Options Chain for TESLA INC COM (TSLA) - $379.75 as of 10/6/2026 6:51:59 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 | 327.15 | 334.45 | 330.80 | 321.79 | 0.00 | 0.00% | 6.62 | 0 | 7 | 4.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 316.95 | 324.35 | 320.65 | % | 5.34 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 70.00 | 307.25 | 314.60 | 310.93 | % | 4.44 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 80.00 | 297.05 | 304.55 | 300.80 | % | 3.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 90.00 | 287.30 | 294.60 | 290.95 | 287.10 | 0.00 | 0.00% | 3.23 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 277.10 | 284.65 | 280.88 | % | 2.81 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 110.00 | 267.15 | 274.70 | 270.93 | % | 2.46 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 120.00 | 257.20 | 264.70 | 260.95 | % | 2.17 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 130.00 | 247.25 | 254.85 | 251.05 | % | 1.93 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 140.00 | 237.30 | 244.80 | 241.05 | % | 1.72 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 150.00 | 227.35 | 234.85 | 231.10 | % | 1.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 160.00 | 217.40 | 224.90 | 221.15 | % | 1.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 170.00 | 207.70 | 214.95 | 211.33 | % | 1.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 180.00 | 197.75 | 204.90 | 201.33 | % | 1.12 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 190.00 | 187.55 | 195.05 | 191.30 | % | 1.01 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 200.00 | 177.65 | 185.05 | 181.35 | 154.00 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 167.70 | 175.20 | 171.45 | 162.69 | 0.00 | 0.00% | 0.82 | 0 | 22 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 157.75 | 165.35 | 161.55 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 230.00 | 148.05 | 155.35 | 151.70 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 235.00 | 143.10 | 150.40 | 146.75 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 240.00 | 137.90 | 145.50 | 141.70 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 245.00 | 132.95 | 140.30 | 136.63 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 250.00 | 128.00 | 135.55 | 131.78 | 129.88 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 255.00 | 123.25 | 130.60 | 126.93 | 116.65 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 118.10 | 125.65 | 121.88 | 117.89 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 265.00 | 113.40 | 120.60 | 117.00 | 112.34 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 108.45 | 115.40 | 111.93 | 108.94 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 275.00 | 103.65 | 110.85 | 107.25 | % | 0.39 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.09 | 10/6/2026 4:00:03 PM EST | |||
| 280.00 | 98.35 | 104.85 | 101.60 | 75.22 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.10 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 285.00 | 93.45 | 101.00 | 97.23 | 96.91 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.82 | 0.97 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 290.00 | 88.80 | 96.00 | 92.40 | 83.88 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.13 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 295.00 | 84.20 | 90.85 | 87.53 | % | 0.30 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.14 | 10/6/2026 4:00:03 PM EST | |||
| 300.00 | 79.75 | 84.00 | 81.88 | 79.20 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.58 | 0.94 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 305.00 | 75.40 | 80.35 | 77.88 | 73.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.63 | 0.93 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 310.00 | 71.25 | 75.00 | 73.13 | 72.95 | +2.15 | +3.04% | 0.24 | 10 | 8 | 0.58 | 0.92 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 315.00 | 66.85 | 70.00 | 68.43 | 56.92 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.54 | 0.91 | 0.00 | -0.20 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 320.00 | 62.25 | 65.40 | 63.83 | 63.48 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.40 | 0.89 | 0.00 | -0.21 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 325.00 | 57.70 | 60.85 | 59.28 | 56.62 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.42 | 0.88 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 330.00 | 53.30 | 56.40 | 54.85 | 46.50 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.43 | 0.86 | 0.00 | -0.23 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 335.00 | 49.30 | 51.90 | 50.60 | 50.60 | +0.70 | +1.41% | 0.15 | 7 | 46 | 0.43 | 0.84 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 340.00 | 45.15 | 47.75 | 46.45 | 47.00 | +0.48 | +1.04% | 0.14 | 10 | 64 | 0.43 | 0.82 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 345.00 | 41.85 | 42.90 | 42.38 | 42.51 | -0.61 | -1.42% | 0.12 | 46 | 54 | 0.43 | 0.80 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 350.00 | 37.25 | 39.45 | 38.35 | 39.10 | +0.10 | +0.26% | 0.11 | 10 | 1,147 | 0.43 | 0.77 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 355.00 | 34.65 | 35.70 | 35.18 | 35.18 | -0.89 | -2.47% | 0.10 | 12 | 270 | 0.43 | 0.74 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 360.00 | 30.95 | 32.10 | 31.53 | 31.73 | +0.27 | +0.86% | 0.09 | 43 | 713 | 0.43 | 0.70 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 365.00 | 27.75 | 28.90 | 28.33 | 28.40 | -1.00 | -3.41% | 0.08 | 72 | 147 | 0.43 | 0.67 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 370.00 | 24.70 | 25.85 | 25.28 | 25.18 | -0.23 | -0.91% | 0.07 | 34 | 760 | 0.43 | 0.63 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 375.00 | 22.40 | 22.80 | 22.60 | 22.19 | -0.01 | -0.05% | 0.06 | 39 | 580 | 0.43 | 0.59 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 380.00 | 19.65 | 20.20 | 19.93 | 19.85 | +0.35 | +1.80% | 0.05 | 383 | 1,026 | 0.43 | 0.54 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 385.00 | 17.55 | 17.80 | 17.68 | 17.70 | +0.50 | +2.91% | 0.05 | 361 | 466 | 0.43 | 0.50 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 390.00 | 15.40 | 15.60 | 15.50 | 15.50 | +0.20 | +1.31% | 0.04 | 208 | 339 | 0.43 | 0.45 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 395.00 | 13.45 | 13.65 | 13.55 | 13.90 | 0.00 | 0.00% | 0.03 | 44 | 573 | 0.43 | 0.41 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 400.00 | 11.70 | 11.90 | 11.80 | 11.90 | +0.30 | +2.59% | 0.03 | 560 | 758 | 0.43 | 0.37 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 405.00 | 10.15 | 10.35 | 10.25 | 10.25 | +0.10 | +0.99% | 0.03 | 26 | 327 | 0.43 | 0.33 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 410.00 | 8.80 | 8.95 | 8.88 | 8.92 | +0.11 | +1.25% | 0.02 | 126 | 445 | 0.43 | 0.30 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 415.00 | 7.55 | 7.80 | 7.68 | 7.65 | -0.10 | -1.29% | 0.02 | 66 | 494 | 0.43 | 0.27 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 420.00 | 6.50 | 6.70 | 6.60 | 6.50 | -0.50 | -7.15% | 0.02 | 204 | 820 | 0.43 | 0.24 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 425.00 | 5.60 | 5.75 | 5.68 | 5.70 | -0.08 | -1.39% | 0.01 | 69 | 697 | 0.44 | 0.22 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 430.00 | 4.75 | 5.00 | 4.88 | 4.83 | -0.22 | -4.36% | 0.01 | 69 | 450 | 0.44 | 0.19 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 435.00 | 4.05 | 4.30 | 4.18 | 4.20 | 0.00 | 0.00% | 0.01 | 30 | 205 | 0.44 | 0.17 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 440.00 | 3.45 | 3.65 | 3.55 | 3.55 | -0.30 | -7.80% | 0.01 | 68 | 324 | 0.44 | 0.16 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 445.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.30 | -8.96% | 0.01 | 18 | 190 | 0.44 | 0.14 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 450.00 | 2.57 | 2.65 | 2.61 | 2.63 | -0.10 | -3.67% | 0.01 | 269 | 428 | 0.45 | 0.13 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 455.00 | 2.19 | 2.32 | 2.26 | 2.11 | -0.29 | -12.09% | 0.00 | 7 | 112 | 0.45 | 0.11 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 460.00 | 1.88 | 1.98 | 1.93 | 1.98 | -0.35 | -15.03% | 0.00 | 24 | 116 | 0.45 | 0.10 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 465.00 | 1.62 | 1.71 | 1.67 | 1.66 | -0.15 | -8.29% | 0.00 | 6 | 112 | 0.45 | 0.09 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 470.00 | 1.41 | 1.51 | 1.46 | 1.44 | -0.17 | -10.56% | 0.00 | 9 | 142 | 0.46 | 0.08 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 475.00 | 1.22 | 1.32 | 1.27 | 1.31 | -0.04 | -2.97% | 0.00 | 3 | 134 | 0.46 | 0.07 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 480.00 | 1.06 | 1.16 | 1.11 | 1.09 | -0.25 | -18.66% | 0.00 | 112 | 98 | 0.47 | 0.06 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 485.00 | 0.93 | 1.04 | 0.99 | 0.99 | -0.21 | -17.50% | 0.00 | 2 | 110 | 0.47 | 0.06 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 490.00 | 0.84 | 0.91 | 0.88 | 0.90 | -0.11 | -10.90% | 0.00 | 63 | 139 | 0.48 | 0.05 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 495.00 | 0.74 | 0.83 | 0.79 | 0.82 | +0.02 | +2.50% | 0.00 | 2 | 98 | 0.48 | 0.05 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 500.00 | 0.66 | 0.74 | 0.70 | 0.67 | -0.08 | -10.67% | 0.00 | 59 | 217 | 0.49 | 0.04 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 505.00 | 0.58 | 0.67 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.04 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 510.00 | 0.52 | 0.60 | 0.56 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.03 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 515.00 | 0.46 | 0.54 | 0.50 | 0.54 | +0.12 | +28.58% | 0.00 | 1 | 12 | 0.51 | 0.03 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 520.00 | 0.43 | 0.48 | 0.46 | 0.48 | -0.08 | -14.29% | 0.00 | 8 | 6 | 0.51 | 0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 525.00 | 0.38 | 0.43 | 0.41 | 0.43 | -0.06 | -12.25% | 0.00 | 1 | 32 | 0.52 | 0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 530.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 3 | 0.52 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 535.00 | 0.32 | 0.38 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.53 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 540.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.03 | -8.58% | 0.00 | 22 | 10 | 0.54 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 545.00 | 0.25 | 0.32 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 550.00 | 0.24 | 0.29 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.55 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 555.00 | 0.21 | 0.27 | 0.24 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 1 | 0.55 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 560.00 | 0.19 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 565.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 11 | 0.56 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 570.00 | 0.16 | 0.22 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 580.00 | 0.13 | 0.19 | 0.16 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 590.00 | 0.11 | 0.17 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 600.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 130 | 109 | 0.60 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 610.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 15 | 87 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 150.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 18 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 0.11 | 0.17 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 0.14 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.79 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 0.17 | 0.25 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 2 | 268 | 0.75 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 235.00 | 0.20 | 0.27 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.73 | 0.00 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 2 | 11 | 0.71 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 245.00 | 0.24 | 0.29 | 0.27 | 0.29 | -0.24 | -45.29% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 0.27 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 255.00 | 0.30 | 0.37 | 0.34 | 0.33 | -0.07 | -17.50% | 0.00 | 1 | 209 | 0.65 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.12 | -25.00% | 0.00 | 3 | 44 | 0.63 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 265.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.04 | -9.31% | 0.00 | 3 | 36 | 0.61 | -0.01 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 0.42 | 0.50 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 16 | 334 | 0.60 | -0.02 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 275.00 | 0.47 | 0.54 | 0.51 | 0.51 | -0.01 | -1.93% | 0.00 | 1 | 129 | 0.58 | -0.02 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 280.00 | 0.53 | 0.61 | 0.57 | 0.57 | -0.03 | -5.00% | 0.00 | 17 | 173 | 0.56 | -0.03 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 285.00 | 0.61 | 0.69 | 0.65 | 0.69 | -0.07 | -9.22% | 0.00 | 4 | 255 | 0.54 | -0.03 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 290.00 | 0.70 | 0.78 | 0.74 | 0.72 | -0.06 | -7.70% | 0.00 | 27 | 264 | 0.53 | -0.04 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 295.00 | 0.81 | 0.91 | 0.86 | 0.87 | -0.06 | -6.46% | 0.00 | 4 | 317 | 0.52 | -0.05 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 300.00 | 0.95 | 1.02 | 0.99 | 1.00 | -0.10 | -9.10% | 0.00 | 43 | 380 | 0.50 | -0.06 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 305.00 | 1.12 | 1.21 | 1.17 | 1.18 | -0.13 | -9.93% | 0.00 | 20 | 187 | 0.49 | -0.07 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 310.00 | 1.34 | 1.40 | 1.37 | 1.37 | -0.26 | -15.96% | 0.00 | 33 | 427 | 0.48 | -0.08 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 315.00 | 1.62 | 1.67 | 1.65 | 1.69 | -0.21 | -11.06% | 0.01 | 61 | 466 | 0.47 | -0.09 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 320.00 | 1.96 | 2.02 | 1.99 | 2.06 | -0.26 | -11.21% | 0.01 | 70 | 628 | 0.46 | -0.11 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 325.00 | 2.35 | 2.45 | 2.40 | 2.45 | -0.41 | -14.34% | 0.01 | 29 | 672 | 0.45 | -0.12 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 330.00 | 2.88 | 3.10 | 2.99 | 2.95 | -0.55 | -15.72% | 0.01 | 95 | 865 | 0.45 | -0.14 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 335.00 | 3.60 | 3.75 | 3.68 | 3.70 | -0.37 | -9.10% | 0.01 | 80 | 880 | 0.44 | -0.16 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 340.00 | 4.40 | 4.60 | 4.50 | 4.52 | -0.53 | -10.50% | 0.01 | 164 | 354 | 0.44 | -0.18 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 345.00 | 5.35 | 5.55 | 5.45 | 5.53 | -0.54 | -8.90% | 0.02 | 40 | 164 | 0.44 | -0.20 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 350.00 | 6.55 | 6.70 | 6.63 | 6.67 | -0.73 | -9.87% | 0.02 | 258 | 763 | 0.43 | -0.23 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 355.00 | 7.85 | 8.10 | 7.98 | 7.95 | -0.80 | -9.15% | 0.02 | 132 | 190 | 0.43 | -0.26 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 360.00 | 9.40 | 9.65 | 9.53 | 9.64 | -1.05 | -9.83% | 0.03 | 166 | 207 | 0.43 | -0.30 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 365.00 | 11.20 | 11.40 | 11.30 | 11.50 | -1.00 | -8.00% | 0.03 | 70 | 229 | 0.43 | -0.33 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 370.00 | 13.20 | 13.40 | 13.30 | 13.46 | -1.20 | -8.19% | 0.04 | 103 | 738 | 0.43 | -0.37 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 375.00 | 15.40 | 15.65 | 15.53 | 15.51 | -1.49 | -8.77% | 0.04 | 90 | 196 | 0.43 | -0.41 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 380.00 | 17.85 | 18.10 | 17.98 | 17.99 | -1.50 | -7.70% | 0.05 | 241 | 277 | 0.43 | -0.46 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 385.00 | 20.50 | 20.95 | 20.73 | 20.70 | -1.45 | -6.55% | 0.05 | 88 | 57 | 0.43 | -0.50 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 390.00 | 23.30 | 23.85 | 23.58 | 23.70 | -0.90 | -3.66% | 0.06 | 29 | 144 | 0.43 | -0.55 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 395.00 | 26.50 | 27.05 | 26.78 | 26.89 | -1.51 | -5.32% | 0.07 | 113 | 695 | 0.43 | -0.59 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 400.00 | 29.65 | 30.05 | 29.85 | 29.80 | -1.95 | -6.15% | 0.07 | 173 | 639 | 0.43 | -0.63 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 405.00 | 32.60 | 34.40 | 33.50 | 36.63 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.43 | -0.67 | 0.01 | -0.28 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 410.00 | 36.45 | 37.95 | 37.20 | 43.70 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.43 | -0.70 | 0.01 | -0.27 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 415.00 | 39.55 | 42.30 | 40.93 | 42.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.73 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 420.00 | 43.50 | 45.50 | 44.50 | 52.38 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.42 | -0.76 | 0.01 | -0.25 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 425.00 | 47.60 | 50.30 | 48.95 | 49.49 | -0.23 | -0.47% | 0.12 | 1 | 4 | 0.44 | -0.78 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 430.00 | 51.85 | 54.50 | 53.18 | 53.65 | -6.87 | -11.36% | 0.12 | 2 | 14 | 0.44 | -0.81 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 435.00 | 56.20 | 58.80 | 57.50 | 57.95 | -28.05 | -32.62% | 0.13 | 1 | 3 | 0.44 | -0.83 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 440.00 | 60.75 | 63.20 | 61.98 | 69.34 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.44 | -0.84 | 0.00 | -0.20 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 445.00 | 65.15 | 67.70 | 66.43 | 67.60 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.44 | -0.86 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 450.00 | 69.60 | 72.30 | 70.95 | 76.25 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.43 | -0.87 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 455.00 | 72.00 | 79.20 | 75.60 | 84.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.17 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 460.00 | 76.70 | 83.95 | 80.33 | % | 0.17 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.15 | 10/6/2026 4:00:03 PM EST | |||
| 465.00 | 81.50 | 88.70 | 85.10 | % | 0.18 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.14 | 10/6/2026 4:00:03 PM EST | |||
| 470.00 | 86.40 | 93.55 | 89.98 | % | 0.19 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.13 | 10/6/2026 4:00:03 PM EST | |||
| 475.00 | 91.25 | 98.65 | 94.95 | % | 0.20 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.12 | 10/6/2026 4:00:03 PM EST | |||
| 480.00 | 96.05 | 103.45 | 99.75 | % | 0.21 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.11 | 10/6/2026 4:00:03 PM EST | |||
| 485.00 | 101.00 | 108.30 | 104.65 | % | 0.22 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.10 | 10/6/2026 4:00:03 PM EST | |||
| 490.00 | 105.95 | 113.20 | 109.58 | % | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.10 | 10/6/2026 4:00:03 PM EST | |||
| 495.00 | 110.90 | 118.15 | 114.53 | % | 0.23 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.09 | 10/6/2026 4:00:03 PM EST | |||
| 500.00 | 115.85 | 123.20 | 119.53 | 145.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.08 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 505.00 | 120.90 | 128.15 | 124.53 | % | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 510.00 | 125.85 | 133.30 | 129.58 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 515.00 | 130.90 | 138.30 | 134.60 | % | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 520.00 | 135.85 | 143.20 | 139.53 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 525.00 | 140.85 | 148.10 | 144.48 | 153.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 530.00 | 145.90 | 153.30 | 149.60 | 150.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 535.00 | 150.90 | 158.30 | 154.60 | % | 0.29 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 540.00 | 155.85 | 163.30 | 159.58 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 545.00 | 160.85 | 168.10 | 164.48 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 550.00 | 165.90 | 173.30 | 169.60 | % | 0.31 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 555.00 | 170.90 | 178.30 | 174.60 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 560.00 | 175.85 | 183.05 | 179.45 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 565.00 | 180.95 | 188.30 | 184.63 | % | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 570.00 | 185.85 | 193.30 | 189.58 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 580.00 | 195.85 | 203.30 | 199.58 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 590.00 | 205.95 | 213.30 | 209.63 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 600.00 | 215.85 | 223.05 | 219.45 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 610.00 | 225.85 | 233.05 | 229.45 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |