Options Chain for TESLA INC COM (TSLA) - $367.81 as of 9/9/2026 8:43:59 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 | 314.40 | 323.35 | 318.88 | % | 6.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 60.00 | 304.35 | 313.15 | 308.75 | % | 5.15 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 70.00 | 294.45 | 303.20 | 298.83 | % | 4.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 80.00 | 285.25 | 292.95 | 289.10 | 273.03 | 0.00 | 0.00% | 3.61 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:04 PM EST |
| 90.00 | 274.45 | 283.20 | 278.83 | % | 3.10 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 100.00 | 264.55 | 273.55 | 269.05 | 253.48 | 0.00 | 0.00% | 2.69 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:04 PM EST |
| 110.00 | 254.65 | 263.15 | 258.90 | % | 2.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 120.00 | 244.60 | 253.55 | 249.08 | % | 2.08 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 130.00 | 235.40 | 243.20 | 239.30 | 217.92 | 0.00 | 0.00% | 1.84 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 4:00:04 PM EST |
| 140.00 | 224.70 | 233.65 | 229.18 | % | 1.64 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 150.00 | 214.70 | 223.70 | 219.20 | 198.50 | 0.00 | 0.00% | 1.46 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 4:00:04 PM EST |
| 160.00 | 205.10 | 212.85 | 208.98 | % | 1.31 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 170.00 | 195.55 | 203.75 | 199.65 | % | 1.17 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 180.00 | 184.85 | 193.80 | 189.33 | % | 1.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 190.00 | 174.80 | 183.80 | 179.30 | % | 0.94 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 200.00 | 165.75 | 172.70 | 169.23 | 168.20 | 0.00 | 0.00% | 0.85 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 210.00 | 155.65 | 163.90 | 159.78 | % | 0.76 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 220.00 | 145.85 | 153.15 | 149.50 | 148.06 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 230.00 | 135.10 | 143.30 | 139.20 | 139.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 235.00 | 130.10 | 139.05 | 134.58 | 124.62 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.88 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/9/2026 4:00:04 PM EST |
| 240.00 | 125.15 | 133.50 | 129.33 | 129.10 | 0.00 | 0.00% | 0.54 | 0 | 545 | 1.72 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 245.00 | 120.10 | 129.15 | 124.63 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.03 | 9/9/2026 4:00:04 PM EST | |||
| 250.00 | 115.20 | 123.15 | 119.18 | 103.25 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.14 | 1.00 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 255.00 | 110.25 | 117.95 | 114.10 | 108.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 260.00 | 105.50 | 112.90 | 109.20 | 105.47 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.05 | 0.99 | 0.00 | -0.06 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 265.00 | 100.35 | 107.90 | 104.13 | 83.18 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.06 | 8/28/2026 | 9/9/2026 4:00:04 PM EST |
| 270.00 | 95.40 | 102.80 | 99.10 | 99.18 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.42 | 0.99 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 275.00 | 90.45 | 97.95 | 94.20 | 94.27 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.02 | 0.98 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 280.00 | 88.05 | 90.90 | 89.48 | 89.27 | -0.04 | -0.05% | 0.32 | 84 | 36 | 0.76 | 0.98 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 285.00 | 83.20 | 85.90 | 84.55 | 84.39 | -0.04 | -0.05% | 0.30 | 84 | 46 | 0.72 | 0.97 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 290.00 | 78.35 | 80.90 | 79.63 | 80.07 | +0.57 | +0.72% | 0.27 | 104 | 14 | 0.69 | 0.97 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 295.00 | 73.60 | 75.95 | 74.78 | 75.23 | +0.58 | +0.78% | 0.25 | 104 | 43 | 0.65 | 0.96 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 300.00 | 68.90 | 70.95 | 69.93 | 71.73 | +2.33 | +3.36% | 0.23 | 78 | 61 | 0.61 | 0.95 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 305.00 | 64.65 | 65.45 | 65.05 | 64.81 | +13.56 | +26.46% | 0.21 | 76 | 63 | 0.49 | 0.94 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 310.00 | 59.55 | 60.70 | 60.13 | 62.55 | +2.45 | +4.08% | 0.19 | 13 | 43 | 0.47 | 0.92 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 315.00 | 55.05 | 56.00 | 55.53 | 55.45 | +0.13 | +0.24% | 0.18 | 2 | 59 | 0.47 | 0.91 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 320.00 | 50.50 | 51.40 | 50.95 | 52.44 | +1.69 | +3.33% | 0.16 | 3 | 63 | 0.46 | 0.89 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 46.00 | 46.90 | 46.45 | 48.84 | +3.14 | +6.88% | 0.14 | 3 | 33 | 0.45 | 0.87 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 41.70 | 42.55 | 42.13 | 42.27 | -0.19 | -0.45% | 0.13 | 27 | 278 | 0.45 | 0.85 | 0.01 | -0.26 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 37.65 | 38.35 | 38.00 | 39.90 | +1.80 | +4.73% | 0.11 | 31 | 263 | 0.44 | 0.82 | 0.01 | -0.27 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 340.00 | 33.70 | 34.00 | 33.85 | 34.20 | -0.13 | -0.38% | 0.10 | 132 | 287 | 0.43 | 0.79 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 29.95 | 30.55 | 30.25 | 31.39 | +2.51 | +8.70% | 0.09 | 33 | 231 | 0.43 | 0.75 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 25.90 | 26.95 | 26.43 | 27.70 | +0.70 | +2.60% | 0.08 | 114 | 681 | 0.43 | 0.71 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 22.50 | 23.60 | 23.05 | 23.85 | +0.23 | +0.98% | 0.06 | 47 | 2,838 | 0.43 | 0.67 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 20.10 | 20.55 | 20.33 | 20.75 | +0.25 | +1.22% | 0.06 | 147 | 1,916 | 0.42 | 0.62 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 15.90 | 17.65 | 16.78 | 17.58 | -0.17 | -0.96% | 0.05 | 144 | 842 | 0.42 | 0.56 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 14.90 | 15.15 | 15.03 | 14.99 | -0.29 | -1.90% | 0.04 | 957 | 1,241 | 0.42 | 0.51 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 12.70 | 12.85 | 12.78 | 12.85 | -0.20 | -1.54% | 0.03 | 577 | 929 | 0.42 | 0.46 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 380.00 | 10.65 | 10.90 | 10.78 | 10.96 | -0.16 | -1.44% | 0.03 | 698 | 2,486 | 0.42 | 0.41 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 8.80 | 9.20 | 9.00 | 9.15 | -0.15 | -1.62% | 0.02 | 354 | 845 | 0.42 | 0.36 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 7.60 | 7.75 | 7.68 | 7.70 | -0.45 | -5.53% | 0.02 | 1,241 | 1,683 | 0.42 | 0.32 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 395.00 | 5.85 | 6.45 | 6.15 | 6.60 | -0.20 | -2.95% | 0.02 | 168 | 883 | 0.42 | 0.28 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 5.25 | 5.40 | 5.33 | 5.35 | -0.11 | -2.02% | 0.01 | 794 | 1,914 | 0.43 | 0.25 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 405.00 | 4.40 | 4.55 | 4.48 | 4.55 | -0.10 | -2.16% | 0.01 | 961 | 997 | 0.43 | 0.22 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 3.50 | 3.80 | 3.65 | 3.75 | -0.15 | -3.85% | 0.01 | 432 | 1,363 | 0.43 | 0.19 | 0.01 | -0.26 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 415.00 | 3.05 | 3.15 | 3.10 | 3.22 | -0.08 | -2.43% | 0.01 | 54 | 470 | 0.44 | 0.17 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 420.00 | 2.57 | 2.64 | 2.61 | 2.65 | -0.18 | -6.36% | 0.01 | 221 | 1,525 | 0.44 | 0.15 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 425.00 | 2.15 | 2.22 | 2.19 | 2.37 | +0.07 | +3.05% | 0.01 | 104 | 525 | 0.45 | 0.13 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 430.00 | 1.82 | 1.88 | 1.85 | 1.90 | -0.07 | -3.56% | 0.00 | 143 | 841 | 0.45 | 0.12 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 435.00 | 1.52 | 1.59 | 1.56 | 1.60 | -0.15 | -8.58% | 0.00 | 76 | 788 | 0.46 | 0.10 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 440.00 | 1.30 | 1.36 | 1.33 | 1.44 | +0.06 | +4.35% | 0.00 | 142 | 753 | 0.46 | 0.09 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 445.00 | 1.13 | 1.17 | 1.15 | 1.28 | +0.04 | +3.23% | 0.00 | 89 | 391 | 0.47 | 0.08 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 450.00 | 0.98 | 1.02 | 1.00 | 0.98 | -0.10 | -9.26% | 0.00 | 378 | 1,120 | 0.48 | 0.07 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 455.00 | 0.85 | 0.89 | 0.87 | 0.92 | -0.02 | -2.13% | 0.00 | 120 | 246 | 0.49 | 0.06 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 460.00 | 0.74 | 0.78 | 0.76 | 0.78 | -0.06 | -7.15% | 0.00 | 32 | 382 | 0.49 | 0.05 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 465.00 | 0.66 | 0.69 | 0.68 | 0.72 | +0.01 | +1.41% | 0.00 | 122 | 119 | 0.50 | 0.05 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 470.00 | 0.59 | 0.62 | 0.61 | 0.69 | +0.03 | +4.55% | 0.00 | 83 | 651 | 0.51 | 0.04 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 475.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.08 | -12.70% | 0.00 | 50 | 175 | 0.52 | 0.03 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 480.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.10 | -16.95% | 0.00 | 131 | 216 | 0.53 | 0.03 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 485.00 | 0.43 | 0.46 | 0.45 | 0.47 | -0.05 | -9.62% | 0.00 | 5 | 31 | 0.54 | 0.03 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 490.00 | 0.37 | 0.42 | 0.40 | 0.44 | -0.04 | -8.34% | 0.00 | 57 | 220 | 0.54 | 0.02 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 495.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.02 | -4.88% | 0.00 | 55 | 215 | 0.56 | 0.02 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 500.00 | 0.33 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 544 | 837 | 0.57 | 0.02 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 505.00 | 0.29 | 0.33 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.57 | 0.01 | 0.00 | -0.04 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 510.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 56 | 405 | 0.58 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 515.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.01 | -3.23% | 0.00 | 25 | 361 | 0.59 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 520.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 51 | 196 | 0.60 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 525.00 | 0.22 | 0.25 | 0.24 | 0.26 | -0.05 | -16.13% | 0.00 | 1 | 39 | 0.61 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 530.00 | 0.20 | 0.23 | 0.22 | 0.24 | -0.04 | -14.29% | 0.00 | 23 | 171 | 0.62 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 535.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 4 | 0.62 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 540.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 179 | 132 | 0.63 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 545.00 | 0.16 | 0.19 | 0.18 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 29 | 0.64 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 550.00 | 0.15 | 0.18 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 555.00 | 0.14 | 0.17 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.66 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 560.00 | 0.13 | 0.16 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 37 | 0.67 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 565.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 84 | 0.68 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 570.00 | 0.12 | 0.15 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.68 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 575.00 | 0.11 | 0.14 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 580.00 | 0.10 | 0.13 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:04 PM EST |
| 585.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 97 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 590.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 595.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 3 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 600.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 6 | 98 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 605.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 610.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 186 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 615.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 233 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 170.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 4 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 200.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 181 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 220.00 | 0.03 | 0.18 | 0.11 | 0.14 | +0.03 | +27.28% | 0.00 | 11 | 258 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 230.00 | 0.14 | 0.18 | 0.16 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 127 | 0.79 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 235.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 4 | 39 | 0.77 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 240.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 18 | 516 | 0.75 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 245.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 46 | 76 | 0.72 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 250.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.03 | +13.05% | 0.00 | 101 | 217 | 0.70 | 0.00 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 255.00 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.68 | 0.00 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 260.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.08 | -20.52% | 0.00 | 2 | 243 | 0.66 | -0.01 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 265.00 | 0.32 | 0.35 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.64 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 270.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.01 | +2.78% | 0.00 | 5 | 232 | 0.62 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 275.00 | 0.41 | 0.45 | 0.43 | 0.44 | +0.05 | +12.83% | 0.00 | 32 | 72 | 0.59 | -0.02 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 280.00 | 0.47 | 0.51 | 0.49 | 0.48 | -0.01 | -2.05% | 0.00 | 116 | 282 | 0.58 | -0.02 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 285.00 | 0.54 | 0.58 | 0.56 | 0.52 | -0.04 | -7.15% | 0.00 | 3 | 762 | 0.56 | -0.03 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 290.00 | 0.63 | 0.68 | 0.66 | 0.63 | -0.03 | -4.55% | 0.00 | 19 | 5,850 | 0.54 | -0.03 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 295.00 | 0.74 | 0.79 | 0.77 | 0.75 | +0.05 | +7.15% | 0.00 | 35 | 352 | 0.52 | -0.04 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 300.00 | 0.88 | 0.93 | 0.91 | 0.89 | 0.00 | 0.00% | 0.00 | 322 | 1,549 | 0.51 | -0.05 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 305.00 | 1.07 | 1.12 | 1.10 | 1.08 | -0.04 | -3.58% | 0.00 | 40 | 510 | 0.49 | -0.06 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 310.00 | 1.30 | 1.35 | 1.33 | 1.33 | -0.04 | -2.92% | 0.00 | 145 | 1,422 | 0.48 | -0.08 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 315.00 | 1.60 | 1.68 | 1.64 | 1.63 | -0.04 | -2.40% | 0.01 | 79 | 1,020 | 0.47 | -0.09 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 320.00 | 1.99 | 2.06 | 2.03 | 2.05 | -0.04 | -1.92% | 0.01 | 197 | 1,607 | 0.46 | -0.11 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 2.50 | 2.55 | 2.53 | 2.53 | -0.06 | -2.32% | 0.01 | 120 | 869 | 0.45 | -0.13 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 3.10 | 3.20 | 3.15 | 3.20 | -0.04 | -1.24% | 0.01 | 487 | 766 | 0.44 | -0.15 | 0.01 | -0.26 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 3.90 | 4.05 | 3.98 | 3.92 | -0.14 | -3.45% | 0.01 | 276 | 1,040 | 0.44 | -0.18 | 0.01 | -0.27 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 340.00 | 4.90 | 5.00 | 4.95 | 5.02 | -0.03 | -0.60% | 0.01 | 517 | 1,213 | 0.43 | -0.21 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 6.10 | 6.25 | 6.18 | 6.19 | -0.26 | -4.04% | 0.02 | 149 | 809 | 0.43 | -0.25 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 7.55 | 7.70 | 7.63 | 7.65 | 0.00 | 0.00% | 0.02 | 263 | 957 | 0.42 | -0.29 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 9.25 | 9.95 | 9.60 | 9.30 | -0.12 | -1.28% | 0.03 | 145 | 661 | 0.42 | -0.33 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 11.25 | 11.40 | 11.33 | 11.05 | -0.35 | -3.07% | 0.03 | 369 | 720 | 0.42 | -0.38 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 13.45 | 13.65 | 13.55 | 13.40 | -0.20 | -1.48% | 0.04 | 320 | 437 | 0.42 | -0.44 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 16.00 | 16.50 | 16.25 | 16.14 | +0.04 | +0.25% | 0.04 | 863 | 284 | 0.42 | -0.49 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 18.70 | 19.00 | 18.85 | 18.95 | -0.20 | -1.05% | 0.05 | 395 | 258 | 0.42 | -0.54 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 380.00 | 21.55 | 22.05 | 21.80 | 21.95 | -0.35 | -1.57% | 0.06 | 229 | 321 | 0.42 | -0.59 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 24.95 | 25.45 | 25.20 | 25.29 | -12.43 | -32.96% | 0.07 | 35 | 94 | 0.42 | -0.64 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 28.25 | 29.10 | 28.68 | 28.15 | -0.70 | -2.43% | 0.07 | 9 | 72 | 0.42 | -0.68 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 395.00 | 31.90 | 32.90 | 32.40 | 31.90 | -1.70 | -5.06% | 0.08 | 25 | 59 | 0.42 | -0.72 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 35.85 | 36.90 | 36.38 | 33.70 | -2.60 | -7.17% | 0.09 | 1 | 25 | 0.42 | -0.75 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 405.00 | 39.95 | 41.05 | 40.50 | 42.35 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.43 | -0.78 | 0.01 | -0.28 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 44.20 | 45.30 | 44.75 | 46.65 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.42 | -0.81 | 0.01 | -0.26 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 415.00 | 48.55 | 49.75 | 49.15 | 62.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.43 | -0.83 | 0.01 | -0.25 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 420.00 | 53.05 | 54.30 | 53.68 | 49.49 | -11.98 | -19.49% | 0.13 | 2 | 23 | 0.43 | -0.85 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 425.00 | 57.65 | 58.90 | 58.28 | 57.00 | -2.98 | -4.97% | 0.14 | 1 | 13 | 0.43 | -0.87 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 430.00 | 62.35 | 63.55 | 62.95 | 65.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.43 | -0.88 | 0.00 | -0.20 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 435.00 | 67.10 | 68.30 | 67.70 | 84.55 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.43 | -0.90 | 0.00 | -0.19 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 440.00 | 71.90 | 73.10 | 72.50 | 74.33 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.52 | -0.91 | 0.00 | -0.17 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 445.00 | 76.75 | 77.95 | 77.35 | 81.48 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | -0.92 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 450.00 | 81.65 | 82.80 | 82.23 | 86.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | -0.93 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 455.00 | 86.55 | 87.65 | 87.10 | % | 0.19 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.13 | 9/9/2026 4:00:04 PM EST | |||
| 460.00 | 91.50 | 93.00 | 92.25 | 89.70 | -2.95 | -3.19% | 0.20 | 1 | 15 | 0.57 | -0.95 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 465.00 | 94.30 | 99.70 | 97.00 | 94.85 | -2.70 | -2.77% | 0.21 | 5 | 21 | 0.74 | -0.95 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 470.00 | 98.20 | 105.65 | 101.93 | % | 0.22 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.10 | 9/9/2026 4:00:04 PM EST | |||
| 475.00 | 102.85 | 111.00 | 106.93 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.09 | 9/9/2026 4:00:04 PM EST | |||
| 480.00 | 108.15 | 115.65 | 111.90 | % | 0.23 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 9/9/2026 4:00:04 PM EST | |||
| 485.00 | 113.00 | 120.60 | 116.80 | % | 0.24 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.07 | 9/9/2026 4:00:04 PM EST | |||
| 490.00 | 118.15 | 125.55 | 121.85 | % | 0.25 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.06 | 9/9/2026 4:00:04 PM EST | |||
| 495.00 | 122.80 | 130.85 | 126.83 | % | 0.26 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 9/9/2026 4:00:04 PM EST | |||
| 500.00 | 127.00 | 135.55 | 131.28 | 163.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 8/18/2026 | 9/9/2026 4:00:04 PM EST |
| 505.00 | 133.15 | 140.50 | 136.83 | % | 0.27 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 9/9/2026 4:00:04 PM EST | |||
| 510.00 | 137.80 | 145.80 | 141.80 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 9/9/2026 4:00:04 PM EST | |||
| 515.00 | 142.00 | 150.05 | 146.03 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 9/9/2026 4:00:04 PM EST | |||
| 520.00 | 147.80 | 155.80 | 151.80 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/9/2026 4:00:04 PM EST | |||
| 525.00 | 152.45 | 160.85 | 156.65 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/9/2026 4:00:04 PM EST | |||
| 530.00 | 157.80 | 165.85 | 161.83 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 9/9/2026 4:00:04 PM EST | |||
| 535.00 | 162.95 | 170.85 | 166.90 | % | 0.31 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 9/9/2026 4:00:04 PM EST | |||
| 540.00 | 167.80 | 175.85 | 171.83 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 545.00 | 172.80 | 180.90 | 176.85 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 550.00 | 177.80 | 185.75 | 181.78 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 555.00 | 182.80 | 191.00 | 186.90 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 560.00 | 187.95 | 195.45 | 191.70 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 565.00 | 193.45 | 200.80 | 197.13 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 570.00 | 197.80 | 205.50 | 201.65 | % | 0.35 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:04 PM EST | |||
| 575.00 | 202.65 | 210.50 | 206.58 | % | 0.36 | 0 | 0 | 0.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 580.00 | 207.80 | 215.80 | 211.80 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 585.00 | 212.85 | 220.50 | 216.68 | % | 0.37 | 0 | 0 | 0.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 590.00 | 217.80 | 225.50 | 221.65 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 595.00 | 223.25 | 230.45 | 226.85 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 600.00 | 228.05 | 235.60 | 231.83 | % | 0.39 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 605.00 | 233.05 | 240.55 | 236.80 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 610.00 | 237.80 | 245.50 | 241.65 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 615.00 | 243.05 | 250.50 | 246.78 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST |