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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 326.75 | 331.60 | 329.18 | 321.59 | 0.00 | 0.00% | 6.58 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 60.00 | 318.80 | 321.45 | 320.13 | % | 5.34 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 70.00 | 308.80 | 311.10 | 309.95 | % | 4.43 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 80.00 | 298.90 | 301.50 | 300.20 | % | 3.75 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 90.00 | 288.80 | 291.00 | 289.90 | % | 3.22 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 100.00 | 276.80 | 282.20 | 279.50 | 275.17 | 0.00 | 0.00% | 2.79 | 0 | 19 | 6.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:07 PM EST |
| 110.00 | 268.80 | 271.50 | 270.15 | % | 2.46 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 120.00 | 256.80 | 262.15 | 259.48 | 253.90 | 0.00 | 0.00% | 2.16 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:07 PM EST |
| 130.00 | 248.85 | 251.05 | 249.95 | % | 1.92 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 140.00 | 238.85 | 241.30 | 240.08 | 237.24 | +16.89 | +7.67% | 1.71 | 6 | 7 | 4.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 150.00 | 228.85 | 231.65 | 230.25 | 226.90 | +5.11 | +2.31% | 1.53 | 3 | 9 | 4.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 160.00 | 218.85 | 221.40 | 220.13 | % | 1.38 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 170.00 | 208.85 | 211.25 | 210.05 | 202.27 | 0.00 | 0.00% | 1.24 | 0 | 6 | 4.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 180.00 | 196.85 | 202.00 | 199.43 | 192.24 | 0.00 | 0.00% | 1.11 | 0 | 25 | 3.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 190.00 | 188.85 | 191.60 | 190.23 | % | 1.00 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 200.00 | 178.95 | 181.60 | 180.28 | 179.00 | +6.90 | +4.01% | 0.90 | 32 | 170 | 3.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 210.00 | 168.90 | 171.25 | 170.08 | 161.44 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 220.00 | 158.95 | 161.65 | 160.30 | 152.08 | 0.00 | 0.00% | 0.73 | 0 | 53 | 2.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 230.00 | 146.90 | 152.30 | 149.60 | 142.83 | 0.00 | 0.00% | 0.65 | 0 | 28 | 2.80 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 235.00 | 143.90 | 146.30 | 145.10 | % | 0.62 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 240.00 | 138.90 | 141.40 | 140.15 | 135.84 | +3.33 | +2.52% | 0.58 | 3 | 577 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 245.00 | 133.90 | 136.45 | 135.18 | % | 0.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 250.00 | 128.95 | 130.75 | 129.85 | 127.45 | +5.18 | +4.24% | 0.52 | 1 | 122 | 2.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 255.00 | 121.95 | 126.70 | 124.33 | 117.35 | 0.00 | 0.00% | 0.49 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 260.00 | 116.95 | 122.15 | 119.55 | 107.21 | 0.00 | 0.00% | 0.46 | 0 | 36 | 2.28 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 265.00 | 111.95 | 116.80 | 114.38 | 86.03 | 0.00 | 0.00% | 0.43 | 0 | 34 | 2.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:07 PM EST |
| 270.00 | 108.90 | 111.40 | 110.15 | 107.45 | +0.46 | +0.43% | 0.41 | 7 | 23 | 1.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 275.00 | 103.45 | 106.95 | 105.20 | 97.57 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 280.00 | 99.00 | 101.25 | 100.13 | 98.51 | +6.86 | +7.49% | 0.36 | 12 | 91 | 1.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 285.00 | 93.95 | 96.35 | 95.15 | 93.22 | +6.57 | +7.59% | 0.33 | 10 | 42 | 1.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 290.00 | 89.00 | 91.00 | 90.00 | 90.00 | +8.05 | +9.83% | 0.31 | 1 | 37 | 1.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 295.00 | 83.50 | 86.40 | 84.95 | 78.16 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 300.00 | 79.05 | 80.95 | 80.00 | 77.80 | +4.79 | +6.57% | 0.27 | 2 | 104 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 305.00 | 74.10 | 76.40 | 75.25 | 67.55 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 307.50 | 71.55 | 74.20 | 72.88 | 69.51 | % | 0.24 | 4 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 310.00 | 68.75 | 70.95 | 69.85 | 66.37 | +4.72 | +7.66% | 0.23 | 24 | 87 | 1.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 312.50 | 66.55 | 69.20 | 67.88 | 65.15 | +5.08 | +8.46% | 0.22 | 22 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 315.00 | 64.10 | 66.25 | 65.18 | 64.83 | +8.63 | +15.36% | 0.21 | 19 | 74 | 1.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 317.50 | 61.60 | 63.75 | 62.68 | 59.15 | % | 0.20 | 6 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 320.00 | 59.10 | 61.75 | 60.43 | 57.74 | +4.18 | +7.81% | 0.19 | 33 | 201 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 322.50 | 56.60 | 59.10 | 57.85 | 55.49 | +3.76 | +7.27% | 0.18 | 36 | 44 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 325.00 | 52.60 | 56.55 | 54.58 | 47.85 | 0.00 | 0.00% | 0.17 | 0 | 154 | 1.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 327.50 | 51.40 | 54.35 | 52.88 | 51.05 | +4.54 | +9.77% | 0.16 | 9 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 330.00 | 49.40 | 51.90 | 50.65 | 48.30 | +3.65 | +8.18% | 0.15 | 8 | 319 | 0.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 332.50 | 46.50 | 49.15 | 47.83 | 46.13 | +4.57 | +11.00% | 0.14 | 6 | 29 | 0.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 335.00 | 44.20 | 46.10 | 45.15 | 43.76 | +4.11 | +10.37% | 0.13 | 18 | 238 | 0.68 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 337.50 | 41.55 | 43.80 | 42.68 | 41.38 | +4.00 | +10.71% | 0.13 | 19 | 48 | 0.77 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 340.00 | 39.30 | 41.30 | 40.30 | 38.88 | +7.18 | +22.65% | 0.12 | 45 | 328 | 0.74 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 342.50 | 37.15 | 39.50 | 38.33 | 35.72 | +5.15 | +16.85% | 0.11 | 20 | 98 | 0.71 | 0.99 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 345.00 | 34.60 | 36.40 | 35.50 | 34.45 | +7.40 | +27.36% | 0.10 | 59 | 337 | 0.60 | 0.98 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 347.50 | 32.25 | 33.55 | 32.90 | 33.00 | +5.55 | +20.22% | 0.09 | 81 | 779 | 0.42 | 0.97 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 350.00 | 29.95 | 31.25 | 30.60 | 30.80 | +7.75 | +33.63% | 0.09 | 268 | 1,292 | 0.41 | 0.96 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 352.50 | 27.90 | 29.00 | 28.45 | 27.10 | +7.30 | +36.87% | 0.08 | 78 | 1,450 | 0.46 | 0.95 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 355.00 | 25.45 | 26.40 | 25.93 | 26.00 | +8.15 | +45.66% | 0.07 | 372 | 3,477 | 0.43 | 0.93 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 357.50 | 23.15 | 24.20 | 23.68 | 22.20 | +6.40 | +40.51% | 0.07 | 496 | 932 | 0.43 | 0.91 | 0.01 | -0.38 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 360.00 | 20.85 | 21.75 | 21.30 | 20.75 | +6.90 | +49.82% | 0.06 | 4,018 | 2,398 | 0.42 | 0.88 | 0.01 | -0.45 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 362.50 | 18.65 | 19.60 | 19.13 | 17.95 | +6.31 | +54.21% | 0.05 | 266 | 4,973 | 0.42 | 0.85 | 0.01 | -0.52 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 365.00 | 17.00 | 17.15 | 17.08 | 17.00 | +6.75 | +65.86% | 0.05 | 3,719 | 2,427 | 0.42 | 0.81 | 0.02 | -0.59 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 367.50 | 14.95 | 15.15 | 15.05 | 15.00 | +6.15 | +69.50% | 0.04 | 2,155 | 969 | 0.41 | 0.76 | 0.02 | -0.66 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 370.00 | 13.05 | 13.25 | 13.15 | 13.05 | +5.55 | +74.00% | 0.04 | 11,158 | 4,061 | 0.41 | 0.71 | 0.02 | -0.71 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 372.50 | 11.30 | 11.45 | 11.38 | 11.10 | +4.69 | +73.17% | 0.03 | 8,374 | 13,384 | 0.41 | 0.66 | 0.02 | -0.76 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 375.00 | 9.65 | 9.80 | 9.73 | 9.80 | +4.36 | +80.15% | 0.03 | 12,819 | 7,698 | 0.41 | 0.60 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 377.50 | 8.20 | 8.30 | 8.25 | 8.30 | +3.85 | +86.52% | 0.02 | 7,974 | 5,876 | 0.41 | 0.54 | 0.02 | -0.82 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 380.00 | 6.85 | 7.00 | 6.93 | 6.87 | +3.17 | +85.68% | 0.02 | 17,614 | 5,918 | 0.41 | 0.48 | 0.02 | -0.82 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 382.50 | 5.65 | 5.80 | 5.73 | 5.75 | +2.69 | +87.91% | 0.01 | 2,593 | 8,127 | 0.41 | 0.42 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 385.00 | 4.65 | 4.75 | 4.70 | 4.71 | +2.20 | +87.65% | 0.01 | 7,106 | 7,643 | 0.41 | 0.36 | 0.02 | -0.77 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 387.50 | 3.75 | 3.90 | 3.83 | 3.80 | +1.73 | +83.58% | 0.01 | 3,263 | 1,177 | 0.41 | 0.31 | 0.02 | -0.73 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 390.00 | 3.05 | 3.15 | 3.10 | 3.08 | +1.45 | +88.96% | 0.01 | 10,147 | 9,145 | 0.41 | 0.26 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 392.50 | 2.46 | 2.51 | 2.49 | 2.50 | +1.15 | +85.19% | 0.01 | 2,018 | 1,483 | 0.41 | 0.22 | 0.02 | -0.61 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 395.00 | 1.97 | 2.01 | 1.99 | 2.01 | +0.93 | +86.12% | 0.01 | 4,010 | 4,238 | 0.42 | 0.18 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 397.50 | 1.57 | 1.61 | 1.59 | 1.60 | +0.73 | +83.91% | 0.00 | 1,904 | 1,551 | 0.42 | 0.14 | 0.01 | -0.48 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 400.00 | 1.25 | 1.28 | 1.27 | 1.28 | +0.57 | +80.29% | 0.00 | 24,143 | 11,761 | 0.43 | 0.12 | 0.01 | -0.41 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 402.50 | 1.00 | 1.02 | 1.01 | 1.03 | +0.47 | +83.93% | 0.00 | 1,875 | 656 | 0.43 | 0.09 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 405.00 | 0.79 | 0.82 | 0.81 | 0.80 | +0.35 | +77.78% | 0.00 | 3,726 | 2,267 | 0.44 | 0.07 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 407.50 | 0.63 | 0.65 | 0.64 | 0.64 | +0.25 | +64.11% | 0.00 | 908 | 451 | 0.44 | 0.05 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 410.00 | 0.51 | 0.53 | 0.52 | 0.52 | +0.19 | +57.58% | 0.00 | 2,373 | 2,042 | 0.45 | 0.04 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 412.50 | 0.41 | 0.43 | 0.42 | 0.40 | +0.14 | +53.85% | 0.00 | 460 | 210 | 0.46 | 0.03 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 415.00 | 0.33 | 0.35 | 0.34 | 0.31 | +0.07 | +29.17% | 0.00 | 633 | 2,775 | 0.47 | 0.02 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 417.50 | 0.27 | 0.29 | 0.28 | 0.25 | +0.04 | +19.05% | 0.00 | 457 | 151 | 0.48 | 0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 420.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.05 | +27.78% | 0.00 | 2,074 | 2,024 | 0.49 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 422.50 | 0.19 | 0.20 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 353 | 200 | 0.50 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 425.00 | 0.16 | 0.17 | 0.17 | 0.15 | +0.02 | +15.39% | 0.00 | 557 | 1,316 | 0.52 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 427.50 | 0.14 | 0.15 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 43 | 98 | 0.53 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 430.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 933 | 1,800 | 0.54 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 435.00 | 0.10 | 0.11 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 405 | 1,350 | 0.57 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 440.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 896 | 2,019 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 445.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 459 | 1,897 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 450.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 893 | 1,978 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 455.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3,042 | 370 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 460.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 39 | 533 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 465.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 365 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 470.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 92 | 1,467 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 475.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 371 | 1,386 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 480.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 73 | 621 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 209 | 0.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 490.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,102 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 495.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 407 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 146 | 1,904 | 0.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 505.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 73 | 536 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 510.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 515.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,111 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 520.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 370 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 525.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,078 | 310 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,804 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 535.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 400 | 163 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 545.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 281 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 565.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 809 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 640 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:59:07 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:07 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 837 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 2,006 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,557 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:07 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 4,334 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 38,774 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,451 | 2.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,463 | 2.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 108 | 2.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,639 | 2,207 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 333 | 2,361 | 1.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,033 | 639 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 2,385 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 296 | 19,988 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 1,532 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 576 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 51 | 619 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 833 | 13,594 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 255.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 69 | 2,200 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,017 | 951 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 653 | 2,367 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 492 | 885 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 275.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 232 | 465 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 137 | 4,495 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 285.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 369 | 753 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 290.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 482 | 917 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 295.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 420 | 1,386 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 300.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 388 | 1,898 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 305.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 272 | 1,048 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 307.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 66 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 310.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 451 | 1,613 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 312.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 162 | 253 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 315.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 533 | 1,236 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 317.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 71 | 682 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 320.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 747 | 2,654 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 322.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 18 | 411 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 325.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 295 | 2,473 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 327.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 150 | 420 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 330.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 759 | 1,804 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 332.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 172 | 784 | 0.58 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 335.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 699 | 1,532 | 0.56 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 337.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.21 | -58.34% | 0.00 | 327 | 713 | 0.54 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 340.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.25 | -59.53% | 0.00 | 1,573 | 2,184 | 0.52 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 342.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.32 | -61.54% | 0.00 | 1,215 | 1,132 | 0.50 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 345.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.41 | -64.07% | 0.00 | 1,720 | 1,769 | 0.48 | -0.02 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 347.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.57 | -67.06% | 0.00 | 362 | 732 | 0.47 | -0.03 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 350.00 | 0.35 | 0.36 | 0.36 | 0.34 | -0.71 | -67.62% | 0.00 | 6,962 | 3,682 | 0.46 | -0.04 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 352.50 | 0.43 | 0.45 | 0.44 | 0.45 | -0.87 | -65.91% | 0.00 | 1,699 | 810 | 0.45 | -0.05 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 355.00 | 0.55 | 0.57 | 0.56 | 0.57 | -1.17 | -67.25% | 0.00 | 3,559 | 2,350 | 0.44 | -0.07 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 357.50 | 0.72 | 0.74 | 0.73 | 0.72 | -1.47 | -67.13% | 0.00 | 1,384 | 1,044 | 0.43 | -0.09 | 0.01 | -0.38 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 360.00 | 0.94 | 0.96 | 0.95 | 0.94 | -1.86 | -66.43% | 0.00 | 4,938 | 2,620 | 0.42 | -0.12 | 0.01 | -0.45 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 362.50 | 1.23 | 1.25 | 1.24 | 1.24 | -2.36 | -65.56% | 0.00 | 2,278 | 1,727 | 0.42 | -0.15 | 0.01 | -0.52 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 365.00 | 1.60 | 1.64 | 1.62 | 1.62 | -2.81 | -63.44% | 0.00 | 5,473 | 2,284 | 0.41 | -0.19 | 0.02 | -0.59 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 367.50 | 2.07 | 2.12 | 2.10 | 2.07 | -3.39 | -62.09% | 0.01 | 2,203 | 1,267 | 0.41 | -0.24 | 0.02 | -0.66 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 370.00 | 2.65 | 2.71 | 2.68 | 2.69 | -3.91 | -59.25% | 0.01 | 8,358 | 3,873 | 0.41 | -0.29 | 0.02 | -0.71 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 372.50 | 3.35 | 3.45 | 3.40 | 3.30 | -4.50 | -57.70% | 0.01 | 2,184 | 1,997 | 0.41 | -0.34 | 0.02 | -0.76 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 375.00 | 4.20 | 4.30 | 4.25 | 4.24 | -5.16 | -54.90% | 0.01 | 7,012 | 1,148 | 0.40 | -0.40 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 377.50 | 5.20 | 5.35 | 5.28 | 5.20 | -5.80 | -52.73% | 0.01 | 3,212 | 512 | 0.40 | -0.46 | 0.02 | -0.82 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 380.00 | 6.35 | 6.50 | 6.43 | 6.50 | -6.40 | -49.62% | 0.02 | 3,609 | 945 | 0.40 | -0.52 | 0.02 | -0.82 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 382.50 | 7.70 | 7.85 | 7.78 | 7.95 | -7.05 | -47.00% | 0.02 | 673 | 177 | 0.40 | -0.58 | 0.02 | -0.80 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 385.00 | 9.20 | 9.35 | 9.28 | 9.45 | -7.40 | -43.92% | 0.02 | 3,325 | 286 | 0.41 | -0.64 | 0.02 | -0.77 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 387.50 | 10.80 | 11.00 | 10.90 | 11.00 | -6.35 | -36.60% | 0.03 | 184 | 98 | 0.41 | -0.69 | 0.02 | -0.73 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 390.00 | 12.55 | 12.75 | 12.65 | 12.80 | -7.92 | -38.23% | 0.03 | 177 | 280 | 0.41 | -0.74 | 0.02 | -0.67 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 392.50 | 14.45 | 14.65 | 14.55 | 15.45 | -4.55 | -22.75% | 0.04 | 24 | 61 | 0.41 | -0.78 | 0.02 | -0.61 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 395.00 | 16.50 | 16.70 | 16.60 | 18.90 | -4.69 | -19.89% | 0.04 | 5 | 125 | 0.42 | -0.82 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 397.50 | 18.60 | 18.80 | 18.70 | 20.30 | -6.54 | -24.37% | 0.05 | 4 | 8 | 0.47 | -0.86 | 0.01 | -0.48 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 400.00 | 20.60 | 21.60 | 21.10 | 21.71 | -8.29 | -27.64% | 0.05 | 65 | 232 | 0.44 | -0.88 | 0.01 | -0.41 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 402.50 | 22.85 | 24.50 | 23.68 | 27.25 | -5.15 | -15.90% | 0.06 | 26 | 22 | 0.45 | -0.91 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 405.00 | 25.00 | 27.50 | 26.25 | 28.05 | -4.40 | -13.56% | 0.06 | 2 | 46 | 0.50 | -0.93 | 0.01 | -0.29 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 407.50 | 27.50 | 28.70 | 28.10 | 32.00 | -5.31 | -14.24% | 0.07 | 3 | 1 | 0.50 | -0.95 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 410.00 | 29.80 | 30.95 | 30.38 | 31.57 | -8.53 | -21.28% | 0.07 | 4 | 355 | 0.43 | -0.96 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 412.50 | 32.25 | 34.75 | 33.50 | 58.38 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.97 | 0.00 | -0.15 | 9/30/2026 | 10/5/2026 12:59:07 PM EST |
| 415.00 | 34.65 | 37.25 | 35.95 | 62.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | -0.98 | 0.00 | -0.12 | 9/30/2026 | 10/5/2026 12:59:07 PM EST |
| 417.50 | 36.95 | 38.35 | 37.65 | 46.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 420.00 | 39.40 | 42.15 | 40.78 | 52.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | -0.99 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 422.50 | 41.85 | 43.25 | 42.55 | 46.97 | % | 0.10 | 1 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 425.00 | 44.35 | 47.05 | 45.70 | 46.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 9/23/2026 | 10/5/2026 12:59:07 PM EST |
| 427.50 | 46.85 | 48.20 | 47.53 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 10/5/2026 12:59:07 PM EST | |||
| 430.00 | 49.35 | 52.10 | 50.73 | 69.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:59:07 PM EST |
| 435.00 | 54.30 | 56.60 | 55.45 | 57.94 | +5.24 | +9.95% | 0.13 | 1 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 440.00 | 59.40 | 60.70 | 60.05 | 63.25 | -5.95 | -8.60% | 0.14 | 5 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |
| 445.00 | 64.30 | 65.65 | 64.98 | 82.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:59:07 PM EST |
| 450.00 | 69.45 | 71.85 | 70.65 | 77.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 455.00 | 73.85 | 76.05 | 74.95 | 82.21 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 460.00 | 78.45 | 82.50 | 80.48 | 87.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:07 PM EST |
| 465.00 | 83.85 | 86.10 | 84.98 | 98.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 12:59:07 PM EST |
| 470.00 | 89.20 | 91.10 | 90.15 | 120.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:07 PM EST |
| 475.00 | 93.95 | 95.85 | 94.90 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 480.00 | 99.45 | 100.90 | 100.18 | 114.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 12:59:07 PM EST |
| 485.00 | 103.85 | 106.10 | 104.98 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 490.00 | 109.45 | 111.05 | 110.25 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 495.00 | 114.45 | 116.10 | 115.28 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 500.00 | 119.15 | 120.80 | 119.98 | 132.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:07 PM EST |
| 505.00 | 123.80 | 126.00 | 124.90 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 510.00 | 128.85 | 130.90 | 129.88 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 515.00 | 134.30 | 135.70 | 135.00 | 143.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:07 PM EST |
| 520.00 | 139.40 | 140.65 | 140.03 | 164.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:07 PM EST |
| 525.00 | 144.45 | 145.65 | 145.05 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 530.00 | 149.30 | 150.70 | 150.00 | 162.30 | % | 0.28 | 1 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 535.00 | 154.25 | 155.70 | 154.98 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 540.00 | 159.25 | 160.70 | 159.98 | 172.30 | % | 0.30 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 545.00 | 164.45 | 165.70 | 165.08 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 550.00 | 169.45 | 170.80 | 170.13 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 555.00 | 174.30 | 175.70 | 175.00 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 560.00 | 179.30 | 180.70 | 180.00 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 565.00 | 184.50 | 185.70 | 185.10 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 570.00 | 189.30 | 190.60 | 189.95 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 575.00 | 194.45 | 195.70 | 195.08 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 580.00 | 199.25 | 200.60 | 199.93 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 585.00 | 204.50 | 205.70 | 205.10 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 590.00 | 209.45 | 210.65 | 210.05 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 595.00 | 214.45 | 215.60 | 215.03 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 600.00 | 219.45 | 220.65 | 220.05 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 605.00 | 224.30 | 225.70 | 225.00 | 229.19 | % | 0.37 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST | |
| 610.00 | 229.30 | 230.70 | 230.00 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:07 PM EST | |||
| 615.00 | 234.35 | 235.70 | 235.03 | 246.45 | -8.55 | -3.36% | 0.38 | 2 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:07 PM EST |