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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 330.35 | 337.55 | 333.95 | % | 6.68 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 320.35 | 327.45 | 323.90 | % | 5.40 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 310.30 | 318.00 | 314.15 | % | 4.49 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 300.40 | 308.00 | 304.20 | % | 3.80 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 290.40 | 297.60 | 294.00 | % | 3.27 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 280.55 | 287.20 | 283.88 | % | 2.84 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 270.65 | 277.25 | 273.95 | % | 2.49 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 260.55 | 267.30 | 263.93 | % | 2.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 250.65 | 257.35 | 254.00 | % | 1.95 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 240.65 | 247.40 | 244.03 | % | 1.74 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 150.00 | 230.75 | 237.45 | 234.10 | % | 1.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 160.00 | 220.80 | 227.50 | 224.15 | % | 1.40 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 170.00 | 210.85 | 217.50 | 214.18 | 213.81 | +6.31 | +3.05% | 1.26 | 1 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 200.90 | 207.65 | 204.28 | % | 1.13 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 190.95 | 197.70 | 194.33 | % | 1.02 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 181.05 | 187.70 | 184.38 | % | 0.92 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 171.10 | 177.75 | 174.43 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 161.15 | 167.85 | 164.50 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 151.30 | 157.90 | 154.60 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 235.00 | 146.30 | 152.95 | 149.63 | 147.24 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 141.30 | 148.00 | 144.65 | 142.05 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 245.00 | 136.35 | 143.05 | 139.70 | % | 0.57 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 131.40 | 138.10 | 134.75 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 255.00 | 126.55 | 133.15 | 129.85 | 123.37 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.01 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 121.50 | 128.20 | 124.85 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 265.00 | 116.55 | 123.25 | 119.90 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 270.00 | 111.70 | 118.30 | 115.00 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 275.00 | 106.70 | 113.40 | 110.05 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 101.85 | 108.45 | 105.15 | 107.80 | +4.77 | +4.63% | 0.38 | 1 | 2 | 0.83 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 285.00 | 96.85 | 103.55 | 100.20 | 75.57 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.80 | 0.99 | 0.00 | -0.05 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 92.00 | 98.70 | 95.35 | 92.75 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.77 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 87.20 | 93.80 | 90.50 | % | 0.31 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 82.30 | 89.00 | 85.65 | 89.00 | +15.00 | +20.27% | 0.29 | 1 | 9 | 0.71 | 0.97 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 305.00 | 77.55 | 84.20 | 80.88 | 67.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 72.80 | 79.45 | 76.13 | 74.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | 0.95 | 0.00 | -0.11 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 68.00 | 74.75 | 71.38 | 65.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.12 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 63.65 | 70.15 | 66.90 | 61.29 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.61 | 0.93 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 58.80 | 65.60 | 62.20 | 62.73 | +7.68 | +13.96% | 0.19 | 19 | 5 | 0.59 | 0.91 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 56.00 | 60.45 | 58.23 | 58.05 | +5.95 | +11.42% | 0.18 | 3 | 3 | 0.46 | 0.89 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 49.85 | 56.85 | 53.35 | 44.17 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.41 | 0.87 | 0.00 | -0.19 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 47.40 | 52.65 | 50.03 | 48.29 | +7.52 | +18.45% | 0.15 | 2 | 8 | 0.46 | 0.84 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 41.55 | 48.65 | 45.10 | 47.61 | +7.41 | +18.44% | 0.13 | 1 | 10 | 0.42 | 0.81 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 37.85 | 43.25 | 40.55 | 41.85 | +8.55 | +25.68% | 0.12 | 6 | 23 | 0.41 | 0.78 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 34.70 | 39.85 | 37.28 | 40.49 | +10.44 | +34.75% | 0.11 | 1 | 12 | 0.42 | 0.75 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 32.15 | 35.80 | 33.98 | 34.65 | +6.65 | +23.75% | 0.09 | 35 | 62 | 0.42 | 0.72 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 30.05 | 31.65 | 30.85 | 30.92 | +6.62 | +27.25% | 0.08 | 7 | 31 | 0.43 | 0.68 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 27.15 | 28.55 | 27.85 | 27.75 | +4.75 | +20.66% | 0.08 | 73 | 333 | 0.43 | 0.64 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 24.30 | 25.40 | 24.85 | 25.85 | +5.10 | +24.58% | 0.07 | 117 | 354 | 0.42 | 0.60 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 21.65 | 22.20 | 21.93 | 21.96 | +3.71 | +20.33% | 0.06 | 150 | 755 | 0.42 | 0.56 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 19.25 | 19.60 | 19.43 | 19.39 | +3.29 | +20.44% | 0.05 | 3,308 | 189 | 0.42 | 0.52 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 17.00 | 17.30 | 17.15 | 17.65 | +3.45 | +24.30% | 0.04 | 136 | 149 | 0.42 | 0.48 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 14.95 | 15.30 | 15.13 | 15.15 | +3.35 | +28.39% | 0.04 | 199 | 174 | 0.42 | 0.44 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 13.15 | 13.40 | 13.28 | 13.80 | +2.80 | +25.46% | 0.03 | 275 | 207 | 0.42 | 0.40 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 11.45 | 11.75 | 11.60 | 12.10 | +4.15 | +52.21% | 0.03 | 82 | 205 | 0.42 | 0.37 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 10.00 | 10.25 | 10.13 | 10.50 | +2.20 | +26.51% | 0.02 | 163 | 220 | 0.42 | 0.33 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 8.65 | 8.90 | 8.78 | 8.95 | +2.13 | +31.24% | 0.02 | 115 | 110 | 0.42 | 0.30 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 7.50 | 7.75 | 7.63 | 7.65 | +1.40 | +22.40% | 0.02 | 175 | 950 | 0.42 | 0.27 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 6.45 | 6.70 | 6.58 | 6.65 | +1.40 | +26.67% | 0.02 | 87 | 243 | 0.42 | 0.24 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 5.55 | 5.80 | 5.68 | 5.85 | +1.42 | +32.06% | 0.01 | 132 | 403 | 0.42 | 0.21 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 435.00 | 4.75 | 5.00 | 4.88 | 5.03 | +1.05 | +26.39% | 0.01 | 237 | 139 | 0.42 | 0.19 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 4.10 | 4.30 | 4.20 | 4.24 | +1.36 | +47.23% | 0.01 | 89 | 202 | 0.42 | 0.16 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 445.00 | 3.55 | 3.70 | 3.63 | 3.78 | +1.17 | +44.83% | 0.01 | 520 | 206 | 0.43 | 0.14 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 450.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.56 | +21.63% | 0.01 | 115 | 373 | 0.43 | 0.13 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 455.00 | 2.62 | 2.75 | 2.69 | 2.81 | +0.87 | +44.85% | 0.01 | 126 | 73 | 0.43 | 0.11 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 460.00 | 2.24 | 2.38 | 2.31 | 2.44 | +0.77 | +46.11% | 0.01 | 56 | 108 | 0.43 | 0.09 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 465.00 | 1.93 | 2.06 | 2.00 | 2.11 | +0.58 | +37.91% | 0.00 | 32 | 74 | 0.43 | 0.08 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 470.00 | 1.65 | 1.78 | 1.72 | 1.84 | +0.24 | +15.00% | 0.00 | 20 | 19 | 0.44 | 0.07 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 475.00 | 1.43 | 1.55 | 1.49 | 1.50 | +0.36 | +31.58% | 0.00 | 26 | 4 | 0.44 | 0.06 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 480.00 | 1.23 | 1.35 | 1.29 | 1.35 | +0.39 | +40.63% | 0.00 | 28 | 24 | 0.44 | 0.05 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 485.00 | 1.07 | 1.18 | 1.13 | 1.15 | -0.01 | -0.87% | 0.00 | 3 | 21 | 0.45 | 0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 490.00 | 0.94 | 1.03 | 0.99 | 1.03 | +0.27 | +35.53% | 0.00 | 10 | 8 | 0.45 | 0.04 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 495.00 | 0.83 | 0.92 | 0.88 | 0.95 | +0.25 | +35.72% | 0.00 | 51 | 103 | 0.46 | 0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 500.00 | 0.73 | 0.82 | 0.78 | 0.77 | +0.17 | +28.34% | 0.00 | 77 | 189 | 0.46 | 0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 505.00 | 0.64 | 0.73 | 0.69 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.04 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 510.00 | 0.56 | 0.66 | 0.61 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 515.00 | 0.50 | 0.59 | 0.55 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 520.00 | 0.46 | 0.53 | 0.50 | 0.52 | % | 0.00 | 22 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 525.00 | 0.41 | 0.48 | 0.45 | 0.50 | +0.13 | +35.14% | 0.00 | 4 | 1 | 0.48 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 530.00 | 0.36 | 0.44 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 535.00 | 0.32 | 0.40 | 0.36 | 0.41 | +0.06 | +17.15% | 0.00 | 25 | 7 | 0.49 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 540.00 | 0.30 | 0.37 | 0.34 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 545.00 | 0.26 | 0.34 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 550.00 | 0.23 | 0.30 | 0.27 | 0.30 | +0.07 | +30.44% | 0.00 | 3 | 10 | 0.50 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 555.00 | 0.22 | 0.29 | 0.26 | 0.26 | +0.05 | +23.81% | 0.00 | 1 | 20 | 0.51 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 560.00 | 0.20 | 0.27 | 0.24 | 0.24 | +0.03 | +14.29% | 0.00 | 1 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 565.00 | 0.19 | 0.25 | 0.22 | 0.21 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 570.00 | 0.17 | 0.23 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 580.00 | 0.14 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 590.00 | 0.12 | 0.18 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 600.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 10 | 1,012 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 610.00 | 0.09 | 0.15 | 0.12 | 0.11 | % | 0.00 | 10 | 0 | 0.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 150.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 0.06 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 210.00 | 0.10 | 0.18 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 0.14 | 0.21 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 0.18 | 0.25 | 0.22 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 235.00 | 0.20 | 0.28 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 245.00 | 0.26 | 0.34 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 0.32 | 0.36 | 0.34 | 0.32 | -0.10 | -23.81% | 0.00 | 1 | 149 | 0.64 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 255.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.14 | -27.46% | 0.00 | 2 | 222 | 0.63 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.37 | 0.44 | 0.41 | 0.42 | -0.12 | -22.23% | 0.00 | 1 | 76 | 0.61 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 265.00 | 0.41 | 0.49 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.45 | 0.54 | 0.50 | 0.48 | -0.21 | -30.44% | 0.00 | 1 | 292 | 0.57 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 275.00 | 0.50 | 0.59 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.56 | 0.66 | 0.61 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 285.00 | 0.64 | 0.74 | 0.69 | 0.68 | -0.32 | -32.00% | 0.00 | 10 | 28 | 0.53 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 0.74 | 0.84 | 0.79 | 0.83 | -0.27 | -24.55% | 0.00 | 18 | 167 | 0.51 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 295.00 | 0.85 | 0.93 | 0.89 | 0.92 | -0.21 | -18.59% | 0.00 | 26 | 75 | 0.50 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 1.00 | 1.08 | 1.04 | 1.02 | -0.32 | -23.89% | 0.00 | 19 | 222 | 0.49 | -0.03 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 305.00 | 1.16 | 1.26 | 1.21 | 1.20 | -0.81 | -40.30% | 0.00 | 8 | 82 | 0.47 | -0.04 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 1.38 | 1.48 | 1.43 | 1.45 | -0.61 | -29.62% | 0.00 | 31 | 88 | 0.46 | -0.05 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 315.00 | 1.66 | 1.77 | 1.72 | 1.77 | -0.82 | -31.66% | 0.01 | 27 | 70 | 0.45 | -0.06 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 2.00 | 2.13 | 2.07 | 2.02 | -1.01 | -33.34% | 0.01 | 37 | 192 | 0.45 | -0.07 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 2.44 | 2.57 | 2.51 | 2.50 | -0.99 | -28.37% | 0.01 | 51 | 290 | 0.44 | -0.09 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 2.98 | 3.15 | 3.07 | 3.10 | -1.40 | -31.12% | 0.01 | 69 | 158 | 0.43 | -0.11 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 3.60 | 3.80 | 3.70 | 3.71 | -1.59 | -30.00% | 0.01 | 75 | 272 | 0.43 | -0.13 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 4.45 | 4.65 | 4.55 | 4.55 | -2.00 | -30.54% | 0.01 | 79 | 255 | 0.43 | -0.16 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 5.40 | 5.60 | 5.50 | 5.45 | -2.15 | -28.29% | 0.02 | 58 | 106 | 0.42 | -0.19 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 6.55 | 6.75 | 6.65 | 6.44 | -2.91 | -31.13% | 0.02 | 105 | 137 | 0.42 | -0.22 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 7.85 | 8.10 | 7.98 | 7.66 | -3.79 | -33.10% | 0.02 | 205 | 92 | 0.42 | -0.25 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 9.35 | 9.60 | 9.48 | 9.45 | -3.34 | -26.12% | 0.03 | 186 | 96 | 0.42 | -0.28 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 11.10 | 11.35 | 11.23 | 11.00 | -4.50 | -29.04% | 0.03 | 97 | 46 | 0.42 | -0.32 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 13.00 | 13.30 | 13.15 | 12.75 | -5.31 | -29.41% | 0.04 | 44 | 85 | 0.42 | -0.36 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 15.15 | 15.45 | 15.30 | 15.15 | -4.85 | -24.25% | 0.04 | 74 | 58 | 0.42 | -0.40 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 17.50 | 17.80 | 17.65 | 17.55 | -5.12 | -22.59% | 0.05 | 740 | 54 | 0.42 | -0.44 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 20.20 | 20.40 | 20.30 | 20.20 | -6.65 | -24.77% | 0.05 | 581 | 34 | 0.42 | -0.48 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 22.60 | 23.20 | 22.90 | 22.75 | -6.50 | -22.23% | 0.06 | 73 | 9 | 0.41 | -0.52 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 25.00 | 27.10 | 26.05 | 25.70 | -6.80 | -20.93% | 0.07 | 86 | 17 | 0.42 | -0.56 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 28.05 | 29.40 | 28.73 | 29.00 | -7.00 | -19.45% | 0.07 | 32 | 47 | 0.41 | -0.60 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 31.20 | 33.40 | 32.30 | 30.55 | -9.40 | -23.53% | 0.08 | 4 | 12 | 0.41 | -0.63 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 33.50 | 36.60 | 35.05 | 44.17 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | -0.67 | 0.01 | -0.27 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 37.05 | 41.35 | 39.20 | 47.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.70 | 0.01 | -0.26 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 41.95 | 46.75 | 44.35 | 46.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.44 | -0.73 | 0.01 | -0.24 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 43.85 | 49.45 | 46.65 | 55.41 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.76 | 0.01 | -0.23 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 50.60 | 54.85 | 52.73 | % | 0.12 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.21 | 10/9/2026 4:00:04 PM EST | |||
| 435.00 | 51.90 | 57.90 | 54.90 | % | 0.13 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.20 | 10/9/2026 4:00:04 PM EST | |||
| 440.00 | 56.25 | 63.00 | 59.63 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.18 | 10/9/2026 4:00:04 PM EST | |||
| 445.00 | 60.70 | 67.50 | 64.10 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.00 | -0.17 | 10/9/2026 4:00:04 PM EST | |||
| 450.00 | 65.20 | 72.20 | 68.70 | % | 0.15 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.15 | 10/9/2026 4:00:04 PM EST | |||
| 455.00 | 71.10 | 76.70 | 73.90 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.14 | 10/9/2026 4:00:04 PM EST | |||
| 460.00 | 74.50 | 81.45 | 77.98 | % | 0.17 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.12 | 10/9/2026 4:00:04 PM EST | |||
| 465.00 | 79.20 | 86.15 | 82.68 | % | 0.18 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.11 | 10/9/2026 4:00:04 PM EST | |||
| 470.00 | 84.00 | 90.95 | 87.48 | 89.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.93 | 0.00 | -0.10 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 475.00 | 88.80 | 95.80 | 92.30 | % | 0.19 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 480.00 | 93.70 | 100.65 | 97.18 | % | 0.20 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 485.00 | 98.55 | 105.35 | 101.95 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 490.00 | 103.50 | 110.35 | 106.93 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 495.00 | 108.40 | 115.25 | 111.83 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 500.00 | 113.40 | 120.15 | 116.78 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 505.00 | 118.35 | 125.15 | 121.75 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 510.00 | 123.30 | 130.15 | 126.73 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 515.00 | 128.30 | 135.00 | 131.65 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 520.00 | 133.30 | 140.00 | 136.65 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 525.00 | 138.30 | 145.05 | 141.68 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 530.00 | 143.30 | 150.00 | 146.65 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 535.00 | 148.30 | 155.00 | 151.65 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 540.00 | 153.25 | 159.95 | 156.60 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 545.00 | 158.30 | 164.90 | 161.60 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 550.00 | 163.30 | 170.00 | 166.65 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 555.00 | 168.30 | 175.00 | 171.65 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 560.00 | 173.30 | 180.05 | 176.68 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 565.00 | 178.30 | 184.95 | 181.63 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 570.00 | 183.30 | 189.95 | 186.63 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 580.00 | 193.30 | 199.95 | 196.63 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 590.00 | 203.30 | 209.95 | 206.63 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 600.00 | 213.30 | 219.95 | 216.63 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 610.00 | 223.30 | 229.95 | 226.63 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |