Options Chain for TESLA INC COM (TSLA) - $354.08 as of 9/7/2026 9:17:30 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 | 300.45 | 308.25 | 304.35 | 330.39 | 0.00 | 0.00% | 6.09 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 295.50 | 303.25 | 299.38 | % | 5.44 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 60.00 | 290.55 | 298.30 | 294.43 | 337.90 | 0.00 | 0.00% | 4.91 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 285.55 | 293.30 | 289.43 | % | 4.45 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 70.00 | 280.60 | 288.35 | 284.48 | % | 4.06 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 75.00 | 275.60 | 283.35 | 279.48 | 276.38 | 0.00 | 0.00% | 3.73 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 270.65 | 278.35 | 274.50 | % | 3.43 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 85.00 | 265.65 | 273.40 | 269.53 | 326.05 | 0.00 | 0.00% | 3.17 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 260.70 | 268.40 | 264.55 | 324.94 | 0.00 | 0.00% | 2.94 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 255.70 | 263.45 | 259.58 | 319.82 | 0.00 | 0.00% | 2.73 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 250.80 | 258.20 | 254.50 | 253.65 | -4.27 | -1.66% | 2.54 | 1 | 139 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 245.75 | 253.50 | 249.63 | 295.15 | 0.00 | 0.00% | 2.38 | 0 | 154 | 2.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 240.80 | 248.55 | 244.68 | 225.75 | 0.00 | 0.00% | 2.22 | 0 | 130 | 2.25 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 235.80 | 243.55 | 239.68 | 241.40 | 0.00 | 0.00% | 2.08 | 0 | 68 | 2.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 230.85 | 238.55 | 234.70 | 226.00 | 0.00 | 0.00% | 1.96 | 0 | 350 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 225.85 | 233.60 | 229.73 | 272.97 | 0.00 | 0.00% | 1.84 | 0 | 63 | 2.03 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 220.90 | 228.65 | 224.78 | 269.12 | 0.00 | 0.00% | 1.73 | 0 | 95 | 1.96 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 215.75 | 223.65 | 219.70 | 256.09 | 0.00 | 0.00% | 1.63 | 0 | 99 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 210.95 | 218.70 | 214.83 | 221.61 | 0.00 | 0.00% | 1.53 | 0 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 206.00 | 213.70 | 209.85 | 207.80 | 0.00 | 0.00% | 1.45 | 0 | 86 | 1.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 201.05 | 208.75 | 204.90 | 176.25 | 0.00 | 0.00% | 1.37 | 0 | 38 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 196.05 | 203.80 | 199.93 | 210.65 | 0.00 | 0.00% | 1.29 | 0 | 185 | 1.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 191.10 | 198.80 | 194.95 | 199.05 | 0.00 | 0.00% | 1.22 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 186.15 | 193.85 | 190.00 | 184.20 | 0.00 | 0.00% | 1.15 | 0 | 248 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 181.15 | 188.90 | 185.03 | 205.20 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 176.20 | 183.90 | 180.05 | 184.48 | 0.00 | 0.00% | 1.03 | 0 | 91 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 173.50 | 178.95 | 176.23 | 202.20 | 0.00 | 0.00% | 0.98 | 0 | 56 | 1.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 166.05 | 174.00 | 170.03 | 238.46 | 0.00 | 0.00% | 0.92 | 0 | 29 | 1.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 161.30 | 166.85 | 164.08 | 151.34 | 0.00 | 0.00% | 0.86 | 0 | 55 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 158.35 | 161.90 | 160.13 | 158.30 | -25.19 | -13.73% | 0.82 | 2 | 56 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 151.40 | 159.15 | 155.28 | 156.45 | 0.00 | 0.00% | 0.78 | 0 | 105 | 1.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 148.45 | 152.00 | 150.23 | 148.50 | -3.80 | -2.50% | 0.73 | 10 | 37 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 141.50 | 146.50 | 144.00 | 164.20 | 0.00 | 0.00% | 0.69 | 0 | 56 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 136.55 | 144.30 | 140.43 | 134.00 | 0.00 | 0.00% | 0.65 | 0 | 64 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 133.60 | 137.10 | 135.35 | 133.55 | -0.36 | -0.27% | 0.62 | 5 | 530 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 126.65 | 134.35 | 130.50 | 158.39 | 0.00 | 0.00% | 0.58 | 0 | 74 | 1.02 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 121.65 | 129.40 | 125.53 | 126.00 | 0.00 | 0.00% | 0.55 | 0 | 128 | 0.98 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 116.75 | 124.45 | 120.60 | 133.15 | 0.00 | 0.00% | 0.51 | 0 | 77 | 0.95 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 111.80 | 119.10 | 115.45 | 115.00 | -12.42 | -9.75% | 0.48 | 1 | 226 | 0.89 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 107.45 | 114.55 | 111.00 | 108.69 | -25.66 | -19.10% | 0.45 | 2 | 172 | 0.87 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 104.60 | 107.30 | 105.95 | 105.00 | -1.57 | -1.48% | 0.42 | 8 | 260 | 0.69 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 99.80 | 102.40 | 101.10 | 101.00 | +2.06 | +2.09% | 0.40 | 2 | 93 | 0.67 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 94.70 | 97.40 | 96.05 | 94.99 | -12.96 | -12.01% | 0.37 | 6 | 52 | 0.59 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 265.00 | 89.05 | 93.90 | 91.48 | 118.98 | 0.00 | 0.00% | 0.35 | 0 | 74 | 0.69 | 0.99 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 84.45 | 89.00 | 86.73 | 87.00 | -25.98 | -23.00% | 0.32 | 16 | 126 | 0.66 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 79.80 | 83.75 | 81.78 | 109.40 | 0.00 | 0.00% | 0.30 | 0 | 184 | 0.62 | 0.97 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 76.05 | 77.30 | 76.68 | 77.30 | -0.43 | -0.56% | 0.27 | 7 | 141 | 0.47 | 0.96 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 71.15 | 73.10 | 72.13 | 71.55 | -3.95 | -5.24% | 0.25 | 20 | 61 | 0.47 | 0.95 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 66.65 | 68.10 | 67.38 | 66.60 | -23.42 | -26.02% | 0.23 | 25 | 160 | 0.46 | 0.94 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 61.70 | 63.50 | 62.60 | 61.00 | -27.05 | -30.73% | 0.21 | 1 | 95 | 0.43 | 0.92 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 57.65 | 58.35 | 58.00 | 58.10 | -25.90 | -30.84% | 0.19 | 84 | 599 | 0.43 | 0.90 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 53.20 | 54.10 | 53.65 | 54.13 | -25.35 | -31.90% | 0.18 | 14 | 574 | 0.42 | 0.88 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 49.10 | 49.65 | 49.38 | 49.80 | -21.20 | -29.86% | 0.16 | 41 | 1,989 | 0.41 | 0.86 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 44.90 | 45.65 | 45.28 | 45.65 | -25.60 | -35.93% | 0.14 | 9 | 440 | 0.41 | 0.83 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 40.90 | 41.70 | 41.30 | 41.50 | -24.40 | -37.03% | 0.13 | 121 | 1,313 | 0.41 | 0.80 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 37.15 | 37.85 | 37.50 | 37.53 | -21.97 | -36.93% | 0.12 | 53 | 1,131 | 0.40 | 0.77 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 33.70 | 34.30 | 34.00 | 33.77 | -19.58 | -36.71% | 0.10 | 97 | 2,089 | 0.40 | 0.73 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 30.35 | 30.85 | 30.60 | 31.50 | -21.25 | -40.29% | 0.09 | 113 | 2,571 | 0.40 | 0.69 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 27.30 | 27.60 | 27.45 | 27.45 | -18.35 | -40.07% | 0.08 | 194 | 2,042 | 0.40 | 0.65 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 24.45 | 24.80 | 24.63 | 24.55 | -17.46 | -41.57% | 0.07 | 118 | 1,097 | 0.40 | 0.61 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 21.85 | 22.00 | 21.93 | 21.90 | -16.67 | -43.22% | 0.06 | 1,877 | 3,539 | 0.40 | 0.57 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 19.40 | 19.55 | 19.48 | 19.45 | -15.90 | -44.98% | 0.05 | 1,822 | 1,388 | 0.40 | 0.53 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 17.15 | 17.35 | 17.25 | 17.15 | -14.88 | -46.46% | 0.05 | 2,961 | 3,258 | 0.40 | 0.49 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 365.00 | 15.15 | 15.30 | 15.23 | 15.23 | -13.87 | -47.67% | 0.04 | 758 | 2,354 | 0.40 | 0.45 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 370.00 | 13.40 | 13.50 | 13.45 | 13.40 | -13.00 | -49.25% | 0.04 | 1,792 | 2,133 | 0.41 | 0.41 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 375.00 | 11.70 | 11.85 | 11.78 | 11.80 | -12.17 | -50.78% | 0.03 | 723 | 3,470 | 0.41 | 0.38 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 380.00 | 10.30 | 10.45 | 10.38 | 10.40 | -10.95 | -51.29% | 0.03 | 1,479 | 6,848 | 0.41 | 0.34 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 385.00 | 9.00 | 9.15 | 9.08 | 9.15 | -10.40 | -53.20% | 0.02 | 1,022 | 1,883 | 0.41 | 0.31 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 390.00 | 7.90 | 8.00 | 7.95 | 7.95 | -9.25 | -53.78% | 0.02 | 1,078 | 2,492 | 0.41 | 0.28 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 6.90 | 7.05 | 6.98 | 6.97 | -8.65 | -55.38% | 0.02 | 387 | 2,324 | 0.42 | 0.25 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 400.00 | 6.05 | 6.15 | 6.10 | 6.15 | -7.58 | -55.21% | 0.02 | 6,066 | 11,267 | 0.42 | 0.22 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 405.00 | 5.30 | 5.40 | 5.35 | 5.35 | -6.93 | -56.44% | 0.01 | 416 | 1,340 | 0.42 | 0.20 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 410.00 | 4.65 | 4.75 | 4.70 | 4.70 | -6.30 | -57.28% | 0.01 | 815 | 2,565 | 0.43 | 0.18 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 4.10 | 4.20 | 4.15 | 4.15 | -5.60 | -57.44% | 0.01 | 219 | 1,813 | 0.43 | 0.16 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 420.00 | 3.60 | 3.70 | 3.65 | 3.65 | -5.08 | -58.19% | 0.01 | 1,720 | 6,297 | 0.43 | 0.14 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 425.00 | 3.15 | 3.25 | 3.20 | 3.30 | -4.50 | -57.70% | 0.01 | 890 | 2,822 | 0.44 | 0.12 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 430.00 | 2.82 | 2.88 | 2.85 | 2.87 | -4.03 | -58.41% | 0.01 | 1,024 | 8,257 | 0.44 | 0.11 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 435.00 | 2.51 | 2.56 | 2.54 | 2.66 | -3.47 | -56.61% | 0.01 | 1,999 | 2,945 | 0.45 | 0.10 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 440.00 | 2.23 | 2.29 | 2.26 | 2.37 | -3.08 | -56.52% | 0.01 | 487 | 1,699 | 0.45 | 0.08 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 445.00 | 2.00 | 2.05 | 2.03 | 2.10 | -2.85 | -57.58% | 0.00 | 180 | 1,595 | 0.46 | 0.07 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 450.00 | 1.82 | 1.83 | 1.83 | 1.82 | -2.53 | -58.17% | 0.00 | 4,289 | 8,146 | 0.46 | 0.06 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 455.00 | 1.63 | 1.66 | 1.65 | 1.67 | -2.23 | -57.18% | 0.00 | 280 | 724 | 0.47 | 0.06 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 460.00 | 1.47 | 1.51 | 1.49 | 1.55 | -1.90 | -55.08% | 0.00 | 471 | 2,326 | 0.47 | 0.05 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 465.00 | 1.34 | 1.37 | 1.36 | 1.37 | -1.75 | -56.09% | 0.00 | 871 | 1,865 | 0.48 | 0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 470.00 | 1.22 | 1.26 | 1.24 | 1.30 | -1.50 | -53.58% | 0.00 | 221 | 1,762 | 0.49 | 0.04 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 475.00 | 1.13 | 1.16 | 1.15 | 1.15 | -1.35 | -54.00% | 0.00 | 102 | 2,249 | 0.49 | 0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 480.00 | 1.04 | 1.08 | 1.06 | 1.08 | -1.23 | -53.25% | 0.00 | 240 | 1,554 | 0.50 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 485.00 | 0.95 | 1.00 | 0.98 | 1.00 | -1.01 | -50.25% | 0.00 | 43 | 290 | 0.51 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 490.00 | 0.89 | 0.93 | 0.91 | 0.93 | -1.07 | -53.50% | 0.00 | 24 | 607 | 0.51 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 495.00 | 0.82 | 0.87 | 0.85 | 0.84 | -0.84 | -50.00% | 0.00 | 43 | 642 | 0.52 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 500.00 | 0.77 | 0.80 | 0.79 | 0.79 | -0.78 | -49.69% | 0.00 | 1,698 | 7,003 | 0.53 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 505.00 | 0.74 | 0.76 | 0.75 | 0.67 | -0.98 | -59.40% | 0.00 | 3 | 271 | 0.53 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 510.00 | 0.68 | 0.72 | 0.70 | 0.70 | -0.74 | -51.39% | 0.00 | 26 | 1,478 | 0.54 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 515.00 | 0.64 | 0.67 | 0.66 | 0.62 | -0.57 | -47.90% | 0.00 | 10 | 408 | 0.55 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 520.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.68 | -52.31% | 0.00 | 121 | 2,428 | 0.55 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 525.00 | 0.56 | 0.60 | 0.58 | 0.54 | -0.62 | -53.45% | 0.00 | 2 | 322 | 0.56 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 530.00 | 0.53 | 0.57 | 0.55 | 0.50 | -0.51 | -50.50% | 0.00 | 80 | 449 | 0.56 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 535.00 | 0.50 | 0.54 | 0.52 | 0.49 | -0.64 | -56.64% | 0.00 | 2 | 315 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 540.00 | 0.47 | 0.51 | 0.49 | 0.47 | -0.36 | -43.38% | 0.00 | 65 | 469 | 0.58 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 545.00 | 0.45 | 0.49 | 0.47 | 0.43 | -0.51 | -54.26% | 0.00 | 12 | 426 | 0.58 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 550.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.30 | -40.00% | 0.00 | 575 | 2,543 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 555.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.30 | -42.86% | 0.00 | 42 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 560.00 | 0.38 | 0.42 | 0.40 | 0.35 | -0.29 | -45.32% | 0.00 | 1 | 1,101 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 570.00 | 0.34 | 0.37 | 0.36 | 0.38 | -0.27 | -41.54% | 0.00 | 15 | 724 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 580.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.23 | -42.60% | 0.00 | 14 | 360 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 590.00 | 0.28 | 0.32 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 600.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.22 | -46.81% | 0.00 | 207 | 4,659 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 610.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.18 | -43.91% | 0.00 | 19 | 1,088 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 620.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.17 | -42.50% | 0.00 | 5 | 352 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 630.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.17 | -50.00% | 0.00 | 7 | 1,879 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 640.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 27 | 361 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 650.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.18 | -54.55% | 0.00 | 605 | 600 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 660.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.13 | -46.43% | 0.00 | 42 | 143 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 670.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.13 | -48.15% | 0.00 | 63 | 1,381 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 680.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 21 | 1,396 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 690.00 | 0.11 | 0.14 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 700.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 569 | 1,094 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 710.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 42 | 327 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 720.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 159 | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 730.00 | 0.08 | 0.11 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 740.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 750.00 | 0.03 | 0.19 | 0.11 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 250 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 760.00 | 0.04 | 0.19 | 0.12 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 291 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 770.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 278 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 780.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 141 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 790.00 | 0.01 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:03 PM EST |
| 800.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 203 | 4,403 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 810.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 202 | 857 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 820.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 830.00 | 0.02 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 840.00 | 0.03 | 0.14 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:03 PM EST |
| 850.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 834 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 860.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 870.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 880.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 890.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 900.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 645 | 7,799 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,609 | 2.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,167 | 1.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,882 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 652 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 1.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,220 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 190 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 688 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 3,037 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 913 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,269 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 683 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 251 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 147 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 0.03 | 0.15 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 239 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 194 | 2,527 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 29 | 215 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.22 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 470 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.08 | 0.17 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 364 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.04 | 0.19 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.19 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 13 | 369 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.07 | 0.20 | 0.14 | 0.17 | +0.01 | +6.25% | 0.00 | 15 | 332 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 0.09 | 0.19 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 44 | 276 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 293 | 3,546 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 0.22 | 0.27 | 0.25 | 0.26 | +0.03 | +13.05% | 0.00 | 68 | 1,364 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 0.25 | 0.28 | 0.27 | 0.24 | -0.05 | -17.25% | 0.00 | 26 | 495 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.02 | -6.90% | 0.00 | 59 | 1,153 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 0.29 | 0.33 | 0.31 | 0.29 | -0.01 | -3.34% | 0.00 | 18 | 720 | 0.62 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 0.32 | 0.37 | 0.35 | 0.36 | +0.02 | +5.89% | 0.00 | 22 | 458 | 0.60 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 0.36 | 0.38 | 0.37 | 0.39 | +0.01 | +2.64% | 0.00 | 2 | 1,253 | 0.58 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 0.39 | 0.42 | 0.41 | 0.40 | +0.01 | +2.57% | 0.00 | 444 | 2,457 | 0.57 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 0.42 | 0.46 | 0.44 | 0.45 | +0.02 | +4.66% | 0.00 | 224 | 893 | 0.55 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.03 | +6.39% | 0.00 | 324 | 4,443 | 0.53 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 0.52 | 0.57 | 0.55 | 0.58 | +0.06 | +11.54% | 0.00 | 88 | 1,521 | 0.51 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 0.59 | 0.64 | 0.62 | 0.61 | +0.03 | +5.18% | 0.00 | 71 | 3,910 | 0.50 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 265.00 | 0.68 | 0.73 | 0.71 | 0.73 | +0.06 | +8.96% | 0.00 | 14 | 1,382 | 0.48 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 0.80 | 0.85 | 0.83 | 0.87 | +0.13 | +17.57% | 0.00 | 65 | 2,115 | 0.47 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 0.95 | 1.00 | 0.98 | 0.94 | +0.13 | +16.05% | 0.00 | 274 | 2,740 | 0.46 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 1.13 | 1.19 | 1.16 | 1.20 | +0.22 | +22.45% | 0.00 | 385 | 16,656 | 0.45 | -0.04 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 1.39 | 1.42 | 1.41 | 1.41 | +0.27 | +23.69% | 0.00 | 284 | 2,086 | 0.44 | -0.05 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 1.70 | 1.73 | 1.72 | 1.70 | +0.35 | +25.93% | 0.01 | 519 | 7,315 | 0.43 | -0.06 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 2.07 | 2.12 | 2.10 | 2.09 | +0.52 | +33.13% | 0.01 | 716 | 4,151 | 0.42 | -0.08 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 2.55 | 2.58 | 2.57 | 2.57 | +0.71 | +38.18% | 0.01 | 2,574 | 8,821 | 0.42 | -0.10 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.94 | +42.54% | 0.01 | 483 | 3,073 | 0.41 | -0.12 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 3.80 | 3.90 | 3.85 | 3.87 | +1.25 | +47.71% | 0.01 | 720 | 3,524 | 0.41 | -0.14 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 4.70 | 4.80 | 4.75 | 4.75 | +1.83 | +62.68% | 0.02 | 916 | 2,309 | 0.40 | -0.17 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 5.70 | 5.85 | 5.78 | 5.75 | +2.05 | +55.41% | 0.02 | 2,078 | 7,110 | 0.40 | -0.20 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 6.95 | 7.05 | 7.00 | 6.98 | +2.57 | +58.28% | 0.02 | 1,445 | 4,584 | 0.40 | -0.23 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 8.35 | 8.50 | 8.43 | 8.45 | +3.22 | +61.57% | 0.03 | 5,799 | 17,632 | 0.40 | -0.27 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 10.00 | 10.15 | 10.08 | 10.05 | +3.75 | +59.53% | 0.03 | 1,023 | 1,825 | 0.40 | -0.31 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 11.85 | 12.00 | 11.93 | 11.89 | +4.51 | +61.12% | 0.04 | 2,201 | 8,148 | 0.40 | -0.35 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 13.95 | 14.10 | 14.03 | 13.97 | +5.27 | +60.58% | 0.04 | 344 | 1,759 | 0.40 | -0.39 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 16.30 | 16.40 | 16.35 | 16.29 | +6.11 | +60.02% | 0.05 | 5,390 | 6,172 | 0.40 | -0.43 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 18.85 | 19.00 | 18.93 | 18.90 | +7.07 | +59.77% | 0.05 | 554 | 2,287 | 0.40 | -0.47 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 21.55 | 21.85 | 21.70 | 21.63 | +7.98 | +58.47% | 0.06 | 1,474 | 8,292 | 0.40 | -0.51 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 365.00 | 24.50 | 24.85 | 24.68 | 24.65 | +8.85 | +56.02% | 0.07 | 195 | 1,678 | 0.40 | -0.55 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 370.00 | 27.55 | 28.05 | 27.80 | 28.00 | +9.90 | +54.70% | 0.08 | 314 | 2,593 | 0.40 | -0.59 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 375.00 | 30.90 | 31.45 | 31.18 | 31.45 | +11.01 | +53.87% | 0.08 | 273 | 1,060 | 0.40 | -0.62 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 380.00 | 34.50 | 35.15 | 34.83 | 34.65 | +11.45 | +49.36% | 0.09 | 301 | 9,854 | 0.41 | -0.66 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 385.00 | 38.05 | 38.85 | 38.45 | 38.33 | +12.48 | +48.28% | 0.10 | 103 | 1,222 | 0.41 | -0.69 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 390.00 | 42.10 | 42.80 | 42.45 | 42.32 | +13.67 | +47.72% | 0.11 | 45 | 3,595 | 0.41 | -0.72 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 46.05 | 46.85 | 46.45 | 46.95 | +15.90 | +51.21% | 0.12 | 21 | 2,246 | 0.41 | -0.75 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 400.00 | 50.35 | 51.00 | 50.68 | 50.12 | +14.62 | +41.19% | 0.13 | 121 | 5,414 | 0.42 | -0.78 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 405.00 | 54.45 | 55.30 | 54.88 | 55.19 | +19.57 | +54.95% | 0.14 | 8 | 320 | 0.42 | -0.80 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 410.00 | 58.90 | 59.65 | 59.28 | 59.12 | +16.47 | +38.62% | 0.14 | 16 | 564 | 0.42 | -0.82 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 62.90 | 64.20 | 63.55 | 64.35 | +21.19 | +49.10% | 0.15 | 2 | 788 | 0.42 | -0.84 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 420.00 | 67.90 | 68.60 | 68.25 | 69.09 | +18.84 | +37.50% | 0.16 | 14 | 818 | 0.43 | -0.86 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 425.00 | 72.55 | 73.20 | 72.88 | 75.08 | +23.66 | +46.02% | 0.17 | 14 | 504 | 0.43 | -0.88 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 430.00 | 74.80 | 78.50 | 76.65 | 77.15 | +22.55 | +41.30% | 0.18 | 1 | 561 | 0.49 | -0.89 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 435.00 | 79.45 | 83.10 | 81.28 | 81.90 | +23.10 | +39.29% | 0.19 | 1 | 224 | 0.49 | -0.90 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 440.00 | 84.80 | 87.90 | 86.35 | 87.61 | +23.56 | +36.79% | 0.20 | 27 | 300 | 0.50 | -0.92 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 445.00 | 88.95 | 92.70 | 90.83 | 67.13 | 0.00 | 0.00% | 0.20 | 0 | 214 | 0.51 | -0.93 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 450.00 | 95.85 | 98.05 | 96.95 | 96.79 | +25.24 | +35.28% | 0.22 | 1 | 521 | 0.52 | -0.94 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 455.00 | 98.75 | 102.45 | 100.60 | 102.44 | +3.62 | +3.67% | 0.22 | 6 | 21 | 0.53 | -0.94 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 460.00 | 103.50 | 107.85 | 105.68 | 80.78 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.54 | -0.95 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 465.00 | 108.35 | 112.55 | 110.45 | 112.92 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.55 | -0.96 | 0.00 | -0.06 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 470.00 | 113.30 | 117.70 | 115.50 | 113.50 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.56 | -0.96 | 0.00 | -0.05 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 475.00 | 118.20 | 122.65 | 120.43 | 120.92 | 0.00 | 0.00% | 0.25 | 0 | 1,944 | 0.58 | -0.97 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 480.00 | 123.15 | 127.05 | 125.10 | 118.85 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.59 | -0.97 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 485.00 | 128.10 | 132.05 | 130.08 | 120.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.60 | -0.98 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 490.00 | 133.35 | 137.55 | 135.45 | 136.00 | -54.63 | -28.66% | 0.28 | 15 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 495.00 | 138.00 | 142.50 | 140.25 | 190.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 7/28/2026 | 9/4/2026 4:00:03 PM EST |
| 500.00 | 143.00 | 147.50 | 145.25 | 146.03 | +26.99 | +22.68% | 0.29 | 6 | 27 | 0.68 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 505.00 | 148.00 | 152.50 | 150.25 | 185.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 510.00 | 152.95 | 157.50 | 155.23 | 185.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 515.00 | 157.95 | 162.50 | 160.23 | 134.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 9/4/2026 4:00:03 PM EST |
| 520.00 | 162.95 | 167.50 | 165.23 | 198.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 525.00 | 167.95 | 172.50 | 170.23 | 122.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 9/4/2026 4:00:03 PM EST |
| 530.00 | 173.65 | 178.20 | 175.93 | 208.98 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 535.00 | 178.85 | 183.40 | 181.13 | 154.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 9/4/2026 4:00:03 PM EST |
| 540.00 | 182.10 | 189.95 | 186.03 | 160.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 9/4/2026 4:00:03 PM EST |
| 545.00 | 187.10 | 194.90 | 191.00 | 222.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 550.00 | 192.10 | 199.90 | 196.00 | 170.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 555.00 | 197.10 | 204.90 | 201.00 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 560.00 | 202.10 | 209.90 | 206.00 | 236.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 570.00 | 213.85 | 218.40 | 216.13 | 252.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:03 PM EST |
| 580.00 | 223.85 | 228.40 | 226.13 | 192.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:03 PM EST |
| 590.00 | 233.60 | 238.15 | 235.88 | 197.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:03 PM EST |
| 600.00 | 243.60 | 248.15 | 245.88 | 294.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:03 PM EST |
| 610.00 | 253.60 | 258.15 | 255.88 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 620.00 | 263.60 | 268.15 | 265.88 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 630.00 | 273.60 | 278.15 | 275.88 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 640.00 | 283.60 | 288.15 | 285.88 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 650.00 | 293.60 | 298.15 | 295.88 | 245.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:03 PM EST |
| 660.00 | 303.60 | 308.15 | 305.88 | 354.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:03 PM EST |
| 670.00 | 313.60 | 318.15 | 315.88 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 680.00 | 323.60 | 328.15 | 325.88 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 690.00 | 333.60 | 338.15 | 335.88 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 700.00 | 343.60 | 348.15 | 345.88 | 290.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:03 PM EST |
| 710.00 | 353.60 | 358.15 | 355.88 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 720.00 | 363.60 | 368.15 | 365.88 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 730.00 | 373.60 | 378.15 | 375.88 | 305.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 4:00:03 PM EST |
| 740.00 | 383.60 | 388.15 | 385.88 | % | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 750.00 | 393.60 | 398.15 | 395.88 | 347.62 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 4:00:03 PM EST |
| 760.00 | 403.60 | 408.15 | 405.88 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 770.00 | 413.60 | 418.15 | 415.88 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 780.00 | 423.60 | 428.15 | 425.88 | % | 0.55 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 790.00 | 433.60 | 438.15 | 435.88 | % | 0.55 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 800.00 | 443.60 | 448.15 | 445.88 | 376.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 4:00:03 PM EST |
| 810.00 | 453.60 | 458.15 | 455.88 | % | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 820.00 | 463.60 | 468.15 | 465.88 | % | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 830.00 | 473.60 | 478.15 | 475.88 | % | 0.57 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 840.00 | 483.60 | 488.15 | 485.88 | % | 0.58 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 850.00 | 493.60 | 498.15 | 495.88 | % | 0.58 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 860.00 | 503.60 | 508.15 | 505.88 | % | 0.59 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 870.00 | 513.60 | 518.15 | 515.88 | % | 0.59 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 880.00 | 523.60 | 528.15 | 525.88 | % | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 890.00 | 533.60 | 538.15 | 535.88 | % | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 900.00 | 543.60 | 548.15 | 545.88 | % | 0.61 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |