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 | 274.15 | 283.85 | 279.00 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 264.20 | 273.90 | 269.05 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 254.40 | 263.95 | 259.18 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 244.35 | 254.00 | 249.18 | % | 3.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 234.40 | 243.00 | 238.70 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 225.00 | 233.00 | 229.00 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 215.05 | 223.55 | 219.30 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 120.00 | 204.60 | 214.00 | 209.30 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 195.20 | 203.70 | 199.45 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 184.90 | 194.00 | 189.45 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 175.35 | 183.85 | 179.60 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 165.45 | 173.90 | 169.68 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 170.00 | 155.00 | 164.70 | 159.85 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 180.00 | 145.10 | 154.75 | 149.93 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 190.00 | 135.15 | 144.85 | 140.00 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 200.00 | 125.80 | 134.30 | 130.05 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 210.00 | 115.40 | 124.00 | 119.70 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 220.00 | 105.50 | 115.00 | 110.25 | % | 0.50 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 230.00 | 96.20 | 104.75 | 100.48 | 102.02 | % | 0.44 | 1 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 235.00 | 91.00 | 99.85 | 95.43 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 240.00 | 86.05 | 95.65 | 90.85 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 245.00 | 81.45 | 90.70 | 86.08 | % | 0.35 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 250.00 | 76.40 | 85.00 | 80.70 | % | 0.32 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 255.00 | 72.10 | 80.60 | 76.35 | % | 0.30 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 260.00 | 67.40 | 75.90 | 71.65 | % | 0.28 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 265.00 | 62.05 | 71.00 | 66.53 | % | 0.25 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 270.00 | 58.35 | 66.70 | 62.53 | 61.00 | % | 0.23 | 2 | 0 | 0.62 | 0.91 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 275.00 | 53.80 | 62.00 | 57.90 | % | 0.21 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.11 | 8/7/2026 4:00:05 PM EST | |||
| 280.00 | 49.00 | 57.95 | 53.48 | 53.14 | % | 0.19 | 1 | 0 | 0.36 | 0.87 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 285.00 | 45.30 | 53.75 | 49.53 | 44.00 | +2.00 | +4.77% | 0.17 | 1 | 1 | 0.41 | 0.85 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 41.40 | 49.35 | 45.38 | 42.45 | % | 0.16 | 2 | 0 | 0.42 | 0.82 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 295.00 | 37.35 | 45.85 | 41.60 | 41.98 | % | 0.14 | 5 | 0 | 0.42 | 0.79 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 300.00 | 33.60 | 42.00 | 37.80 | 35.20 | % | 0.13 | 3 | 0 | 0.42 | 0.76 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 305.00 | 30.20 | 38.55 | 34.38 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.19 | 8/7/2026 4:00:05 PM EST | |||
| 310.00 | 29.80 | 32.40 | 31.10 | 27.39 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | 0.69 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 26.85 | 28.50 | 27.68 | 27.56 | +3.76 | +15.80% | 0.09 | 2 | 14 | 0.41 | 0.65 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 24.15 | 26.30 | 25.23 | 25.10 | +4.05 | +19.24% | 0.08 | 70 | 22 | 0.42 | 0.61 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 21.50 | 23.25 | 22.38 | 22.00 | +3.58 | +19.44% | 0.07 | 50 | 21 | 0.41 | 0.57 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 19.80 | 21.10 | 20.45 | 20.10 | +4.45 | +28.44% | 0.06 | 153 | 42 | 0.42 | 0.53 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 17.75 | 18.20 | 17.98 | 18.05 | +3.73 | +26.05% | 0.05 | 41 | 16 | 0.42 | 0.49 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 15.75 | 16.20 | 15.98 | 16.30 | % | 0.05 | 23 | 0 | 0.42 | 0.46 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 345.00 | 13.90 | 14.40 | 14.15 | 13.64 | +2.13 | +18.51% | 0.04 | 14 | 12 | 0.42 | 0.42 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 12.30 | 12.75 | 12.53 | 12.03 | +2.18 | +22.14% | 0.04 | 179 | 19 | 0.42 | 0.38 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 10.85 | 11.30 | 11.08 | 10.95 | +1.05 | +10.61% | 0.03 | 15 | 15 | 0.42 | 0.35 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 9.55 | 10.00 | 9.78 | 9.68 | +1.76 | +22.23% | 0.03 | 53 | 9 | 0.42 | 0.32 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 8.40 | 8.80 | 8.60 | 8.55 | +0.68 | +8.64% | 0.02 | 39 | 8 | 0.42 | 0.29 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 7.40 | 7.80 | 7.60 | 7.30 | +1.25 | +20.67% | 0.02 | 20 | 8 | 0.43 | 0.26 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 6.50 | 6.90 | 6.70 | 6.67 | +0.97 | +17.02% | 0.02 | 21 | 7 | 0.43 | 0.24 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 5.75 | 6.10 | 5.93 | 5.63 | +0.98 | +21.08% | 0.02 | 47 | 7 | 0.43 | 0.21 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 385.00 | 5.05 | 5.40 | 5.23 | 5.19 | % | 0.01 | 18 | 0 | 0.44 | 0.19 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 390.00 | 4.50 | 4.80 | 4.65 | 4.54 | +0.79 | +21.07% | 0.01 | 15 | 16 | 0.44 | 0.17 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 395.00 | 3.95 | 4.30 | 4.13 | 3.98 | % | 0.01 | 40 | 0 | 0.44 | 0.15 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 400.00 | 3.55 | 3.85 | 3.70 | 3.55 | % | 0.01 | 61 | 0 | 0.45 | 0.14 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 405.00 | 3.15 | 3.45 | 3.30 | 3.90 | % | 0.01 | 1 | 0 | 0.45 | 0.12 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 410.00 | 2.85 | 3.10 | 2.98 | 2.75 | % | 0.01 | 13 | 0 | 0.46 | 0.11 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 415.00 | 2.58 | 2.79 | 2.69 | 2.75 | % | 0.01 | 2 | 0 | 0.46 | 0.09 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 420.00 | 2.31 | 2.53 | 2.42 | 2.43 | % | 0.01 | 36 | 0 | 0.47 | 0.08 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 425.00 | 2.10 | 2.31 | 2.21 | 2.60 | % | 0.01 | 19 | 0 | 0.48 | 0.07 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 430.00 | 1.92 | 2.11 | 2.02 | 2.01 | % | 0.00 | 19 | 0 | 0.48 | 0.06 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 435.00 | 1.76 | 1.94 | 1.85 | 1.85 | % | 0.00 | 7 | 0 | 0.49 | 0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 440.00 | 1.61 | 1.79 | 1.70 | 2.02 | % | 0.00 | 4 | 0 | 0.49 | 0.05 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 445.00 | 1.49 | 1.66 | 1.58 | 1.85 | % | 0.00 | 4 | 0 | 0.50 | 0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 450.00 | 1.38 | 1.55 | 1.47 | 1.55 | % | 0.00 | 11 | 0 | 0.51 | 0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 455.00 | 1.28 | 1.44 | 1.36 | 1.60 | % | 0.00 | 3 | 0 | 0.51 | 0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 460.00 | 1.20 | 1.34 | 1.27 | 1.24 | % | 0.00 | 13 | 0 | 0.52 | 0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 465.00 | 1.11 | 1.26 | 1.19 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 1.04 | 1.19 | 1.12 | 1.02 | % | 0.00 | 3 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 475.00 | 0.98 | 1.13 | 1.06 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 0.93 | 1.07 | 1.00 | 1.16 | % | 0.00 | 3 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 485.00 | 0.88 | 1.02 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 0.83 | 0.97 | 0.90 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 495.00 | 0.79 | 0.93 | 0.86 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 500.00 | 0.76 | 0.89 | 0.83 | 0.84 | % | 0.00 | 139 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 505.00 | 0.72 | 0.85 | 0.79 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 0.69 | 0.83 | 0.76 | 0.80 | % | 0.00 | 3 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 515.00 | 0.66 | 0.80 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 0.63 | 0.75 | 0.69 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 525.00 | 0.61 | 0.74 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 0.59 | 0.71 | 0.65 | 0.73 | % | 0.00 | 41 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 535.00 | 0.56 | 0.69 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 0.54 | 0.67 | 0.61 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 545.00 | 0.52 | 0.65 | 0.59 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 550.00 | 0.50 | 0.63 | 0.57 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 555.00 | 0.49 | 0.60 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 560.00 | 0.47 | 0.58 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 565.00 | 0.45 | 0.56 | 0.51 | 0.55 | % | 0.00 | 3 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 570.00 | 0.44 | 0.56 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 575.00 | 0.42 | 0.53 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 580.00 | 0.41 | 0.53 | 0.47 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 585.00 | 0.39 | 0.50 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 590.00 | 0.38 | 0.49 | 0.44 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 595.00 | 0.37 | 0.47 | 0.42 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 600.00 | 0.35 | 0.46 | 0.41 | 0.46 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 605.00 | 0.34 | 0.46 | 0.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 0.33 | 0.44 | 0.39 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 615.00 | 0.32 | 0.42 | 0.37 | 0.34 | % | 0.00 | 33 | 0 | 0.72 | 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.21 | 0.11 | 0.11 | % | 0.00 | 4 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 180.00 | 0.14 | 0.68 | 0.41 | 0.16 | % | 0.00 | 5 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 190.00 | 0.17 | 0.39 | 0.28 | 0.21 | % | 0.00 | 25 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 200.00 | 0.23 | 0.36 | 0.30 | 0.29 | % | 0.00 | 36 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 210.00 | 0.30 | 0.42 | 0.36 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 220.00 | 0.37 | 0.50 | 0.44 | 0.46 | % | 0.00 | 8 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 230.00 | 0.49 | 0.63 | 0.56 | 0.63 | % | 0.00 | 1 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 235.00 | 0.58 | 0.72 | 0.65 | 0.67 | % | 0.00 | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 240.00 | 0.68 | 0.80 | 0.74 | 0.90 | % | 0.00 | 241 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 245.00 | 0.82 | 0.97 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 250.00 | 0.99 | 1.15 | 1.07 | 1.09 | -0.60 | -35.51% | 0.00 | 15 | 17 | 0.47 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 255.00 | 1.20 | 1.37 | 1.29 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.04 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 1.47 | 1.65 | 1.56 | 1.67 | -0.69 | -29.24% | 0.01 | 14 | 6 | 0.45 | -0.06 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 265.00 | 1.78 | 2.00 | 1.89 | 1.99 | % | 0.01 | 11 | 0 | 0.44 | -0.07 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 270.00 | 2.21 | 2.44 | 2.33 | 2.33 | -1.27 | -35.28% | 0.01 | 42 | 5 | 0.43 | -0.09 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 275.00 | 2.74 | 3.00 | 2.87 | 3.30 | -1.20 | -26.67% | 0.01 | 5 | 31 | 0.43 | -0.11 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 3.35 | 3.65 | 3.50 | 3.60 | -1.80 | -33.34% | 0.01 | 24 | 6 | 0.42 | -0.13 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 285.00 | 4.15 | 4.50 | 4.33 | 4.50 | % | 0.02 | 10 | 0 | 0.42 | -0.15 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 290.00 | 5.05 | 5.45 | 5.25 | 5.23 | -2.76 | -34.55% | 0.02 | 51 | 9 | 0.42 | -0.18 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 295.00 | 6.20 | 6.60 | 6.40 | 6.60 | -2.50 | -27.48% | 0.02 | 20 | 16 | 0.42 | -0.21 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 7.50 | 7.90 | 7.70 | 7.75 | -2.90 | -27.23% | 0.03 | 40 | 31 | 0.42 | -0.24 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 8.95 | 9.40 | 9.18 | 9.30 | -3.58 | -27.80% | 0.03 | 9 | 239 | 0.41 | -0.28 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 10.65 | 11.10 | 10.88 | 10.98 | -4.39 | -28.57% | 0.04 | 10 | 14 | 0.41 | -0.31 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 12.55 | 13.00 | 12.78 | 12.10 | -5.25 | -30.26% | 0.04 | 29 | 31 | 0.41 | -0.35 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 14.70 | 15.15 | 14.93 | 15.39 | -4.26 | -21.68% | 0.05 | 66 | 4 | 0.41 | -0.39 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 17.05 | 17.50 | 17.28 | 17.43 | -5.07 | -22.54% | 0.05 | 69 | 2 | 0.41 | -0.43 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 19.60 | 20.10 | 19.85 | 20.37 | -5.26 | -20.53% | 0.06 | 120 | 10 | 0.41 | -0.47 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 21.35 | 23.40 | 22.38 | 22.70 | % | 0.07 | 3 | 0 | 0.41 | -0.51 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 340.00 | 24.30 | 27.15 | 25.73 | 26.24 | -5.59 | -17.57% | 0.08 | 2 | 2 | 0.42 | -0.54 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 345.00 | 27.40 | 30.40 | 28.90 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.22 | 8/7/2026 4:00:05 PM EST | |||
| 350.00 | 30.70 | 33.85 | 32.28 | 33.23 | % | 0.09 | 2 | 0 | 0.42 | -0.62 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 355.00 | 34.20 | 37.50 | 35.85 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.21 | 8/7/2026 4:00:05 PM EST | |||
| 360.00 | 37.80 | 41.30 | 39.55 | 37.32 | -7.65 | -17.02% | 0.11 | 9 | 1 | 0.43 | -0.68 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 39.05 | 45.65 | 42.35 | 44.22 | -5.45 | -10.98% | 0.12 | 5 | 1 | 0.42 | -0.71 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 43.55 | 48.80 | 46.18 | 47.37 | -9.00 | -15.97% | 0.12 | 6 | 2 | 0.40 | -0.74 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 47.20 | 53.55 | 50.38 | 51.55 | % | 0.13 | 7 | 0 | 0.40 | -0.76 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 380.00 | 51.80 | 60.75 | 56.28 | % | 0.15 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.16 | 8/7/2026 4:00:05 PM EST | |||
| 385.00 | 56.15 | 61.65 | 58.90 | 57.48 | % | 0.15 | 3 | 0 | 0.39 | -0.81 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 390.00 | 60.25 | 69.35 | 64.80 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.14 | 8/7/2026 4:00:05 PM EST | |||
| 395.00 | 64.75 | 70.05 | 67.40 | % | 0.17 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.13 | 8/7/2026 4:00:05 PM EST | |||
| 400.00 | 69.35 | 77.90 | 73.63 | 71.84 | % | 0.18 | 1 | 0 | 0.60 | -0.86 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 405.00 | 74.00 | 83.00 | 78.50 | 76.51 | % | 0.19 | 1 | 0 | 0.61 | -0.88 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 410.00 | 78.70 | 87.20 | 82.95 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.10 | 8/7/2026 4:00:05 PM EST | |||
| 415.00 | 83.45 | 92.55 | 88.00 | % | 0.21 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.10 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 88.20 | 96.80 | 92.50 | 91.60 | % | 0.22 | 2 | 0 | 0.66 | -0.92 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 425.00 | 93.05 | 102.00 | 97.53 | % | 0.23 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 430.00 | 97.45 | 107.00 | 102.23 | % | 0.24 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 435.00 | 102.80 | 111.25 | 107.03 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 107.95 | 116.15 | 112.05 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 445.00 | 112.00 | 121.75 | 116.88 | % | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 450.00 | 117.50 | 126.70 | 122.10 | % | 0.27 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 455.00 | 122.00 | 131.20 | 126.60 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 460.00 | 127.40 | 135.95 | 131.68 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 465.00 | 132.35 | 140.85 | 136.60 | % | 0.29 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 137.35 | 146.45 | 141.90 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 475.00 | 142.10 | 151.50 | 146.80 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 147.00 | 156.35 | 151.68 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 485.00 | 152.25 | 160.75 | 156.50 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 157.25 | 165.75 | 161.50 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 495.00 | 162.00 | 171.45 | 166.73 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 500.00 | 167.00 | 176.30 | 171.65 | % | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 505.00 | 172.00 | 181.00 | 176.50 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 177.00 | 186.00 | 181.50 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 515.00 | 181.60 | 191.00 | 186.30 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 186.60 | 196.00 | 191.30 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 525.00 | 192.00 | 201.00 | 196.50 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 196.60 | 206.00 | 201.30 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 535.00 | 201.60 | 211.00 | 206.30 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 207.00 | 216.00 | 211.50 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 545.00 | 212.00 | 221.00 | 216.50 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 550.00 | 217.00 | 226.00 | 221.50 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 555.00 | 221.80 | 231.00 | 226.40 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 560.00 | 226.80 | 236.00 | 231.40 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 565.00 | 232.00 | 241.00 | 236.50 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 570.00 | 236.80 | 246.00 | 241.40 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 575.00 | 241.80 | 251.00 | 246.40 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 580.00 | 247.00 | 256.00 | 251.50 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 585.00 | 252.00 | 261.00 | 256.50 | % | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 590.00 | 257.20 | 265.75 | 261.48 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 595.00 | 262.00 | 271.00 | 266.50 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 600.00 | 266.80 | 276.00 | 271.40 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 605.00 | 272.00 | 281.00 | 276.50 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 277.20 | 285.75 | 281.48 | % | 0.46 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 615.00 | 282.20 | 290.70 | 286.45 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |