Options Chain for TESLA INC COM (TSLA) - $370.59 as of 10/5/2026 12:28:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 127.30 | 128.80 | 128.05 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 255.00 | 122.00 | 123.80 | 122.90 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 260.00 | 116.25 | 120.35 | 118.30 | 113.18 | +16.48 | +17.05% | 0.46 | 1 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 265.00 | 111.95 | 113.80 | 112.88 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 270.00 | 106.75 | 108.80 | 107.78 | % | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 275.00 | 101.90 | 103.80 | 102.85 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 280.00 | 97.30 | 98.80 | 98.05 | % | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 285.00 | 92.30 | 93.85 | 93.08 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 290.00 | 86.85 | 88.50 | 87.68 | 60.13 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 295.00 | 81.45 | 85.15 | 83.30 | 57.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 300.00 | 77.20 | 78.90 | 78.05 | 78.16 | +5.16 | +7.07% | 0.26 | 1 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 305.00 | 72.20 | 73.95 | 73.08 | 71.17 | +18.57 | +35.31% | 0.24 | 2 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 310.00 | 67.25 | 68.75 | 68.00 | 68.26 | +6.26 | +10.10% | 0.22 | 24 | 28 | 1.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 312.50 | 64.05 | 67.90 | 65.98 | 41.89 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 315.00 | 62.30 | 63.55 | 62.93 | 63.17 | +5.42 | +9.39% | 0.20 | 123 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 317.50 | 59.05 | 62.80 | 60.93 | 56.06 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 320.00 | 57.25 | 58.95 | 58.10 | 53.47 | -0.65 | -1.21% | 0.18 | 65 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 322.50 | 53.40 | 57.25 | 55.33 | 49.83 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 325.00 | 52.30 | 53.95 | 53.13 | 51.37 | +4.71 | +10.10% | 0.16 | 109 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 327.50 | 49.90 | 51.35 | 50.63 | 47.95 | +2.70 | +5.97% | 0.15 | 13 | 32 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 330.00 | 47.30 | 48.95 | 48.13 | 47.99 | +7.99 | +19.98% | 0.15 | 92 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 332.50 | 44.95 | 46.40 | 45.68 | 20.63 | 0.00 | 0.00% | 0.14 | 0 | 105 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:07 AM EST |
| 335.00 | 42.40 | 43.90 | 43.15 | 38.28 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 337.50 | 39.75 | 41.45 | 40.60 | 40.94 | +11.03 | +36.88% | 0.12 | 2 | 31 | 0.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 340.00 | 37.30 | 38.90 | 38.10 | 35.99 | +5.31 | +17.31% | 0.11 | 6 | 33 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 342.50 | 34.10 | 37.75 | 35.93 | 31.90 | +0.68 | +2.18% | 0.10 | 4 | 45 | 1.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 345.00 | 31.70 | 33.80 | 32.75 | 33.00 | +7.50 | +29.42% | 0.09 | 18 | 138 | 0.76 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 347.50 | 29.30 | 31.10 | 30.20 | 29.25 | +2.35 | +8.74% | 0.09 | 39 | 166 | 0.68 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 350.00 | 27.50 | 28.80 | 28.15 | 27.51 | +6.76 | +32.58% | 0.08 | 92 | 479 | 0.64 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 352.50 | 24.90 | 26.25 | 25.58 | 25.00 | +6.00 | +31.58% | 0.07 | 80 | 376 | 0.55 | 0.98 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 355.00 | 22.40 | 23.05 | 22.73 | 22.85 | +5.35 | +30.58% | 0.06 | 111 | 358 | 0.51 | 0.97 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 357.50 | 20.15 | 20.80 | 20.48 | 21.15 | +6.75 | +46.88% | 0.06 | 238 | 552 | 0.49 | 0.95 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 360.00 | 17.95 | 18.35 | 18.15 | 18.33 | +5.78 | +46.06% | 0.05 | 2,127 | 1,064 | 0.43 | 0.93 | 0.01 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 362.50 | 15.65 | 16.15 | 15.90 | 16.33 | +6.08 | +59.32% | 0.04 | 304 | 508 | 0.39 | 0.89 | 0.02 | -0.55 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 365.00 | 13.45 | 13.85 | 13.65 | 14.06 | +5.06 | +56.23% | 0.04 | 1,234 | 919 | 0.40 | 0.85 | 0.02 | -0.68 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 367.50 | 11.40 | 11.60 | 11.50 | 11.73 | +4.43 | +60.69% | 0.03 | 2,445 | 836 | 0.40 | 0.79 | 0.03 | -0.81 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 370.00 | 9.45 | 9.65 | 9.55 | 9.54 | +3.54 | +59.00% | 0.03 | 6,583 | 1,488 | 0.39 | 0.72 | 0.03 | -0.93 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 372.50 | 7.70 | 7.85 | 7.78 | 7.95 | +3.14 | +65.29% | 0.02 | 5,416 | 1,331 | 0.39 | 0.64 | 0.03 | -1.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 375.00 | 6.15 | 6.30 | 6.23 | 6.17 | +2.39 | +63.23% | 0.02 | 14,584 | 1,868 | 0.40 | 0.56 | 0.03 | -1.07 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 377.50 | 4.80 | 4.90 | 4.85 | 4.84 | +1.84 | +61.34% | 0.01 | 8,350 | 750 | 0.40 | 0.47 | 0.03 | -1.08 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 380.00 | 3.70 | 3.80 | 3.75 | 3.75 | +1.41 | +60.26% | 0.01 | 19,493 | 1,654 | 0.40 | 0.39 | 0.03 | -1.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 382.50 | 2.80 | 2.85 | 2.83 | 2.78 | +0.96 | +52.75% | 0.01 | 5,830 | 4,498 | 0.40 | 0.31 | 0.03 | -0.97 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 385.00 | 2.06 | 2.12 | 2.09 | 2.06 | +0.70 | +51.48% | 0.01 | 8,440 | 1,266 | 0.41 | 0.25 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 387.50 | 1.50 | 1.55 | 1.53 | 1.56 | +0.51 | +48.58% | 0.00 | 3,791 | 650 | 0.41 | 0.19 | 0.02 | -0.75 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 390.00 | 1.09 | 1.10 | 1.10 | 1.10 | +0.32 | +41.03% | 0.00 | 9,570 | 1,333 | 0.42 | 0.14 | 0.02 | -0.62 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 392.50 | 0.79 | 0.81 | 0.80 | 0.80 | +0.20 | +33.34% | 0.00 | 1,886 | 515 | 0.42 | 0.10 | 0.01 | -0.50 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 395.00 | 0.57 | 0.59 | 0.58 | 0.64 | +0.19 | +42.23% | 0.00 | 2,105 | 512 | 0.43 | 0.07 | 0.01 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 397.50 | 0.42 | 0.44 | 0.43 | 0.45 | +0.07 | +18.43% | 0.00 | 2,927 | 209 | 0.45 | 0.05 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 400.00 | 0.31 | 0.33 | 0.32 | 0.31 | +0.03 | +10.72% | 0.00 | 3,471 | 1,542 | 0.46 | 0.03 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 402.50 | 0.24 | 0.25 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 453 | 157 | 0.47 | 0.02 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 405.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 1,341 | 254 | 0.48 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 407.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 73 | 124 | 0.50 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 410.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 4,563 | 624 | 0.52 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 412.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 103 | 25 | 0.54 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 415.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 435 | 230 | 0.56 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 417.50 | 0.08 | 0.09 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 184 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 420.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 1,336 | 313 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 422.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 48 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 425.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 43 | 157 | 0.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 427.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 131 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 430.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 833 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 435.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 271 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 440.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 177 | 67 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 445.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 134 | 136 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 258 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 15 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 134 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 57 | 517 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 88 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,703 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 681 | 237 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 300.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 156 | 97 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 305.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 28 | 174 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 310.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 339 | 3,077 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 312.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 14 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 315.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 340 | 243 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 317.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 17 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 320.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 44 | 216 | 3.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 322.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 124 | 0.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 325.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 135 | 268 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 327.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 73 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 330.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 350 | 251 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 332.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 37 | 186 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 335.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 62 | 427 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 337.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 167 | 144 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 340.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 384 | 477 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 342.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 67 | 359 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 345.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 439 | 426 | 0.51 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 347.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.25 | -69.45% | 0.00 | 192 | 686 | 0.51 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 350.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.33 | -71.74% | 0.00 | 2,909 | 2,167 | 0.49 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 352.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.48 | -75.00% | 0.00 | 769 | 1,578 | 0.47 | -0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 355.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.65 | -75.59% | 0.00 | 1,645 | 1,017 | 0.45 | -0.03 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 357.50 | 0.29 | 0.31 | 0.30 | 0.30 | -0.92 | -75.41% | 0.00 | 1,431 | 931 | 0.43 | -0.05 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 360.00 | 0.42 | 0.44 | 0.43 | 0.43 | -1.27 | -74.71% | 0.00 | 3,468 | 1,478 | 0.42 | -0.07 | 0.01 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 362.50 | 0.61 | 0.63 | 0.62 | 0.61 | -1.69 | -73.48% | 0.00 | 2,129 | 635 | 0.41 | -0.11 | 0.02 | -0.55 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 365.00 | 0.89 | 0.90 | 0.90 | 0.88 | -2.24 | -71.80% | 0.00 | 6,445 | 1,873 | 0.40 | -0.15 | 0.02 | -0.68 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 367.50 | 1.26 | 1.30 | 1.28 | 1.30 | -2.70 | -67.50% | 0.00 | 4,119 | 681 | 0.40 | -0.21 | 0.03 | -0.81 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 370.00 | 1.80 | 1.85 | 1.83 | 1.81 | -3.38 | -65.13% | 0.00 | 7,262 | 1,630 | 0.40 | -0.28 | 0.03 | -0.93 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 372.50 | 2.52 | 2.59 | 2.56 | 2.52 | -3.93 | -60.93% | 0.01 | 4,621 | 581 | 0.40 | -0.36 | 0.03 | -1.02 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 375.00 | 3.45 | 3.55 | 3.50 | 3.55 | -4.51 | -55.96% | 0.01 | 8,296 | 334 | 0.40 | -0.44 | 0.03 | -1.07 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 377.50 | 4.60 | 4.70 | 4.65 | 4.69 | -5.01 | -51.65% | 0.01 | 5,328 | 91 | 0.40 | -0.53 | 0.03 | -1.08 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 380.00 | 6.00 | 6.10 | 6.05 | 6.06 | -5.60 | -48.03% | 0.02 | 4,389 | 83 | 0.40 | -0.61 | 0.03 | -1.04 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 382.50 | 7.50 | 7.70 | 7.60 | 7.59 | -3.64 | -32.42% | 0.02 | 671 | 24 | 0.41 | -0.69 | 0.03 | -0.97 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 385.00 | 9.25 | 9.45 | 9.35 | 9.43 | -4.17 | -30.67% | 0.02 | 692 | 49 | 0.40 | -0.75 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 387.50 | 11.25 | 11.40 | 11.33 | 11.32 | -4.13 | -26.74% | 0.03 | 62 | 28 | 0.41 | -0.81 | 0.02 | -0.75 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 390.00 | 13.30 | 13.50 | 13.40 | 13.10 | -5.40 | -29.19% | 0.03 | 142 | 59 | 0.47 | -0.86 | 0.02 | -0.62 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 392.50 | 15.35 | 16.05 | 15.70 | 14.65 | % | 0.04 | 49 | 0 | 0.40 | -0.90 | 0.01 | -0.50 | 10/5/2026 | 10/5/2026 10:59:07 AM EST | |
| 395.00 | 17.60 | 18.40 | 18.00 | 17.30 | -7.95 | -31.49% | 0.05 | 27 | 2 | 0.49 | -0.93 | 0.01 | -0.39 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 397.50 | 19.95 | 20.65 | 20.30 | 24.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.39 | -0.95 | 0.01 | -0.26 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 400.00 | 22.30 | 22.95 | 22.63 | 22.49 | -4.16 | -15.61% | 0.06 | 5 | 13 | 0.63 | -0.97 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 402.50 | 24.75 | 27.30 | 26.03 | 24.75 | -9.28 | -27.27% | 0.06 | 1 | 1 | 1.00 | -0.98 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 405.00 | 27.20 | 30.20 | 28.70 | 27.00 | -9.20 | -25.42% | 0.07 | 1 | 1 | 1.00 | -0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |
| 407.50 | 29.65 | 30.45 | 30.05 | % | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 10/5/2026 10:59:07 AM EST | |||
| 410.00 | 32.15 | 34.70 | 33.43 | 39.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 412.50 | 34.60 | 35.30 | 34.95 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/5/2026 10:59:07 AM EST | |||
| 415.00 | 37.10 | 37.95 | 37.53 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 10/5/2026 10:59:07 AM EST | |||
| 417.50 | 39.60 | 40.55 | 40.08 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:07 AM EST |
| 420.00 | 42.05 | 42.95 | 42.50 | % | 0.10 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 422.50 | 44.60 | 45.35 | 44.98 | % | 0.11 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 425.00 | 47.10 | 47.95 | 47.53 | % | 0.11 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 427.50 | 49.55 | 50.25 | 49.90 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 430.00 | 52.05 | 52.85 | 52.45 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 435.00 | 57.05 | 57.85 | 57.45 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 440.00 | 62.05 | 62.95 | 62.50 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:07 AM EST | |||
| 445.00 | 67.05 | 67.70 | 67.38 | 66.65 | -9.40 | -12.36% | 0.15 | 92 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:07 AM EST |