Options Chain for TESLA INC COM (TSLA) - $378.73 as of 10/6/2026 11:56:23 AM 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 | 129.45 | 131.65 | 130.55 | % | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 255.00 | 124.60 | 126.55 | 125.58 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 260.00 | 119.55 | 121.60 | 120.58 | % | 0.46 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 265.00 | 114.40 | 116.65 | 115.53 | % | 0.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 270.00 | 109.45 | 111.60 | 110.53 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 275.00 | 104.60 | 106.55 | 105.58 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 280.00 | 99.40 | 101.60 | 100.50 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 285.00 | 94.80 | 96.60 | 95.70 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 290.00 | 89.45 | 91.60 | 90.53 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 295.00 | 84.60 | 86.65 | 85.63 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 300.00 | 78.50 | 83.60 | 81.05 | 57.79 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:08 AM EST |
| 302.50 | 76.90 | 81.10 | 79.00 | 55.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:08 AM EST |
| 305.00 | 74.50 | 76.75 | 75.63 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 307.50 | 72.25 | 74.25 | 73.25 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:08 AM EST | |||
| 310.00 | 68.50 | 73.65 | 71.08 | 60.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 312.50 | 67.00 | 69.20 | 68.10 | 58.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 315.00 | 64.50 | 68.20 | 66.35 | 65.65 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 317.50 | 61.85 | 66.00 | 63.93 | 43.30 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.19 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 320.00 | 59.25 | 63.65 | 61.45 | 59.26 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.15 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 322.50 | 56.25 | 61.15 | 58.70 | 50.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 325.00 | 53.95 | 58.65 | 56.30 | 27.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 9/30/2026 | 10/6/2026 10:59:08 AM EST |
| 327.50 | 51.40 | 56.15 | 53.78 | 28.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.03 | 9/30/2026 | 10/6/2026 10:59:08 AM EST |
| 330.00 | 49.75 | 51.80 | 50.78 | 50.85 | +6.35 | +14.27% | 0.15 | 2 | 9 | 0.74 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 332.50 | 46.80 | 49.45 | 48.13 | 46.20 | -2.20 | -4.55% | 0.14 | 4 | 8 | 0.74 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 335.00 | 44.40 | 48.60 | 46.50 | 46.07 | +8.00 | +21.02% | 0.14 | 4 | 22 | 0.89 | 0.99 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 337.50 | 41.60 | 46.05 | 43.83 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.85 | 0.98 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 340.00 | 39.65 | 41.95 | 40.80 | 38.70 | -3.17 | -7.58% | 0.12 | 2 | 34 | 0.64 | 0.98 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 342.50 | 37.30 | 39.25 | 38.28 | 38.45 | +0.56 | +1.48% | 0.11 | 6 | 19 | 0.58 | 0.97 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 345.00 | 34.15 | 38.20 | 36.18 | 35.80 | +0.36 | +1.02% | 0.10 | 4 | 38 | 0.71 | 0.96 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 347.50 | 32.15 | 34.30 | 33.23 | 33.36 | -0.99 | -2.89% | 0.10 | 7 | 132 | 0.50 | 0.96 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 350.00 | 30.50 | 31.40 | 30.95 | 31.10 | +1.90 | +6.51% | 0.09 | 29 | 176 | 0.49 | 0.94 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 352.50 | 28.00 | 29.15 | 28.58 | 28.83 | +1.87 | +6.94% | 0.08 | 18 | 124 | 0.49 | 0.93 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 355.00 | 25.60 | 26.55 | 26.08 | 25.50 | -0.25 | -0.98% | 0.07 | 3 | 365 | 0.32 | 0.91 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 357.50 | 23.20 | 24.30 | 23.75 | 23.70 | -1.31 | -5.24% | 0.07 | 5 | 133 | 0.33 | 0.90 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 360.00 | 21.05 | 21.70 | 21.38 | 21.65 | +1.64 | +8.20% | 0.06 | 121 | 360 | 0.35 | 0.87 | 0.01 | -0.37 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 362.50 | 18.60 | 19.55 | 19.08 | 20.47 | +1.93 | +10.41% | 0.05 | 8 | 117 | 0.33 | 0.85 | 0.01 | -0.40 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 365.00 | 16.60 | 17.20 | 16.90 | 18.30 | +1.90 | +11.59% | 0.05 | 11 | 437 | 0.34 | 0.82 | 0.01 | -0.43 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 367.50 | 14.65 | 15.15 | 14.90 | 15.45 | -0.58 | -3.62% | 0.04 | 55 | 132 | 0.33 | 0.79 | 0.02 | -0.45 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 370.00 | 12.80 | 13.20 | 13.00 | 13.06 | +0.87 | +7.14% | 0.04 | 63 | 799 | 0.33 | 0.75 | 0.02 | -0.48 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 372.50 | 11.05 | 11.25 | 11.15 | 11.20 | +0.50 | +4.68% | 0.03 | 153 | 361 | 0.32 | 0.71 | 0.02 | -0.50 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 375.00 | 9.40 | 9.60 | 9.50 | 9.61 | +0.30 | +3.23% | 0.03 | 312 | 1,111 | 0.33 | 0.66 | 0.02 | -0.52 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 377.50 | 7.95 | 8.10 | 8.03 | 8.06 | +0.12 | +1.52% | 0.02 | 168 | 707 | 0.33 | 0.60 | 0.02 | -0.53 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 380.00 | 6.65 | 6.75 | 6.70 | 6.64 | +0.07 | +1.07% | 0.02 | 1,880 | 1,658 | 0.33 | 0.54 | 0.03 | -0.53 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 382.50 | 5.50 | 5.60 | 5.55 | 5.59 | +0.07 | +1.27% | 0.01 | 976 | 207 | 0.33 | 0.48 | 0.03 | -0.52 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 385.00 | 4.50 | 4.60 | 4.55 | 4.55 | -0.03 | -0.66% | 0.01 | 2,244 | 457 | 0.33 | 0.42 | 0.02 | -0.51 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 387.50 | 3.65 | 3.75 | 3.70 | 3.69 | -0.36 | -8.89% | 0.01 | 540 | 211 | 0.34 | 0.36 | 0.02 | -0.49 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 390.00 | 2.94 | 3.00 | 2.97 | 3.05 | -0.10 | -3.18% | 0.01 | 667 | 423 | 0.34 | 0.30 | 0.02 | -0.46 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 392.50 | 2.35 | 2.40 | 2.38 | 2.36 | -0.16 | -6.35% | 0.01 | 230 | 222 | 0.34 | 0.26 | 0.02 | -0.43 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 395.00 | 1.84 | 1.90 | 1.87 | 1.87 | -0.32 | -14.62% | 0.00 | 452 | 479 | 0.34 | 0.22 | 0.02 | -0.40 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 397.50 | 1.46 | 1.50 | 1.48 | 1.45 | -0.27 | -15.70% | 0.00 | 148 | 157 | 0.34 | 0.18 | 0.02 | -0.37 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 400.00 | 1.15 | 1.17 | 1.16 | 1.17 | -0.18 | -13.34% | 0.00 | 807 | 1,296 | 0.35 | 0.16 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 402.50 | 0.89 | 0.92 | 0.91 | 0.88 | -0.26 | -22.81% | 0.00 | 134 | 167 | 0.35 | 0.13 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 405.00 | 0.70 | 0.73 | 0.72 | 0.71 | -0.20 | -21.98% | 0.00 | 254 | 362 | 0.35 | 0.11 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 407.50 | 0.55 | 0.57 | 0.56 | 0.57 | -0.11 | -16.18% | 0.00 | 25 | 62 | 0.36 | 0.09 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 410.00 | 0.43 | 0.46 | 0.45 | 0.48 | -0.09 | -15.79% | 0.00 | 66 | 455 | 0.36 | 0.08 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 412.50 | 0.35 | 0.37 | 0.36 | 0.40 | -0.07 | -14.90% | 0.00 | 77 | 174 | 0.37 | 0.07 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 415.00 | 0.28 | 0.30 | 0.29 | 0.33 | -0.07 | -17.50% | 0.00 | 103 | 659 | 0.37 | 0.06 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 417.50 | 0.23 | 0.25 | 0.24 | 0.26 | -0.04 | -13.34% | 0.00 | 37 | 351 | 0.38 | 0.05 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 420.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 180 | 290 | 0.39 | 0.04 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 422.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 0.00 | 14 | 36 | 0.40 | 0.03 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 425.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 38 | 70 | 0.41 | 0.02 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 427.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 72 | 0.42 | 0.02 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 430.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 7 | 47 | 0.43 | 0.02 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 432.50 | 0.10 | 0.11 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 3 | 0.44 | 0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 435.00 | 0.09 | 0.11 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 105 | 0.45 | 0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 440.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 70 | 0.48 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 445.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 13 | 26 | 0.50 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 450.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 64 | 553 | 0.53 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:59:08 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 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 115 | 138 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 1,054 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 260.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 275.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 280.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 285.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 561 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 290.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 295.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 300.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 302.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 305.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 307.50 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 310.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 312.50 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 315.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 317.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 4 | 51 | 0.62 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 320.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 0.60 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 322.50 | 0.12 | 0.14 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.58 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 325.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 10 | 367 | 0.56 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 327.50 | 0.13 | 0.15 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 9 | 81 | 0.54 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 330.00 | 0.14 | 0.16 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.52 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 332.50 | 0.15 | 0.17 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 40 | 0.50 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 335.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 3 | 165 | 0.49 | -0.01 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 337.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 5 | 35 | 0.47 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 340.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 26 | 381 | 0.45 | -0.02 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 342.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 15 | 95 | 0.44 | -0.03 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 345.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.11 | -29.73% | 0.00 | 19 | 416 | 0.42 | -0.04 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 347.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.14 | -31.12% | 0.00 | 20 | 170 | 0.41 | -0.04 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 350.00 | 0.36 | 0.37 | 0.37 | 0.35 | -0.22 | -38.60% | 0.00 | 168 | 541 | 0.39 | -0.06 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 352.50 | 0.44 | 0.47 | 0.46 | 0.42 | -0.25 | -37.32% | 0.00 | 55 | 935 | 0.38 | -0.07 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 355.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.28 | -33.34% | 0.00 | 61 | 454 | 0.37 | -0.09 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 357.50 | 0.70 | 0.73 | 0.72 | 0.72 | -0.30 | -29.42% | 0.00 | 80 | 229 | 0.36 | -0.10 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 360.00 | 0.90 | 0.94 | 0.92 | 0.91 | -0.39 | -30.00% | 0.00 | 1,143 | 564 | 0.35 | -0.13 | 0.01 | -0.37 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 362.50 | 1.16 | 1.20 | 1.18 | 1.19 | -0.47 | -28.32% | 0.00 | 253 | 245 | 0.35 | -0.15 | 0.01 | -0.40 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 365.00 | 1.51 | 1.56 | 1.54 | 1.49 | -0.63 | -29.72% | 0.00 | 221 | 420 | 0.34 | -0.18 | 0.01 | -0.43 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 367.50 | 1.95 | 2.02 | 1.99 | 1.93 | -0.83 | -30.08% | 0.01 | 274 | 403 | 0.34 | -0.21 | 0.02 | -0.45 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 370.00 | 2.53 | 2.59 | 2.56 | 2.54 | -0.81 | -24.18% | 0.01 | 462 | 612 | 0.33 | -0.25 | 0.02 | -0.48 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 372.50 | 3.20 | 3.30 | 3.25 | 3.17 | -1.18 | -27.13% | 0.01 | 249 | 298 | 0.33 | -0.29 | 0.02 | -0.50 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 375.00 | 4.05 | 4.20 | 4.13 | 4.07 | -1.13 | -21.74% | 0.01 | 477 | 673 | 0.33 | -0.34 | 0.02 | -0.52 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 377.50 | 5.05 | 5.20 | 5.13 | 5.15 | -1.24 | -19.41% | 0.01 | 323 | 571 | 0.33 | -0.40 | 0.02 | -0.53 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 380.00 | 6.25 | 6.40 | 6.33 | 6.31 | -1.41 | -18.27% | 0.02 | 929 | 183 | 0.33 | -0.46 | 0.03 | -0.53 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 382.50 | 7.55 | 7.75 | 7.65 | 7.65 | -1.50 | -16.40% | 0.02 | 197 | 42 | 0.33 | -0.52 | 0.03 | -0.52 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 385.00 | 9.05 | 9.25 | 9.15 | 9.10 | -1.00 | -9.91% | 0.02 | 32 | 86 | 0.33 | -0.58 | 0.02 | -0.51 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 387.50 | 10.75 | 11.00 | 10.88 | 11.10 | -0.50 | -4.31% | 0.03 | 14 | 27 | 0.33 | -0.64 | 0.02 | -0.49 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 390.00 | 12.30 | 12.75 | 12.53 | 11.90 | -1.90 | -13.77% | 0.03 | 51 | 8 | 0.37 | -0.70 | 0.02 | -0.46 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 392.50 | 14.25 | 14.70 | 14.48 | 14.68 | -1.32 | -8.25% | 0.04 | 11 | 19 | 0.35 | -0.74 | 0.02 | -0.43 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 395.00 | 16.05 | 16.70 | 16.38 | 15.40 | -3.40 | -18.09% | 0.04 | 31 | 16 | 0.35 | -0.78 | 0.02 | -0.40 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 397.50 | 17.30 | 19.85 | 18.58 | 20.64 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.81 | 0.02 | -0.37 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 400.00 | 20.15 | 21.50 | 20.83 | 20.44 | -0.26 | -1.26% | 0.05 | 96 | 11 | 0.36 | -0.84 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 402.50 | 20.55 | 24.25 | 22.40 | 21.75 | -3.36 | -13.39% | 0.06 | 1 | 11 | 0.49 | -0.87 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 10:59:08 AM EST |
| 405.00 | 23.00 | 26.20 | 24.60 | 27.15 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.32 | -0.89 | 0.01 | -0.28 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 407.50 | 25.10 | 29.90 | 27.50 | 28.52 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.60 | -0.91 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 410.00 | 29.05 | 32.65 | 30.85 | 30.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.92 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 412.50 | 30.65 | 34.95 | 32.80 | 32.88 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.65 | -0.93 | 0.01 | -0.20 | 10/5/2026 | 10/6/2026 10:59:08 AM EST |
| 415.00 | 33.75 | 35.75 | 34.75 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.18 | 10/6/2026 10:59:08 AM EST | |||
| 417.50 | 36.20 | 38.05 | 37.13 | % | 0.09 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.15 | 10/6/2026 10:59:08 AM EST | |||
| 420.00 | 38.70 | 40.50 | 39.60 | % | 0.09 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.13 | 10/6/2026 10:59:08 AM EST | |||
| 422.50 | 41.15 | 43.05 | 42.10 | % | 0.10 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.11 | 10/6/2026 10:59:08 AM EST | |||
| 425.00 | 43.65 | 45.25 | 44.45 | 43.66 | % | 0.10 | 2 | 0 | 0.58 | -0.98 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 10:59:08 AM EST | |
| 427.50 | 46.10 | 48.15 | 47.13 | % | 0.11 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 10/6/2026 10:59:08 AM EST | |||
| 430.00 | 48.60 | 50.55 | 49.58 | 49.35 | % | 0.12 | 1 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 10:59:08 AM EST | |
| 432.50 | 51.15 | 53.05 | 52.10 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 10/6/2026 10:59:08 AM EST | |||
| 435.00 | 53.60 | 55.30 | 54.45 | 55.00 | % | 0.13 | 1 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:59:08 AM EST | |
| 440.00 | 58.60 | 60.45 | 59.53 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 10/6/2026 10:59:08 AM EST | |||
| 445.00 | 64.30 | 65.95 | 65.13 | 78.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 10:59:08 AM EST |
| 450.00 | 68.85 | 70.65 | 69.75 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/6/2026 10:59:08 AM EST |