Options Chain for TESLA INC COM (TSLA) - $375.05 as of 10/9/2026 7:49:15 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 | 131.95 | 134.20 | 133.08 | 133.44 | % | 0.53 | 5 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 255.00 | 127.50 | 129.45 | 128.48 | 128.11 | +2.83 | +2.26% | 0.50 | 8 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 122.55 | 124.45 | 123.50 | 122.95 | +1.78 | +1.47% | 0.47 | 3 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 265.00 | 117.45 | 119.40 | 118.43 | 118.55 | % | 0.45 | 6 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 270.00 | 112.50 | 114.45 | 113.48 | 113.47 | +3.32 | +3.02% | 0.42 | 10 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 275.00 | 106.80 | 109.15 | 107.98 | 108.45 | +2.70 | +2.56% | 0.39 | 7 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 102.50 | 104.45 | 103.48 | 103.31 | +1.85 | +1.83% | 0.37 | 16 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 285.00 | 96.60 | 99.05 | 97.83 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 92.55 | 94.45 | 93.50 | 93.49 | +7.77 | +9.07% | 0.32 | 5 | 34 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 86.55 | 89.20 | 87.88 | % | 0.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 82.20 | 86.30 | 84.25 | 84.05 | +26.26 | +45.44% | 0.28 | 7 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 302.50 | 77.60 | 84.20 | 80.90 | 55.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 305.00 | 76.75 | 79.20 | 77.98 | 79.05 | +2.60 | +3.41% | 0.26 | 2 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 307.50 | 75.05 | 76.95 | 76.00 | 76.96 | +3.25 | +4.41% | 0.25 | 2 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 71.40 | 74.35 | 72.88 | 74.48 | +14.48 | +24.14% | 0.24 | 4 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 312.50 | 69.00 | 71.50 | 70.25 | 71.41 | +13.41 | +23.13% | 0.22 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 66.15 | 69.35 | 67.75 | 68.92 | +7.70 | +12.58% | 0.22 | 56 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 317.50 | 62.60 | 69.20 | 65.90 | 43.30 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 62.60 | 64.00 | 63.30 | 63.04 | +10.63 | +20.29% | 0.20 | 19 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 322.50 | 59.50 | 62.30 | 60.90 | 61.30 | +7.16 | +13.23% | 0.19 | 5 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 55.15 | 60.00 | 57.58 | 47.44 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 327.50 | 53.15 | 59.25 | 56.20 | 42.87 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 52.20 | 54.40 | 53.30 | 54.65 | +11.47 | +26.57% | 0.16 | 3 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 332.50 | 47.65 | 54.25 | 50.95 | 45.42 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 45.15 | 51.75 | 48.45 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 337.50 | 42.65 | 47.40 | 45.03 | 43.78 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 41.85 | 44.15 | 43.00 | 43.19 | +7.39 | +20.65% | 0.13 | 139 | 37 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 342.50 | 37.65 | 44.30 | 40.98 | 38.65 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 37.45 | 42.00 | 39.73 | 39.05 | +11.64 | +42.47% | 0.12 | 143 | 37 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 347.50 | 35.10 | 39.50 | 37.30 | 36.80 | +11.95 | +48.09% | 0.11 | 1 | 124 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 32.00 | 36.65 | 34.33 | 34.48 | +13.21 | +62.11% | 0.10 | 367 | 188 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 352.50 | 28.75 | 31.80 | 30.28 | 30.88 | +12.01 | +63.65% | 0.09 | 511 | 124 | 0.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 27.60 | 29.10 | 28.35 | 28.20 | +9.60 | +51.62% | 0.08 | 79 | 363 | 0.69 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 357.50 | 25.05 | 26.75 | 25.90 | 26.35 | +10.25 | +63.67% | 0.07 | 100 | 124 | 0.64 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 22.30 | 24.05 | 23.18 | 23.00 | +7.43 | +47.72% | 0.06 | 788 | 344 | 0.60 | 0.99 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 362.50 | 19.50 | 21.20 | 20.35 | 20.76 | +7.46 | +56.09% | 0.06 | 134 | 119 | 0.45 | 0.97 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 17.35 | 18.45 | 17.90 | 17.77 | +6.52 | +57.96% | 0.05 | 325 | 423 | 0.39 | 0.96 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 367.50 | 14.85 | 16.25 | 15.55 | 16.18 | +6.78 | +72.13% | 0.04 | 579 | 577 | 0.40 | 0.94 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 12.80 | 13.45 | 13.13 | 13.14 | +5.78 | +78.54% | 0.04 | 1,687 | 1,136 | 0.27 | 0.92 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 372.50 | 10.50 | 10.95 | 10.73 | 10.94 | +5.14 | +88.63% | 0.03 | 1,295 | 1,941 | 0.25 | 0.88 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 8.40 | 8.85 | 8.63 | 8.70 | +4.31 | +98.18% | 0.02 | 4,477 | 1,469 | 0.25 | 0.83 | 0.03 | -0.32 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 377.50 | 6.35 | 6.55 | 6.45 | 6.50 | +3.11 | +91.74% | 0.02 | 5,307 | 1,500 | 0.23 | 0.76 | 0.04 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 4.65 | 4.80 | 4.73 | 4.73 | +2.29 | +93.86% | 0.01 | 13,386 | 3,028 | 0.23 | 0.64 | 0.05 | -0.46 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 382.50 | 3.25 | 3.35 | 3.30 | 3.25 | +1.50 | +85.72% | 0.01 | 20,951 | 966 | 0.23 | 0.52 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 2.17 | 2.25 | 2.21 | 2.17 | +0.94 | +76.43% | 0.01 | 61,562 | 1,881 | 0.23 | 0.40 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 387.50 | 1.37 | 1.42 | 1.40 | 1.37 | +0.50 | +57.48% | 0.00 | 25,335 | 742 | 0.23 | 0.29 | 0.04 | -0.48 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 0.83 | 0.87 | 0.85 | 0.85 | +0.26 | +44.07% | 0.00 | 42,614 | 1,566 | 0.23 | 0.20 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 392.50 | 0.49 | 0.52 | 0.51 | 0.50 | +0.10 | +25.00% | 0.00 | 13,761 | 1,085 | 0.24 | 0.13 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 0.30 | 0.31 | 0.31 | 0.31 | +0.02 | +6.90% | 0.00 | 21,551 | 836 | 0.25 | 0.08 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 397.50 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 4,963 | 1,971 | 0.26 | 0.05 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 34,786 | 3,051 | 0.27 | 0.03 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 402.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 4,788 | 258 | 0.29 | 0.02 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2,757 | 1,773 | 0.31 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 407.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1,318 | 176 | 0.33 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2,014 | 1,360 | 0.35 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 412.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 156 | 226 | 0.37 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1,216 | 752 | 0.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 417.50 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 160 | 456 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10,021 | 379 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 422.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 223 | 53 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 291 | 232 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 427.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 112 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 8,355 | 171 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 432.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 790 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 435.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 6,205 | 110 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4,133 | 318 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 445.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,468 | 402 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,199 | 1,109 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9,927 | 172 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 265 | 1,114 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 41 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 63 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 652 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 102 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 41 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 318 | 376 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 302.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 176 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 305.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 135 | 98 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 307.50 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 30 | 3,037 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 312.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 17 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 97 | 107 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 317.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 522 | 2,261 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 322.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 45 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 331 | 451 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 95 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 736 | 248 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 332.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 18 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 198 | 240 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 337.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 290 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 375 | 517 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 342.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 357 | 210 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 188 | 619 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 347.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 506 | 307 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 1,088 | 883 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 352.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 259 | 1,280 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 943 | 662 | 0.38 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 357.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 743 | 773 | 0.35 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.47 | -87.04% | 0.00 | 1,958 | 1,933 | 0.32 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 362.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.68 | -88.32% | 0.00 | 1,460 | 1,123 | 0.30 | -0.03 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.99 | -90.83% | 0.00 | 3,744 | 1,737 | 0.28 | -0.04 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 367.50 | 0.15 | 0.17 | 0.16 | 0.15 | -1.44 | -90.57% | 0.00 | 5,474 | 1,811 | 0.26 | -0.06 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 0.24 | 0.26 | 0.25 | 0.26 | -1.99 | -88.45% | 0.00 | 10,995 | 3,099 | 0.25 | -0.08 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 372.50 | 0.41 | 0.44 | 0.43 | 0.42 | -2.78 | -86.88% | 0.00 | 6,436 | 954 | 0.24 | -0.12 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 0.72 | 0.74 | 0.73 | 0.73 | -3.57 | -83.03% | 0.00 | 11,874 | 796 | 0.23 | -0.17 | 0.03 | -0.32 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 377.50 | 1.22 | 1.27 | 1.25 | 1.27 | -4.53 | -78.11% | 0.00 | 9,227 | 623 | 0.23 | -0.24 | 0.04 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 1.94 | 2.05 | 2.00 | 2.01 | -5.49 | -73.20% | 0.01 | 36,054 | 341 | 0.23 | -0.36 | 0.05 | -0.46 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 382.50 | 3.00 | 3.15 | 3.08 | 3.05 | -6.05 | -66.49% | 0.01 | 30,275 | 319 | 0.23 | -0.48 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 4.40 | 4.55 | 4.48 | 4.45 | -6.57 | -59.62% | 0.01 | 31,558 | 192 | 0.23 | -0.60 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 387.50 | 6.05 | 6.50 | 6.28 | 6.21 | -8.53 | -57.87% | 0.02 | 9,831 | 104 | 0.23 | -0.71 | 0.04 | -0.48 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 8.00 | 8.25 | 8.13 | 8.00 | -10.53 | -56.83% | 0.02 | 4,735 | 33 | 0.23 | -0.80 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 392.50 | 9.90 | 10.50 | 10.20 | 10.25 | -8.05 | -43.99% | 0.03 | 635 | 25 | 0.23 | -0.87 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 12.05 | 12.70 | 12.38 | 12.62 | -5.88 | -31.79% | 0.03 | 1,852 | 26 | 0.29 | -0.92 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 397.50 | 14.00 | 15.60 | 14.80 | 14.81 | -12.19 | -45.15% | 0.04 | 204 | 30 | 0.40 | -0.95 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 16.85 | 17.65 | 17.25 | 17.10 | -14.40 | -45.72% | 0.04 | 70 | 5 | 0.17 | -0.97 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 402.50 | 17.85 | 20.35 | 19.10 | 18.65 | -13.10 | -41.26% | 0.05 | 47 | 0 | 0.45 | -0.98 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 20.55 | 22.55 | 21.55 | 20.80 | -14.20 | -40.58% | 0.05 | 10 | 1 | 0.44 | -0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 407.50 | 22.80 | 25.30 | 24.05 | 21.15 | -10.25 | -32.65% | 0.06 | 48 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 23.40 | 29.30 | 26.35 | 38.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 412.50 | 27.50 | 30.45 | 28.98 | 28.09 | -11.76 | -29.52% | 0.07 | 6 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 31.10 | 32.95 | 32.03 | 30.25 | % | 0.08 | 4 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 417.50 | 33.45 | 35.95 | 34.70 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 420.00 | 36.05 | 38.00 | 37.03 | 44.19 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 422.50 | 35.80 | 42.45 | 39.13 | 45.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 41.10 | 42.95 | 42.03 | 43.66 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 427.50 | 43.45 | 45.50 | 44.48 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 43.35 | 49.95 | 46.65 | 49.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 432.50 | 48.40 | 50.05 | 49.23 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 435.00 | 51.05 | 53.00 | 52.03 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 56.05 | 58.00 | 57.03 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 445.00 | 58.35 | 64.75 | 61.55 | 78.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 450.00 | 66.10 | 68.00 | 67.05 | 66.08 | % | 0.15 | 7 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |