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 | 324.65 | 333.15 | 328.90 | 316.00 | 0.00 | 0.00% | 6.58 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 60.00 | 314.80 | 323.10 | 318.95 | % | 5.32 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 70.00 | 304.85 | 313.15 | 309.00 | % | 4.41 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 80.00 | 294.90 | 303.15 | 299.03 | % | 3.74 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 90.00 | 285.15 | 293.20 | 289.18 | % | 3.21 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 100.00 | 275.05 | 283.20 | 279.13 | % | 2.79 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 110.00 | 265.00 | 273.25 | 269.13 | % | 2.45 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 120.00 | 255.45 | 263.30 | 259.38 | % | 2.16 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 130.00 | 245.50 | 253.35 | 249.43 | % | 1.92 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 140.00 | 235.55 | 243.40 | 239.48 | % | 1.71 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 150.00 | 225.60 | 233.40 | 229.50 | % | 1.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 160.00 | 215.60 | 223.45 | 219.53 | % | 1.37 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 170.00 | 205.70 | 213.50 | 209.60 | 202.65 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 195.70 | 203.55 | 199.63 | 192.55 | 0.00 | 0.00% | 1.11 | 0 | 16 | 1.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 185.75 | 193.60 | 189.68 | 172.57 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 175.80 | 183.65 | 179.73 | 173.15 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 166.05 | 173.70 | 169.88 | 170.71 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 155.95 | 163.75 | 159.85 | 151.64 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 146.00 | 153.60 | 149.80 | 142.52 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 141.00 | 148.60 | 144.80 | 136.65 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 136.05 | 143.65 | 139.85 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 245.00 | 131.10 | 138.95 | 135.03 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 250.00 | 126.10 | 133.75 | 129.93 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 255.00 | 121.15 | 129.05 | 125.10 | 113.39 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.18 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 116.20 | 123.90 | 120.05 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 265.00 | 111.25 | 118.85 | 115.05 | 108.47 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 106.30 | 114.00 | 110.15 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 275.00 | 101.35 | 108.75 | 105.05 | 95.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.01 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 96.45 | 103.60 | 100.03 | 94.26 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.94 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 91.50 | 98.70 | 95.10 | 88.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.91 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 86.75 | 93.80 | 90.28 | 63.25 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.87 | 0.99 | 0.00 | -0.05 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 82.10 | 88.70 | 85.40 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.06 | 9/17/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 79.40 | 81.60 | 80.50 | 82.52 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.65 | 0.98 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 73.15 | 78.25 | 75.70 | 77.76 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.71 | 0.97 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 68.85 | 72.95 | 70.90 | 68.10 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.66 | 0.96 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 64.70 | 67.30 | 66.00 | 60.27 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.48 | 0.94 | 0.00 | -0.13 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 60.20 | 62.90 | 61.55 | 62.27 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.50 | 0.93 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 56.15 | 59.05 | 57.60 | 58.00 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.50 | 0.91 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 51.15 | 53.95 | 52.55 | 54.63 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.49 | 0.89 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 47.50 | 50.75 | 49.13 | 47.71 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.48 | 0.86 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 43.15 | 44.90 | 44.03 | 45.77 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.48 | 0.84 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 345.00 | 39.20 | 40.45 | 39.83 | 41.19 | 0.00 | 0.00% | 0.12 | 0 | 496 | 0.47 | 0.80 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 34.45 | 38.00 | 36.23 | 37.09 | 0.00 | 0.00% | 0.10 | 0 | 555 | 0.47 | 0.77 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 355.00 | 32.00 | 34.00 | 33.00 | 32.50 | 0.00 | 0.00% | 0.09 | 0 | 1,603 | 0.46 | 0.73 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 28.75 | 29.40 | 29.08 | 29.20 | 0.00 | 0.00% | 0.08 | 0 | 1,278 | 0.46 | 0.69 | 0.01 | -0.34 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 365.00 | 25.60 | 27.65 | 26.63 | 26.21 | 0.00 | 0.00% | 0.07 | 0 | 1,362 | 0.46 | 0.65 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 22.65 | 23.10 | 22.88 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 1,256 | 0.46 | 0.61 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 375.00 | 19.95 | 21.45 | 20.70 | 20.30 | 0.00 | 0.00% | 0.06 | 0 | 1,954 | 0.45 | 0.56 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 17.50 | 17.90 | 17.70 | 17.69 | 0.00 | 0.00% | 0.05 | 0 | 1,733 | 0.45 | 0.52 | 0.01 | -0.38 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 15.40 | 15.60 | 15.50 | 15.45 | 0.00 | 0.00% | 0.04 | 0 | 1,996 | 0.45 | 0.47 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 13.40 | 13.60 | 13.50 | 13.45 | 0.00 | 0.00% | 0.03 | 0 | 2,062 | 0.45 | 0.43 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 395.00 | 11.60 | 11.80 | 11.70 | 11.67 | 0.00 | 0.00% | 0.03 | 0 | 689 | 0.45 | 0.39 | 0.01 | -0.36 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | 10.00 | 10.20 | 10.10 | 10.05 | 0.00 | 0.00% | 0.03 | 0 | 7,418 | 0.45 | 0.35 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 405.00 | 8.60 | 8.75 | 8.68 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 834 | 0.46 | 0.31 | 0.01 | -0.33 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 7.35 | 7.50 | 7.43 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 3,292 | 0.46 | 0.28 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 415.00 | 6.30 | 6.45 | 6.38 | 6.33 | 0.00 | 0.00% | 0.02 | 0 | 1,202 | 0.46 | 0.25 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 420.00 | 5.35 | 5.45 | 5.40 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 2,933 | 0.46 | 0.22 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 425.00 | 4.55 | 4.65 | 4.60 | 4.58 | 0.00 | 0.00% | 0.01 | 0 | 2,111 | 0.46 | 0.19 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 430.00 | 3.85 | 3.95 | 3.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 0.46 | 0.17 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 435.00 | 3.25 | 3.35 | 3.30 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.47 | 0.14 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 440.00 | 2.78 | 2.85 | 2.82 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1,404 | 0.47 | 0.12 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 445.00 | 2.36 | 2.43 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.47 | 0.11 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 450.00 | 2.01 | 2.07 | 2.04 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.48 | 0.09 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 455.00 | 1.71 | 1.77 | 1.74 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.48 | 0.08 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 460.00 | 1.46 | 1.51 | 1.49 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.48 | 0.07 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 465.00 | 1.25 | 1.31 | 1.28 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.49 | 0.05 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 470.00 | 1.08 | 1.13 | 1.11 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.49 | 0.05 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 475.00 | 0.94 | 0.98 | 0.96 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.50 | 0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 480.00 | 0.82 | 0.86 | 0.84 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.50 | 0.03 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 485.00 | 0.71 | 0.75 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.51 | 0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 490.00 | 0.63 | 0.66 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.52 | 0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 495.00 | 0.55 | 0.59 | 0.57 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.52 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 500.00 | 0.49 | 0.52 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.53 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 505.00 | 0.44 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 510.00 | 0.39 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.54 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 515.00 | 0.35 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.54 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 520.00 | 0.31 | 0.34 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.55 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 525.00 | 0.28 | 0.31 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.56 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 530.00 | 0.25 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.56 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 535.00 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.57 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 540.00 | 0.21 | 0.23 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.58 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 545.00 | 0.19 | 0.21 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 550.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 555.00 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 560.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 565.00 | 0.14 | 0.16 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 570.00 | 0.13 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 580.00 | 0.11 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 590.00 | 0.10 | 0.12 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 600.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 610.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 0.21 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 0.24 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 0.26 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.69 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.67 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 0.32 | 0.34 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.65 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 0.36 | 0.38 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.63 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 0.40 | 0.43 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.61 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 0.45 | 0.48 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.59 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 0.52 | 0.55 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.58 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 0.60 | 0.63 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.56 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 0.70 | 0.73 | 0.72 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.54 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 0.82 | 0.86 | 0.84 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2,016 | 0.53 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 0.97 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.51 | -0.03 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 1.17 | 1.23 | 1.20 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.50 | -0.04 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 1.44 | 1.49 | 1.47 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.49 | -0.06 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 1.76 | 1.82 | 1.79 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 0.48 | -0.07 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 2.16 | 2.23 | 2.20 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.47 | -0.09 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 2.68 | 2.76 | 2.72 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.47 | -0.11 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 3.30 | 3.40 | 3.35 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.46 | -0.14 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 4.10 | 4.20 | 4.15 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 2,361 | 0.46 | -0.16 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 345.00 | 5.05 | 5.20 | 5.13 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.45 | -0.20 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 6.20 | 6.35 | 6.28 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 1,439 | 0.45 | -0.23 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 355.00 | 7.55 | 7.70 | 7.63 | 7.74 | 0.00 | 0.00% | 0.02 | 0 | 1,784 | 0.45 | -0.27 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 9.15 | 9.30 | 9.23 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 2,222 | 0.45 | -0.31 | 0.01 | -0.34 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 365.00 | 10.95 | 11.10 | 11.03 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 862 | 0.45 | -0.35 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 12.95 | 13.15 | 13.05 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 1,675 | 0.45 | -0.39 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 375.00 | 15.25 | 15.45 | 15.35 | 15.48 | 0.00 | 0.00% | 0.04 | 0 | 977 | 0.45 | -0.44 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 17.75 | 17.95 | 17.85 | 18.01 | 0.00 | 0.00% | 0.05 | 0 | 454 | 0.45 | -0.48 | 0.01 | -0.38 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 385.00 | 20.40 | 20.85 | 20.63 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.44 | -0.53 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 23.40 | 23.95 | 23.68 | 23.72 | 0.00 | 0.00% | 0.06 | 0 | 912 | 0.45 | -0.57 | 0.01 | -0.37 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 395.00 | 26.50 | 27.30 | 26.90 | 26.21 | 0.00 | 0.00% | 0.07 | 0 | 179 | 0.45 | -0.61 | 0.01 | -0.36 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | 29.75 | 31.55 | 30.65 | 30.60 | 0.00 | 0.00% | 0.08 | 0 | 228 | 0.46 | -0.65 | 0.01 | -0.35 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 405.00 | 32.05 | 34.85 | 33.45 | 34.25 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.44 | -0.69 | 0.01 | -0.33 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 35.50 | 38.25 | 36.88 | 38.65 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.42 | -0.72 | 0.01 | -0.32 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 415.00 | 39.50 | 43.30 | 41.40 | 42.30 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.44 | -0.75 | 0.01 | -0.30 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 420.00 | 44.40 | 46.95 | 45.68 | 46.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.45 | -0.78 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 425.00 | 47.95 | 51.90 | 49.93 | 55.77 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.44 | -0.81 | 0.01 | -0.26 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 430.00 | 52.35 | 55.80 | 54.08 | 57.35 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.44 | -0.83 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 435.00 | 56.90 | 60.20 | 58.55 | 66.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | -0.86 | 0.00 | -0.22 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 440.00 | 61.65 | 64.90 | 63.28 | 70.16 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.45 | -0.88 | 0.00 | -0.19 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 445.00 | 65.65 | 69.70 | 67.68 | 68.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.89 | 0.00 | -0.17 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 450.00 | 70.60 | 73.95 | 72.28 | 76.12 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.56 | -0.91 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 455.00 | 75.05 | 79.15 | 77.10 | 77.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.92 | 0.00 | -0.14 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 460.00 | 79.85 | 83.90 | 81.88 | % | 0.18 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.12 | 10/5/2026 4:00:04 PM EST | |||
| 465.00 | 84.70 | 88.75 | 86.73 | % | 0.19 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.11 | 10/5/2026 4:00:04 PM EST | |||
| 470.00 | 89.55 | 93.65 | 91.60 | 90.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | -0.95 | 0.00 | -0.09 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 475.00 | 94.45 | 98.55 | 96.50 | 115.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.96 | 0.00 | -0.08 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 480.00 | 99.35 | 103.50 | 101.43 | % | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.07 | 10/5/2026 4:00:04 PM EST | |||
| 485.00 | 104.30 | 110.75 | 107.53 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 10/5/2026 4:00:04 PM EST | |||
| 490.00 | 109.25 | 115.85 | 112.55 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.05 | 10/5/2026 4:00:04 PM EST | |||
| 495.00 | 114.25 | 120.75 | 117.50 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/5/2026 4:00:04 PM EST | |||
| 500.00 | 119.35 | 126.00 | 122.68 | 147.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 505.00 | 124.20 | 130.70 | 127.45 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 510.00 | 129.20 | 135.90 | 132.55 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 515.00 | 134.20 | 140.70 | 137.45 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 520.00 | 139.20 | 145.65 | 142.43 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 525.00 | 142.80 | 150.55 | 146.68 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 530.00 | 147.70 | 155.55 | 151.63 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 535.00 | 152.80 | 160.70 | 156.75 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 540.00 | 157.80 | 165.90 | 161.85 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 545.00 | 162.80 | 170.90 | 166.85 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 550.00 | 167.80 | 175.70 | 171.75 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 555.00 | 174.20 | 180.65 | 177.43 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 560.00 | 177.70 | 185.90 | 181.80 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 565.00 | 182.90 | 190.90 | 186.90 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 570.00 | 188.20 | 195.70 | 191.95 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 580.00 | 199.20 | 205.70 | 202.45 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 590.00 | 209.20 | 215.70 | 212.45 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 600.00 | 219.20 | 225.70 | 222.45 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 610.00 | 229.20 | 235.90 | 232.55 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |