Options Chain for TESLA INC COM (TSLA) - $395.94 as of 9/12/2025 9:31:47 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 | 345.05 | 347.30 | 346.18 | 302.00 | 0.00 | 0.00% | 6.92 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 334.95 | 337.10 | 336.03 | % | 5.60 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 70.00 | 325.05 | 326.85 | 325.95 | % | 4.66 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 80.00 | 314.45 | 318.00 | 316.23 | 267.23 | 0.00 | 0.00% | 3.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 304.55 | 307.70 | 306.13 | % | 3.40 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 100.00 | 294.30 | 298.35 | 296.33 | 243.91 | 0.00 | 0.00% | 2.96 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 284.55 | 287.60 | 286.08 | % | 2.60 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 273.50 | 278.05 | 275.78 | % | 2.30 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 262.90 | 268.40 | 265.65 | 204.00 | 0.00 | 0.00% | 2.04 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 259.60 | 263.35 | 261.48 | % | 1.94 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 140.00 | 254.50 | 258.40 | 256.45 | % | 1.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 145.00 | 249.50 | 252.80 | 251.15 | % | 1.73 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 150.00 | 243.00 | 248.40 | 245.70 | % | 1.64 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 155.00 | 237.95 | 243.50 | 240.73 | 239.40 | % | 1.55 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 160.00 | 234.70 | 238.60 | 236.65 | % | 1.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 165.00 | 229.65 | 232.80 | 231.23 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 170.00 | 224.60 | 228.50 | 226.55 | 180.14 | 0.00 | 0.00% | 1.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 219.60 | 223.55 | 221.58 | 168.10 | 0.00 | 0.00% | 1.27 | 0 | 1 | 9.58 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 214.75 | 217.20 | 215.98 | 177.23 | 0.00 | 0.00% | 1.20 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 209.70 | 213.50 | 211.60 | 164.71 | 0.00 | 0.00% | 1.14 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 203.10 | 208.50 | 205.80 | 165.12 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 198.40 | 202.55 | 200.48 | % | 1.03 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 200.00 | 195.55 | 197.50 | 196.53 | 195.95 | +45.15 | +29.94% | 0.98 | 2 | 8 | 1.81 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 205.00 | 188.95 | 192.90 | 190.93 | % | 0.93 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 210.00 | 183.60 | 188.40 | 186.00 | 184.04 | +46.42 | +33.74% | 0.89 | 1 | 28 | 1.80 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 215.00 | 180.65 | 182.65 | 181.65 | 178.75 | +46.08 | +34.74% | 0.84 | 1 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 175.65 | 177.60 | 176.63 | 147.59 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 225.00 | 170.60 | 173.00 | 171.80 | 170.84 | +28.77 | +20.26% | 0.76 | 1 | 8 | 1.84 | 1.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 165.70 | 167.80 | 166.75 | 123.12 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.05 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 235.00 | 160.65 | 162.85 | 161.75 | 132.58 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 240.00 | 155.75 | 158.10 | 156.93 | 114.74 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.24 | 0.99 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 245.00 | 150.75 | 152.85 | 151.80 | 148.17 | +43.70 | +41.83% | 0.62 | 3 | 5 | 1.16 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 250.00 | 145.95 | 147.75 | 146.85 | 145.25 | +45.79 | +46.04% | 0.59 | 1 | 122 | 1.12 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 255.00 | 140.85 | 142.65 | 141.75 | 107.26 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.11 | 0.99 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 260.00 | 136.05 | 138.30 | 137.18 | 136.32 | +29.57 | +27.70% | 0.53 | 10 | 3,559 | 0.98 | 0.99 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 265.00 | 130.95 | 132.95 | 131.95 | 128.69 | +27.40 | +27.06% | 0.50 | 26 | 89 | 1.03 | 0.99 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 126.15 | 128.20 | 127.18 | 124.40 | +29.20 | +30.68% | 0.47 | 10 | 34 | 1.06 | 0.98 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 275.00 | 121.15 | 123.30 | 122.23 | 120.39 | +26.33 | +28.00% | 0.44 | 20 | 21 | 0.71 | 0.98 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 280.00 | 116.35 | 118.25 | 117.30 | 99.46 | +14.06 | +16.47% | 0.42 | 20 | 48 | 0.90 | 0.98 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 285.00 | 111.45 | 113.10 | 112.28 | 105.75 | +27.11 | +34.48% | 0.39 | 2 | 32 | 0.72 | 0.97 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 106.70 | 108.10 | 107.40 | 98.00 | +19.73 | +25.21% | 0.37 | 2 | 63 | 0.85 | 0.97 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 295.00 | 101.85 | 103.20 | 102.53 | 100.08 | +32.08 | +47.18% | 0.35 | 7 | 44 | 0.81 | 0.96 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 97.05 | 98.30 | 97.68 | 96.17 | +27.47 | +39.99% | 0.33 | 51 | 221 | 0.68 | 0.96 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 92.10 | 93.55 | 92.83 | 91.70 | +27.80 | +43.51% | 0.30 | 43 | 292 | 0.65 | 0.95 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 87.35 | 88.75 | 88.05 | 87.25 | +26.30 | +43.15% | 0.28 | 10 | 202 | 0.64 | 0.94 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 82.50 | 84.05 | 83.28 | 82.98 | +26.03 | +45.71% | 0.26 | 32 | 492 | 0.64 | 0.94 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 77.80 | 79.10 | 78.45 | 75.60 | +25.30 | +50.30% | 0.25 | 46 | 279 | 0.60 | 0.93 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 73.00 | 74.60 | 73.80 | 73.06 | +25.46 | +53.49% | 0.23 | 80 | 398 | 0.61 | 0.92 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 68.65 | 69.90 | 69.28 | 68.86 | +25.08 | +57.29% | 0.21 | 243 | 643 | 0.59 | 0.91 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 64.25 | 65.05 | 64.65 | 63.71 | +24.12 | +60.93% | 0.19 | 112 | 878 | 0.58 | 0.90 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 59.80 | 60.35 | 60.08 | 59.31 | +25.26 | +74.19% | 0.18 | 286 | 2,324 | 0.58 | 0.89 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 55.55 | 56.15 | 55.85 | 54.78 | +22.28 | +68.56% | 0.16 | 234 | 689 | 0.56 | 0.87 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 51.30 | 51.90 | 51.60 | 50.80 | +21.52 | +73.50% | 0.15 | 1,510 | 2,082 | 0.56 | 0.85 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 47.25 | 47.80 | 47.53 | 46.52 | +20.77 | +80.66% | 0.13 | 1,021 | 2,721 | 0.56 | 0.83 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 43.40 | 43.90 | 43.65 | 43.60 | +20.35 | +87.53% | 0.12 | 3,636 | 37,247 | 0.55 | 0.80 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 39.75 | 40.85 | 40.30 | 39.05 | +18.55 | +90.49% | 0.11 | 719 | 1,577 | 0.55 | 0.77 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 36.30 | 36.75 | 36.53 | 36.37 | +18.15 | +99.62% | 0.10 | 2,360 | 2,563 | 0.56 | 0.73 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 33.10 | 33.35 | 33.23 | 33.25 | +17.26 | +107.95% | 0.09 | 2,877 | 1,408 | 0.55 | 0.69 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 30.00 | 30.25 | 30.13 | 30.06 | +15.92 | +112.59% | 0.08 | 6,495 | 2,943 | 0.55 | 0.66 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 27.15 | 27.35 | 27.25 | 27.15 | +14.84 | +120.56% | 0.07 | 2,495 | 1,019 | 0.55 | 0.62 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 390.00 | 24.50 | 24.70 | 24.60 | 24.50 | +13.60 | +124.78% | 0.06 | 14,115 | 1,886 | 0.56 | 0.58 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 22.05 | 22.25 | 22.15 | 22.10 | +13.50 | +156.98% | 0.06 | 3,301 | 763 | 0.56 | 0.54 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 400.00 | 19.85 | 20.00 | 19.93 | 19.94 | +11.59 | +138.81% | 0.05 | 24,662 | 6,840 | 0.56 | 0.51 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 17.85 | 18.00 | 17.93 | 17.50 | +10.20 | +139.73% | 0.04 | 1,461 | 778 | 0.57 | 0.47 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 410.00 | 16.00 | 16.15 | 16.08 | 16.05 | +9.69 | +152.36% | 0.04 | 1,992 | 778 | 0.57 | 0.44 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 14.30 | 14.50 | 14.40 | 14.03 | +8.68 | +162.25% | 0.03 | 1,145 | 854 | 0.57 | 0.41 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 420.00 | 12.85 | 13.00 | 12.93 | 12.84 | +7.84 | +156.80% | 0.03 | 2,597 | 1,621 | 0.58 | 0.37 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 11.50 | 11.65 | 11.58 | 11.45 | +7.11 | +163.83% | 0.03 | 1,545 | 430 | 0.58 | 0.34 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 430.00 | 10.30 | 10.45 | 10.38 | 10.35 | +6.55 | +172.37% | 0.02 | 2,528 | 616 | 0.59 | 0.31 | 0.01 | -0.50 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 435.00 | 9.20 | 9.35 | 9.28 | 9.24 | +6.37 | +221.96% | 0.02 | 514 | 508 | 0.59 | 0.29 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 440.00 | 8.25 | 8.40 | 8.33 | 8.05 | +5.07 | +170.14% | 0.02 | 2,189 | 826 | 0.60 | 0.26 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 445.00 | 7.40 | 7.55 | 7.48 | 7.45 | +4.88 | +189.89% | 0.02 | 432 | 312 | 0.61 | 0.24 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 450.00 | 6.65 | 6.80 | 6.73 | 6.70 | +4.34 | +183.90% | 0.01 | 2,809 | 921 | 0.61 | 0.21 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 455.00 | 6.00 | 6.10 | 6.05 | 5.80 | +3.72 | +178.85% | 0.01 | 694 | 789 | 0.62 | 0.20 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 460.00 | 5.35 | 5.50 | 5.43 | 5.30 | +3.77 | +246.41% | 0.01 | 941 | 509 | 0.62 | 0.18 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 465.00 | 4.80 | 4.95 | 4.88 | 5.10 | +3.62 | +244.60% | 0.01 | 655 | 269 | 0.63 | 0.16 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 470.00 | 4.30 | 4.45 | 4.38 | 4.29 | +2.87 | +202.12% | 0.01 | 969 | 1,984 | 0.63 | 0.14 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 480.00 | 3.50 | 3.60 | 3.55 | 3.60 | +2.49 | +224.33% | 0.01 | 1,924 | 568 | 0.64 | 0.12 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 490.00 | 2.84 | 2.92 | 2.88 | 2.87 | +1.96 | +215.39% | 0.01 | 1,015 | 506 | 0.66 | 0.10 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 500.00 | 2.30 | 2.37 | 2.34 | 2.35 | +1.63 | +226.39% | 0.00 | 2,776 | 1,446 | 0.67 | 0.08 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 510.00 | 1.87 | 1.93 | 1.90 | 1.90 | +1.36 | +251.86% | 0.00 | 1,168 | 1,112 | 0.68 | 0.07 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 520.00 | 1.51 | 1.57 | 1.54 | 1.50 | +1.07 | +248.84% | 0.00 | 1,406 | 642 | 0.69 | 0.06 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 530.00 | 1.23 | 1.28 | 1.26 | 1.25 | +0.91 | +267.65% | 0.00 | 961 | 125 | 0.69 | 0.05 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 540.00 | 1.00 | 1.05 | 1.03 | 1.01 | +0.80 | +380.96% | 0.00 | 216 | 109 | 0.70 | 0.04 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 550.00 | 0.81 | 0.86 | 0.84 | 0.86 | +0.68 | +377.78% | 0.00 | 1,265 | 128 | 0.71 | 0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 0.65 | 0.70 | 0.68 | 0.62 | +0.50 | +416.67% | 0.00 | 1,400 | 603 | 0.72 | 0.03 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 570.00 | 0.53 | 0.58 | 0.56 | 0.60 | +0.53 | +757.15% | 0.00 | 405 | 107 | 0.73 | 0.03 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 0.43 | 0.48 | 0.46 | 0.45 | +0.41 | +1,025.00% | 0.00 | 496 | 8 | 0.73 | 0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 590.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.28 | +311.12% | 0.00 | 223 | 147 | 0.74 | 0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 600.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.25 | +500.00% | 0.00 | 1,802 | 704 | 0.75 | 0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 172 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 853 | 1,002 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 130 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 67 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 13 | 103 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 38 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 138 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 195 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 26 | 235 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 11 | 239 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 960 | 587 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 82 | 306 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 596 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 14 | 1,089 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 1,079 | 468 | 1.11 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 205.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 507 | 40 | 1.14 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 0.00 | 1,137 | 1,446 | 1.11 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 215.00 | 0.21 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 482 | 1,956 | 1.10 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.06 | -20.69% | 0.00 | 4,573 | 480 | 1.04 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 225.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.06 | -18.75% | 0.00 | 121 | 4,056 | 1.03 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.04 | -12.13% | 0.00 | 22 | 703 | 0.99 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 235.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.07 | -18.92% | 0.00 | 23 | 567 | 0.97 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 240.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.09 | -21.43% | 0.00 | 7 | 920 | 0.95 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 245.00 | 0.33 | 0.38 | 0.36 | 0.38 | -0.05 | -11.63% | 0.00 | 181 | 404 | 0.92 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 250.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.08 | -17.03% | 0.00 | 340 | 1,123 | 0.90 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 255.00 | 0.39 | 0.44 | 0.42 | 0.43 | -0.09 | -17.31% | 0.00 | 359 | 248 | 0.88 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 260.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.11 | -19.65% | 0.00 | 479 | 3,731 | 0.85 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 265.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.17 | -26.57% | 0.00 | 39 | 458 | 0.83 | -0.01 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.16 | -22.86% | 0.00 | 227 | 800 | 0.80 | -0.02 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 275.00 | 0.56 | 0.61 | 0.59 | 0.61 | -0.15 | -19.74% | 0.00 | 124 | 905 | 0.78 | -0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 280.00 | 0.61 | 0.67 | 0.64 | 0.66 | -0.20 | -23.26% | 0.00 | 283 | 975 | 0.76 | -0.02 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 285.00 | 0.68 | 0.72 | 0.70 | 0.75 | -0.25 | -25.00% | 0.00 | 60 | 390 | 0.74 | -0.03 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.26 | -24.53% | 0.00 | 285 | 1,226 | 0.72 | -0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 295.00 | 0.87 | 0.89 | 0.88 | 0.88 | -0.36 | -29.04% | 0.00 | 318 | 1,774 | 0.70 | -0.04 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 0.97 | 1.00 | 0.99 | 0.99 | -0.45 | -31.25% | 0.00 | 1,620 | 3,715 | 0.68 | -0.04 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 1.08 | 1.13 | 1.11 | 1.13 | -0.59 | -34.31% | 0.00 | 488 | 2,183 | 0.66 | -0.05 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 1.24 | 1.29 | 1.27 | 1.29 | -0.73 | -36.14% | 0.00 | 887 | 961 | 0.65 | -0.06 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 1.42 | 1.48 | 1.45 | 1.46 | -0.99 | -40.41% | 0.00 | 281 | 741 | 0.63 | -0.06 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 1.67 | 1.72 | 1.70 | 1.71 | -1.25 | -42.23% | 0.01 | 754 | 1,250 | 0.62 | -0.07 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 1.96 | 2.02 | 1.99 | 2.04 | -1.56 | -43.34% | 0.01 | 1,106 | 1,400 | 0.60 | -0.08 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 2.33 | 2.40 | 2.37 | 2.34 | -2.04 | -46.58% | 0.01 | 1,782 | 1,641 | 0.59 | -0.09 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 2.77 | 2.85 | 2.81 | 2.79 | -2.56 | -47.85% | 0.01 | 885 | 1,362 | 0.59 | -0.10 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 3.30 | 3.40 | 3.35 | 3.40 | -3.11 | -47.78% | 0.01 | 989 | 2,679 | 0.58 | -0.11 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 3.95 | 4.05 | 4.00 | 4.02 | -3.88 | -49.12% | 0.01 | 724 | 1,415 | 0.57 | -0.13 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 4.75 | 4.85 | 4.80 | 4.80 | -4.70 | -49.48% | 0.01 | 2,710 | 2,283 | 0.57 | -0.15 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 5.65 | 5.75 | 5.70 | 5.75 | -5.55 | -49.12% | 0.02 | 777 | 897 | 0.56 | -0.17 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 6.75 | 6.90 | 6.83 | 6.85 | -6.55 | -48.89% | 0.02 | 1,389 | 620 | 0.56 | -0.20 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 8.05 | 8.20 | 8.13 | 8.20 | -7.60 | -48.11% | 0.02 | 808 | 487 | 0.56 | -0.23 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 9.50 | 9.65 | 9.58 | 9.65 | -8.60 | -47.13% | 0.03 | 758 | 297 | 0.55 | -0.27 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 11.20 | 11.35 | 11.28 | 11.63 | -9.92 | -46.04% | 0.03 | 761 | 253 | 0.55 | -0.31 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 13.10 | 13.30 | 13.20 | 13.15 | -11.15 | -45.89% | 0.03 | 1,435 | 93 | 0.55 | -0.34 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 15.25 | 15.40 | 15.33 | 15.35 | -13.65 | -47.07% | 0.04 | 1,027 | 104 | 0.56 | -0.38 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 390.00 | 17.60 | 17.75 | 17.68 | 17.70 | -13.66 | -43.56% | 0.05 | 1,227 | 61 | 0.56 | -0.42 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 20.10 | 20.30 | 20.20 | 20.20 | -14.50 | -41.79% | 0.05 | 449 | 17 | 0.56 | -0.46 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 400.00 | 22.90 | 23.10 | 23.00 | 23.41 | -16.89 | -41.92% | 0.06 | 285 | 57 | 0.56 | -0.49 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 25.85 | 26.05 | 25.95 | 26.00 | -18.30 | -41.31% | 0.06 | 69 | 15 | 0.56 | -0.53 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 410.00 | 29.00 | 29.25 | 29.13 | 29.28 | -23.52 | -44.55% | 0.07 | 93 | 4 | 0.57 | -0.56 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 32.35 | 32.60 | 32.48 | 33.00 | -19.50 | -37.15% | 0.08 | 14 | 15 | 0.57 | -0.59 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 420.00 | 35.85 | 36.10 | 35.98 | 36.49 | -19.51 | -34.84% | 0.09 | 83 | 21 | 0.57 | -0.63 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 39.50 | 39.75 | 39.63 | 39.57 | -24.13 | -37.89% | 0.09 | 14 | 19 | 0.58 | -0.66 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 430.00 | 43.25 | 43.55 | 43.40 | 43.33 | -35.13 | -44.78% | 0.10 | 11 | 41 | 0.59 | -0.69 | 0.01 | -0.50 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 435.00 | 47.15 | 47.75 | 47.45 | 90.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.60 | -0.71 | 0.01 | -0.48 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 440.00 | 51.05 | 51.75 | 51.40 | 53.20 | -25.65 | -32.53% | 0.12 | 15 | 16 | 0.60 | -0.74 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 445.00 | 55.15 | 55.90 | 55.53 | 61.05 | % | 0.12 | 3 | 0 | 0.60 | -0.76 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 450.00 | 59.60 | 60.15 | 59.88 | 60.50 | -43.35 | -41.75% | 0.13 | 23 | 70 | 0.61 | -0.79 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 455.00 | 63.90 | 64.60 | 64.25 | % | 0.14 | 0 | 0 | 0.62 | -0.80 | 0.00 | -0.38 | 9/12/2025 4:00:04 PM EST | |||
| 460.00 | 68.10 | 68.95 | 68.53 | 76.60 | -18.02 | -19.05% | 0.15 | 1 | 26 | 0.62 | -0.82 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 465.00 | 72.55 | 73.60 | 73.08 | 78.10 | -42.65 | -35.33% | 0.16 | 2 | 0 | 0.62 | -0.84 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 470.00 | 76.40 | 77.90 | 77.15 | 82.00 | % | 0.16 | 1 | 0 | 0.64 | -0.86 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 480.00 | 86.20 | 87.15 | 86.68 | 118.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.88 | 0.00 | -0.28 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 490.00 | 95.55 | 96.85 | 96.20 | 142.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.24 | 8/29/2025 | 9/12/2025 4:00:04 PM EST |
| 500.00 | 103.60 | 106.40 | 105.00 | 107.18 | -44.89 | -29.52% | 0.21 | 22 | 0 | 0.68 | -0.92 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 510.00 | 114.65 | 116.00 | 115.33 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.19 | 9/12/2025 4:00:04 PM EST | |||
| 520.00 | 124.35 | 125.75 | 125.05 | 131.83 | -33.33 | -20.18% | 0.24 | 4 | 0 | 0.75 | -0.94 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 530.00 | 134.05 | 135.55 | 134.80 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.15 | 9/12/2025 4:00:04 PM EST | |||
| 540.00 | 142.70 | 146.10 | 144.40 | 206.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.13 | 8/29/2025 | 9/12/2025 4:00:04 PM EST |
| 550.00 | 152.70 | 155.95 | 154.33 | 204.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.12 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 162.45 | 165.75 | 164.10 | 167.00 | -26.89 | -13.87% | 0.29 | 2 | 0 | 0.67 | -0.97 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 570.00 | 172.65 | 175.60 | 174.13 | 207.47 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.10 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 182.65 | 185.65 | 184.15 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.09 | 9/12/2025 4:00:04 PM EST | |||
| 590.00 | 192.55 | 195.70 | 194.13 | % | 0.33 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.08 | 9/12/2025 4:00:04 PM EST | |||
| 600.00 | 202.55 | 205.75 | 204.15 | 213.93 | % | 0.34 | 2 | 0 | 0.94 | -0.98 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |