0.77 | 0.00 | -0.13 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 520.00 | 139.40 | 141.75 | 140.58 | 128.75 | 0.00 | 0.00% | 0.27 | 0 | 331 | 0.48 | -0.78 | 0.00 | -0.13 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 525.00 | 144.10 | 146.25 | 145.18 | % | 0.28 | 0 | 3 | 0.48 | -0.79 | 0.00 | -0.12 | 4/21/2026 4:00:06 PM EST | |||
| 530.00 | 148.50 | 150.80 | 149.65 | 188.00 | 0.00 | 0.00% | 0.28 | 0 | 104 | 0.48 | -0.80 | 0.00 | -0.12 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 535.00 | 153.00 | 155.30 | 154.15 | 183.85 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.48 | -0.80 | 0.00 | -0.12 | 3/30/2026 | 4/21/2026 4:00:06 PM EST |
| 540.00 | 157.70 | 159.85 | 158.78 | 181.18 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.48 | -0.81 | 0.00 | -0.12 | 3/27/2026 | 4/21/2026 4:00:06 PM EST |
| 545.00 | 162.15 | 164.40 | 163.28 | 183.15 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.48 | -0.82 | 0.00 | -0.11 | 3/31/2026 | 4/21/2026 4:00:06 PM EST |
| 550.00 | 166.80 | 169.00 | 167.90 | 165.35 | 0.00 | 0.00% | 0.31 | 0 | 160 | 0.49 | -0.82 | 0.00 | -0.11 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 560.00 | 176.05 | 178.40 | 177.23 | 214.32 | 0.00 | 0.00% | 0.32 | 0 | 215 | 0.49 | -0.84 | 0.00 | -0.11 | 4/9/2026 | 4/21/2026 4:00:06 PM EST |
| 570.00 | 185.40 | 187.70 | 186.55 | % | 0.33 | 0 | 18 | 0.49 | -0.85 | 0.00 | -0.10 | 4/21/2026 4:00:06 PM EST | |||
| 580.00 | 194.70 | 197.25 | 195.98 | 237.61 | 0.00 | 0.00% | 0.34 | 0 | 39 | 0.49 | -0.86 | 0.00 | -0.10 | 4/8/2026 | 4/21/2026 4:00:06 PM EST |
| 590.00 | 204.25 | 206.80 | 205.53 | % | 0.35 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.09 | 4/21/2026 4:00:06 PM EST | |||
| 600.00 | 213.90 | 216.40 | 215.15 | 260.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.09 | 4/7/2026 | 4/21/2026 4:00:06 PM EST |
| 610.00 | 223.55 | 226.15 | 224.85 | 247.18 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.09 | 3/27/2026 | 4/21/2026 4:00:06 PM EST |
| 620.00 | 233.25 | 235.85 | 234.55 | % | 0.38 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 630.00 | 243.05 | 245.65 | 244.35 | % | 0.39 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 640.00 | 252.85 | 255.45 | 254.15 | % | 0.40 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 650.00 | 262.80 | 265.25 | 264.03 | % | 0.41 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 660.00 | 272.60 | 275.20 | 273.90 | 260.20 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.57 | -0.92 | 0.00 | -0.07 | 4/17/2026 | 4/21/2026 4:00:06 PM EST |
| 670.00 | 282.50 | 285.10 | 283.80 | % | 0.42 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 680.00 | 292.40 | 295.00 | 293.70 | % | 0.43 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 690.00 | 302.40 | 304.95 | 303.68 | 330.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.06 | 3/27/2026 | 4/21/2026 4:00:06 PM EST |
| 700.00 | 312.30 | 315.10 | 313.70 | % | 0.45 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 710.00 | 322.25 | 324.90 | 323.58 | % | 0.46 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 720.00 | 332.35 | 334.90 | 333.63 | % | 0.46 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 730.00 | 342.35 | 345.00 | 343.68 | % | 0.47 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 740.00 | 352.30 | 354.95 | 353.63 | % | 0.48 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 750.00 | 362.45 | 365.05 | 363.75 | % | 0.48 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 760.00 | 372.30 | 374.95 | 373.63 | % | 0.49 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 770.00 | 382.40 | 384.90 | 383.65 | % | 0.50 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 780.00 | 392.30 | 394.95 | 393.63 | % | 0.50 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 790.00 | 402.35 | 404.90 | 403.63 | % | 0.51 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 800.00 | 412.40 | 414.85 | 413.63 | % | 0.52 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 810.00 | 422.20 | 425.05 | 423.63 | % | 0.52 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 820.00 | 432.35 | 434.90 | 433.63 | % | 0.53 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 830.00 | 442.20 | 445.15 | 443.68 | % | 0.53 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 840.00 | 452.05 | 455.15 | 453.60 | % | 0.54 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 850.00 | 462.15 | 465.05 | 463.60 | % | 0.55 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 860.00 | 472.05 | 475.10 | 473.58 | % | 0.55 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.04 | 4/21/2026 4:00:06 PM EST | |||
| 870.00 | 482.05 | 485.15 | 483.60 | % | 0.56 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 880.00 | 492.05 | 495.15 | 493.60 | % | 0.56 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 890.00 | 502.05 | 505.15 | 503.60 | % | 0.57 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 900.00 | 512.15 | 515.05 | 513.60 | % | 0.57 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 910.00 | 522.05 | 525.15 | 523.60 | % | 0.58 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 920.00 | 532.05 | 535.15 | 533.60 | % | 0.58 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 930.00 | 542.05 | 545.15 | 543.60 | % | 0.58 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 940.00 | 552.05 | 555.15 | 553.60 | % | 0.59 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 950.00 | 562.15 | 565.05 | 563.60 | % | 0.59 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 4/21/2026 4:00:06 PM EST | |||
| 960.00 | 572.05 | 575.15 | 573.60 | % | 0.60 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 970.00 | 582.05 | 585.15 | 583.60 | % | 0.60 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 980.00 | 592.05 | 595.15 | 593.60 | % | 0.61 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 990.00 | 602.35 | 604.90 | 603.63 | % | 0.61 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST |