Options Chain for TESLA INC COM (TSLA) - $340.01 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 240.10 | 241.70 | 240.90 | 222.28 | 0.00 | 0.00% | 2.41 | 0 | 120 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 234.95 | 236.95 | 235.95 | 214.40 | 0.00 | 0.00% | 2.25 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 230.15 | 231.90 | 231.03 | 225.20 | 0.00 | 0.00% | 2.10 | 0 | 65 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 225.10 | 227.05 | 226.08 | 203.77 | 0.00 | 0.00% | 1.97 | 0 | 6 | 1.43 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 220.40 | 222.05 | 221.23 | 211.18 | 0.00 | 0.00% | 1.84 | 0 | 149 | 1.39 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 215.35 | 217.15 | 216.25 | 205.35 | 0.00 | 0.00% | 1.73 | 0 | 12 | 1.35 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 210.40 | 212.15 | 211.28 | 215.10 | 0.00 | 0.00% | 1.63 | 0 | 72 | 1.29 | 1.00 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 205.55 | 207.30 | 206.43 | 203.00 | +20.50 | +11.24% | 1.53 | 2 | 45 | 1.27 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 200.60 | 202.25 | 201.43 | 170.84 | 0.00 | 0.00% | 1.44 | 0 | 8 | 1.21 | 1.00 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 195.70 | 197.45 | 196.58 | 188.23 | 0.00 | 0.00% | 1.36 | 0 | 19 | 1.18 | 1.00 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 190.75 | 192.40 | 191.58 | 183.64 | 0.00 | 0.00% | 1.28 | 0 | 98 | 1.14 | 1.00 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 185.70 | 187.55 | 186.63 | 191.94 | 0.00 | 0.00% | 1.20 | 0 | 40 | 1.09 | 1.00 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 180.85 | 182.55 | 181.70 | 173.35 | 0.00 | 0.00% | 1.14 | 0 | 70 | 1.07 | 0.99 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 175.95 | 177.75 | 176.85 | 171.54 | 0.00 | 0.00% | 1.07 | 0 | 68 | 1.05 | 0.99 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 171.00 | 172.70 | 171.85 | 163.31 | 0.00 | 0.00% | 1.01 | 0 | 174 | 1.00 | 0.99 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 165.95 | 167.90 | 166.93 | 161.70 | 0.00 | 0.00% | 0.95 | 0 | 69 | 0.97 | 0.99 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 161.30 | 162.95 | 162.13 | 156.27 | 0.00 | 0.00% | 0.90 | 0 | 367 | 0.94 | 0.99 | 0.00 | -0.06 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 156.35 | 158.05 | 157.20 | 146.87 | 0.00 | 0.00% | 0.85 | 0 | 104 | 0.92 | 0.98 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 151.45 | 153.05 | 152.25 | 149.97 | +15.79 | +11.77% | 0.80 | 2 | 238 | 0.88 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 146.35 | 148.20 | 147.28 | 142.00 | 0.00 | 0.00% | 0.76 | 0 | 62 | 0.86 | 0.98 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 141.70 | 143.85 | 142.78 | 138.45 | +16.45 | +13.49% | 0.71 | 14 | 857 | 0.87 | 0.97 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 136.60 | 138.40 | 137.50 | 135.00 | +14.20 | +11.76% | 0.67 | 1 | 232 | 0.65 | 0.97 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 131.85 | 133.45 | 132.65 | 115.47 | 0.00 | 0.00% | 0.63 | 0 | 603 | 0.67 | 0.97 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 126.85 | 128.65 | 127.75 | 122.03 | +15.56 | +14.62% | 0.59 | 1 | 106 | 0.67 | 0.96 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 122.10 | 123.70 | 122.90 | 120.58 | +17.38 | +16.85% | 0.56 | 7 | 143 | 0.64 | 0.96 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 117.20 | 118.95 | 118.08 | 116.48 | 0.00 | 0.00% | 0.52 | 0 | 297 | 0.63 | 0.95 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 112.45 | 114.55 | 113.50 | 111.80 | +14.30 | +14.67% | 0.49 | 10 | 784 | 0.62 | 0.94 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 107.60 | 109.30 | 108.45 | 105.62 | +16.86 | +19.00% | 0.46 | 2 | 573 | 0.60 | 0.94 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 102.70 | 104.55 | 103.63 | 101.40 | +12.61 | +14.21% | 0.43 | 4 | 623 | 0.58 | 0.93 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 98.00 | 99.80 | 98.90 | 97.55 | +15.88 | +19.45% | 0.40 | 4 | 139 | 0.58 | 0.93 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 93.15 | 95.50 | 94.33 | 94.00 | +17.62 | +23.07% | 0.38 | 29 | 998 | 0.55 | 0.92 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 88.65 | 90.45 | 89.55 | 76.67 | +2.24 | +3.01% | 0.35 | 4 | 371 | 0.55 | 0.91 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 84.15 | 85.70 | 84.93 | 70.46 | +1.91 | +2.79% | 0.33 | 2 | 565 | 0.55 | 0.90 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 79.60 | 81.25 | 80.43 | 79.82 | +17.52 | +28.13% | 0.30 | 12 | 365 | 0.54 | 0.89 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 75.70 | 76.60 | 76.15 | 73.67 | +14.67 | +24.87% | 0.28 | 84 | 604 | 0.53 | 0.89 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 71.30 | 73.35 | 72.33 | 70.41 | +14.91 | +26.87% | 0.26 | 15 | 427 | 0.52 | 0.87 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 65.50 | 68.00 | 66.75 | 66.19 | +15.20 | +29.81% | 0.24 | 54 | 567 | 0.52 | 0.86 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 61.25 | 63.50 | 62.38 | 60.85 | +13.95 | +29.75% | 0.22 | 6 | 623 | 0.51 | 0.85 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 58.70 | 60.75 | 59.73 | 57.74 | +13.94 | +31.83% | 0.21 | 187 | 1,192 | 0.51 | 0.83 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 54.75 | 56.25 | 55.50 | 54.10 | +14.27 | +35.83% | 0.19 | 162 | 696 | 0.50 | 0.82 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 49.65 | 52.50 | 51.08 | 50.75 | +14.20 | +38.86% | 0.17 | 191 | 1,963 | 0.49 | 0.79 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 46.00 | 48.30 | 47.15 | 47.10 | +13.45 | +39.97% | 0.15 | 58 | 1,657 | 0.49 | 0.77 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 42.55 | 44.80 | 43.68 | 44.00 | +11.98 | +37.42% | 0.14 | 194 | 2,394 | 0.48 | 0.74 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 39.75 | 41.60 | 40.68 | 40.62 | +12.40 | +43.94% | 0.13 | 112 | 2,167 | 0.48 | 0.72 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 37.40 | 37.50 | 37.45 | 37.44 | +12.04 | +47.41% | 0.12 | 997 | 4,385 | 0.48 | 0.68 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 34.40 | 34.55 | 34.48 | 34.15 | +11.20 | +48.81% | 0.11 | 868 | 6,701 | 0.48 | 0.65 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 31.60 | 31.70 | 31.65 | 31.60 | +10.80 | +51.93% | 0.10 | 4,580 | 5,355 | 0.48 | 0.62 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 28.95 | 29.10 | 29.03 | 29.00 | +10.20 | +54.26% | 0.09 | 2,508 | 3,864 | 0.48 | 0.58 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 26.50 | 26.65 | 26.58 | 26.55 | +9.55 | +56.18% | 0.08 | 4,400 | 3,912 | 0.48 | 0.55 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 24.20 | 24.35 | 24.28 | 24.30 | +8.95 | +58.31% | 0.07 | 584 | 3,224 | 0.48 | 0.52 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 22.10 | 22.25 | 22.18 | 22.15 | +8.35 | +60.51% | 0.06 | 8,776 | 6,901 | 0.48 | 0.49 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 20.15 | 20.30 | 20.23 | 20.23 | +7.58 | +59.93% | 0.06 | 384 | 2,105 | 0.48 | 0.46 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 18.40 | 18.50 | 18.45 | 18.45 | +7.05 | +61.85% | 0.05 | 3,460 | 4,855 | 0.48 | 0.43 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 16.75 | 16.90 | 16.83 | 16.83 | +6.65 | +65.33% | 0.05 | 631 | 2,002 | 0.48 | 0.40 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 15.25 | 15.40 | 15.33 | 15.30 | +6.18 | +67.77% | 0.04 | 939 | 2,946 | 0.48 | 0.38 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 13.95 | 14.05 | 14.00 | 14.00 | +5.75 | +69.70% | 0.04 | 416 | 2,143 | 0.49 | 0.36 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 12.65 | 12.80 | 12.73 | 12.55 | +4.83 | +62.57% | 0.03 | 1,405 | 4,618 | 0.49 | 0.33 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 11.55 | 11.65 | 11.60 | 11.50 | +4.72 | +69.62% | 0.03 | 632 | 2,129 | 0.49 | 0.31 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 10.50 | 10.65 | 10.58 | 10.55 | +4.47 | +73.52% | 0.03 | 504 | 3,375 | 0.49 | 0.29 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 9.60 | 9.70 | 9.65 | 9.10 | +3.50 | +62.50% | 0.02 | 241 | 1,027 | 0.50 | 0.27 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 8.75 | 8.85 | 8.80 | 8.80 | +3.80 | +76.00% | 0.02 | 4,232 | 13,109 | 0.50 | 0.25 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 8.00 | 8.10 | 8.05 | 8.00 | +3.25 | +68.43% | 0.02 | 425 | 1,919 | 0.50 | 0.24 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 7.30 | 7.45 | 7.38 | 7.38 | +3.03 | +69.66% | 0.02 | 500 | 1,689 | 0.51 | 0.22 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 6.70 | 6.80 | 6.75 | 6.32 | +2.42 | +62.06% | 0.02 | 415 | 1,256 | 0.51 | 0.21 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 6.15 | 6.25 | 6.20 | 6.10 | +2.65 | +76.82% | 0.01 | 532 | 4,801 | 0.52 | 0.19 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 5.65 | 5.75 | 5.70 | 5.65 | +2.50 | +79.37% | 0.01 | 533 | 1,374 | 0.52 | 0.18 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 5.15 | 5.25 | 5.20 | 5.22 | +2.25 | +75.76% | 0.01 | 803 | 1,668 | 0.52 | 0.16 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 4.75 | 4.85 | 4.80 | 4.70 | +1.88 | +66.67% | 0.01 | 64 | 702 | 0.53 | 0.15 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 4.35 | 4.50 | 4.43 | 4.40 | +1.77 | +67.30% | 0.01 | 409 | 2,547 | 0.53 | 0.14 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 4.05 | 4.15 | 4.10 | 3.79 | +1.40 | +58.58% | 0.01 | 115 | 1,420 | 0.53 | 0.13 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 3.70 | 3.80 | 3.75 | 3.75 | +1.61 | +75.24% | 0.01 | 757 | 4,855 | 0.54 | 0.12 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 3.45 | 3.55 | 3.50 | 3.38 | +1.41 | +71.58% | 0.01 | 217 | 432 | 0.54 | 0.11 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 3.20 | 3.25 | 3.23 | 3.20 | +1.24 | +63.27% | 0.01 | 370 | 1,180 | 0.55 | 0.11 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 2.96 | 3.05 | 3.01 | 3.00 | +1.20 | +66.67% | 0.01 | 63 | 2,023 | 0.55 | 0.10 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 2.75 | 2.80 | 2.78 | 2.75 | +1.10 | +66.67% | 0.01 | 234 | 1,363 | 0.55 | 0.09 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 475.00 | 2.54 | 2.60 | 2.57 | 2.30 | +0.71 | +44.66% | 0.01 | 33 | 599 | 0.56 | 0.08 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 2.36 | 2.42 | 2.39 | 2.36 | +0.88 | +59.46% | 0.00 | 47 | 956 | 0.56 | 0.08 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 485.00 | 2.20 | 2.25 | 2.23 | 2.15 | +0.75 | +53.58% | 0.00 | 12 | 407 | 0.57 | 0.07 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 2.05 | 2.10 | 2.08 | 2.04 | +0.79 | +63.20% | 0.00 | 135 | 736 | 0.57 | 0.07 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 495.00 | 1.91 | 1.96 | 1.94 | 1.87 | +0.68 | +57.15% | 0.00 | 31 | 159 | 0.57 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 1.78 | 1.83 | 1.81 | 1.80 | +0.70 | +63.64% | 0.00 | 1,244 | 4,007 | 0.58 | 0.06 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 505.00 | 1.66 | 1.71 | 1.69 | 1.53 | +0.48 | +45.72% | 0.00 | 12 | 24 | 0.58 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 1.55 | 1.60 | 1.58 | 1.49 | +0.48 | +47.53% | 0.00 | 111 | 415 | 0.59 | 0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 1.35 | 1.38 | 1.37 | 1.39 | +0.55 | +65.48% | 0.00 | 126 | 3,275 | 0.59 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 1.18 | 1.21 | 1.20 | 1.08 | +0.31 | +40.26% | 0.00 | 20 | 296 | 0.60 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 1.03 | 1.08 | 1.06 | 1.01 | +0.35 | +53.03% | 0.00 | 5 | 756 | 0.61 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 0.91 | 0.95 | 0.93 | 0.89 | +0.28 | +45.91% | 0.00 | 134 | 9,993 | 0.61 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.80 | 0.84 | 0.82 | 0.83 | +0.29 | +53.71% | 0.00 | 33 | 1,556 | 0.62 | 0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.70 | 0.74 | 0.72 | 0.70 | +0.21 | +42.86% | 0.00 | 502 | 4,873 | 0.63 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.62 | 0.66 | 0.64 | 0.57 | +0.15 | +35.72% | 0.00 | 27 | 751 | 0.63 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.54 | 0.59 | 0.57 | 0.51 | +0.15 | +41.67% | 0.00 | 2 | 397 | 0.64 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.48 | 0.52 | 0.50 | 0.48 | +0.13 | +37.15% | 0.00 | 284 | 8,257 | 0.64 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 610.00 | 0.42 | 0.47 | 0.45 | 0.38 | +0.08 | +26.67% | 0.00 | 3 | 368 | 0.65 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 620.00 | 0.37 | 0.42 | 0.40 | 0.36 | +0.06 | +20.00% | 0.00 | 2 | 1,221 | 0.65 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 630.00 | 0.33 | 0.37 | 0.35 | 0.32 | +0.07 | +28.00% | 0.00 | 11 | 747 | 0.66 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 640.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.10 | +43.48% | 0.00 | 7 | 4,021 | 0.66 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 650.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.07 | +36.85% | 0.00 | 221 | 3,772 | 0.67 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 660.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.04 | +20.00% | 0.00 | 73 | 5,008 | 0.67 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 670.00 | 0.20 | 0.24 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 0.68 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 680.00 | 0.18 | 0.22 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.68 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 690.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.00 | 6 | 1,066 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 700.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 482 | 15,241 | 0.69 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.10 | 0.14 | 0.12 | 0.15 | +0.02 | +15.39% | 0.00 | 294 | 5,247 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.12 | 0.16 | 0.14 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 500 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.15 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 3 | 802 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.17 | 0.24 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.14 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.20 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 1 | 446 | 1.12 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.22 | 0.27 | 0.25 | 0.19 | -0.07 | -26.93% | 0.00 | 1 | 976 | 1.08 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.01 | -3.58% | 0.00 | 12 | 400 | 1.06 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.27 | 0.34 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.03 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.01 | -2.78% | 0.00 | 268 | 1,212 | 1.01 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.32 | 0.41 | 0.37 | 0.38 | -0.03 | -7.32% | 0.00 | 11 | 2,493 | 0.99 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.36 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 0.00 | 235 | 5,604 | 0.96 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.38 | 0.50 | 0.44 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 466 | 0.94 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.43 | 0.52 | 0.48 | 0.48 | -0.05 | -9.44% | 0.00 | 211 | 2,204 | 0.91 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.49 | 0.56 | 0.53 | 0.55 | -0.05 | -8.34% | 0.00 | 112 | 1,234 | 0.89 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.52 | 0.61 | 0.57 | 0.55 | -0.09 | -14.07% | 0.00 | 203 | 1,299 | 0.87 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.58 | 0.69 | 0.64 | 0.62 | -0.10 | -13.89% | 0.00 | 403 | 1,029 | 0.85 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.63 | 0.69 | 0.66 | 0.68 | -0.09 | -11.69% | 0.00 | 6 | 3,342 | 0.82 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.67 | 0.82 | 0.75 | 0.65 | -0.19 | -22.62% | 0.00 | 2 | 1,112 | 0.81 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.74 | 0.80 | 0.77 | 0.77 | -0.15 | -16.31% | 0.00 | 45 | 1,555 | 0.78 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.84 | 0.88 | 0.86 | 0.85 | -0.16 | -15.85% | 0.00 | 894 | 1,632 | 0.76 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.91 | 0.94 | 0.93 | 0.92 | -0.20 | -17.86% | 0.00 | 2,200 | 10,423 | 0.74 | -0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 0.99 | 1.03 | 1.01 | 1.02 | -0.21 | -17.08% | 0.00 | 859 | 2,456 | 0.72 | -0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 1.07 | 1.11 | 1.09 | 1.08 | -0.28 | -20.59% | 0.01 | 1,986 | 3,888 | 0.70 | -0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 1.16 | 1.21 | 1.19 | 1.21 | -0.31 | -20.40% | 0.01 | 644 | 3,053 | 0.68 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 1.27 | 1.31 | 1.29 | 1.29 | -0.40 | -23.67% | 0.01 | 184 | 4,190 | 0.67 | -0.04 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 1.38 | 1.43 | 1.41 | 1.41 | -0.49 | -25.79% | 0.01 | 138 | 2,047 | 0.65 | -0.05 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 1.52 | 1.57 | 1.55 | 1.54 | -0.60 | -28.04% | 0.01 | 74 | 5,229 | 0.63 | -0.06 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 1.68 | 1.73 | 1.71 | 1.77 | -0.60 | -25.32% | 0.01 | 59 | 1,061 | 0.61 | -0.06 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 1.87 | 1.91 | 1.89 | 1.90 | -0.85 | -30.91% | 0.01 | 152 | 3,184 | 0.60 | -0.07 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 2.08 | 2.13 | 2.11 | 2.12 | -0.98 | -31.62% | 0.01 | 84 | 2,173 | 0.59 | -0.07 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 2.34 | 2.39 | 2.37 | 2.37 | -1.25 | -34.53% | 0.01 | 1,181 | 9,391 | 0.57 | -0.08 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 2.63 | 2.69 | 2.66 | 2.65 | -1.40 | -34.57% | 0.01 | 115 | 2,213 | 0.56 | -0.09 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 3.00 | 3.05 | 3.03 | 3.03 | -1.81 | -37.40% | 0.01 | 1,114 | 5,167 | 0.55 | -0.10 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 3.40 | 3.50 | 3.45 | 3.50 | -1.80 | -33.97% | 0.01 | 1,131 | 3,046 | 0.54 | -0.11 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 3.85 | 3.95 | 3.90 | 3.93 | -2.27 | -36.62% | 0.01 | 605 | 4,456 | 0.53 | -0.11 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 4.40 | 4.55 | 4.48 | 4.51 | -2.54 | -36.03% | 0.02 | 231 | 5,022 | 0.52 | -0.13 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 5.10 | 5.20 | 5.15 | 5.15 | -3.14 | -37.88% | 0.02 | 450 | 7,581 | 0.51 | -0.14 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 5.85 | 5.95 | 5.90 | 5.85 | -3.35 | -36.42% | 0.02 | 145 | 3,238 | 0.51 | -0.15 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 6.75 | 6.85 | 6.80 | 6.81 | -4.09 | -37.53% | 0.02 | 666 | 5,373 | 0.50 | -0.17 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 7.75 | 7.85 | 7.80 | 7.80 | -4.41 | -36.12% | 0.03 | 181 | 3,209 | 0.50 | -0.18 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 8.90 | 9.05 | 8.98 | 8.95 | -5.20 | -36.75% | 0.03 | 1,902 | 10,662 | 0.49 | -0.21 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 10.20 | 10.35 | 10.28 | 10.30 | -5.75 | -35.83% | 0.03 | 514 | 4,505 | 0.49 | -0.23 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 11.65 | 11.80 | 11.73 | 11.75 | -6.32 | -34.98% | 0.04 | 451 | 3,380 | 0.48 | -0.26 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 13.30 | 13.40 | 13.35 | 13.59 | -6.75 | -33.19% | 0.04 | 1,373 | 4,453 | 0.48 | -0.28 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 15.10 | 15.20 | 15.15 | 15.25 | -7.59 | -33.24% | 0.05 | 968 | 9,639 | 0.48 | -0.32 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 17.10 | 17.20 | 17.15 | 17.14 | -7.86 | -31.44% | 0.05 | 793 | 3,579 | 0.48 | -0.35 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 19.25 | 19.40 | 19.33 | 19.50 | -8.75 | -30.98% | 0.06 | 604 | 6,228 | 0.48 | -0.38 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 21.60 | 21.75 | 21.68 | 21.65 | -9.55 | -30.61% | 0.06 | 632 | 2,634 | 0.48 | -0.42 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 24.15 | 24.30 | 24.23 | 24.25 | -8.92 | -26.90% | 0.07 | 761 | 4,267 | 0.48 | -0.45 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 26.85 | 27.00 | 26.93 | 26.90 | -10.25 | -27.60% | 0.08 | 252 | 2,364 | 0.48 | -0.48 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 29.75 | 29.85 | 29.80 | 30.35 | -10.70 | -26.07% | 0.09 | 343 | 1,376 | 0.48 | -0.51 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 32.80 | 32.95 | 32.88 | 34.15 | -9.96 | -22.58% | 0.09 | 70 | 779 | 0.48 | -0.54 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 36.00 | 36.15 | 36.08 | 36.30 | -11.04 | -23.33% | 0.10 | 165 | 2,521 | 0.48 | -0.57 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 39.35 | 39.55 | 39.45 | 40.69 | -5.06 | -11.06% | 0.11 | 2 | 601 | 0.48 | -0.60 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 42.85 | 43.05 | 42.95 | 43.00 | -13.90 | -24.43% | 0.12 | 6 | 2,423 | 0.48 | -0.62 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 46.50 | 46.70 | 46.60 | 48.20 | -12.00 | -19.94% | 0.12 | 10 | 284 | 0.49 | -0.64 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 50.25 | 50.45 | 50.35 | 51.00 | -13.20 | -20.57% | 0.13 | 7 | 369 | 0.49 | -0.67 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 54.10 | 54.35 | 54.23 | 68.40 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.49 | -0.69 | 0.01 | -0.23 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 55.85 | 59.05 | 57.45 | 58.99 | -13.38 | -18.49% | 0.15 | 8 | 239 | 0.49 | -0.71 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 59.65 | 62.95 | 61.30 | 64.75 | -5.58 | -7.94% | 0.16 | 2 | 184 | 0.50 | -0.73 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 66.30 | 67.40 | 66.85 | 68.19 | -15.51 | -18.53% | 0.17 | 12 | 638 | 0.50 | -0.75 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 69.95 | 73.35 | 71.65 | 85.25 | 0.00 | 0.00% | 0.18 | 0 | 319 | 0.50 | -0.76 | 0.00 | -0.20 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 72.80 | 77.40 | 75.10 | 95.65 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.50 | -0.78 | 0.00 | -0.19 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 77.00 | 82.05 | 79.53 | 91.53 | -2.82 | -2.99% | 0.19 | 1 | 36 | 0.51 | -0.79 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 81.70 | 84.60 | 83.15 | 88.30 | 0.00 | 0.00% | 0.20 | 0 | 87 | 0.51 | -0.81 | 0.00 | -0.18 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 86.00 | 89.10 | 87.55 | 93.66 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.51 | -0.82 | 0.00 | -0.17 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 90.85 | 95.20 | 93.03 | 95.75 | -13.32 | -12.22% | 0.22 | 1 | 58 | 0.51 | -0.84 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 96.25 | 100.00 | 98.13 | 102.95 | -2.43 | -2.31% | 0.23 | 12 | 16 | 0.52 | -0.85 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 101.20 | 102.95 | 102.08 | 103.90 | -18.26 | -14.95% | 0.23 | 2 | 48 | 0.52 | -0.86 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 105.50 | 107.75 | 106.63 | 130.63 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.53 | -0.87 | 0.00 | -0.14 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 110.75 | 112.40 | 111.58 | 116.10 | -4.60 | -3.82% | 0.25 | 1 | 157 | 0.53 | -0.88 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 115.10 | 117.75 | 116.43 | 148.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.53 | -0.89 | 0.00 | -0.13 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 120.00 | 122.10 | 121.05 | 123.60 | -17.48 | -12.39% | 0.26 | 15 | 23 | 0.53 | -0.89 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 124.95 | 127.35 | 126.15 | 142.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.54 | -0.90 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 129.40 | 131.70 | 130.55 | 135.08 | +0.78 | +0.59% | 0.28 | 16 | 47 | 0.52 | -0.91 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 475.00 | 134.60 | 137.45 | 136.03 | 137.00 | -15.64 | -10.25% | 0.29 | 1 | 67 | 0.52 | -0.92 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 139.70 | 141.85 | 140.78 | 147.22 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.68 | -0.92 | 0.00 | -0.10 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 485.00 | 143.70 | 147.45 | 145.58 | 158.00 | +4.44 | +2.90% | 0.30 | 1 | 0 | 0.70 | -0.93 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 149.45 | 152.45 | 150.95 | 162.10 | -7.58 | -4.47% | 0.31 | 1 | 10 | 0.70 | -0.93 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 495.00 | 153.90 | 157.40 | 155.65 | 155.50 | +6.27 | +4.21% | 0.31 | 2 | 0 | 0.71 | -0.94 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 159.25 | 162.40 | 160.83 | 176.54 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.73 | -0.94 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 505.00 | 162.65 | 167.50 | 165.08 | 172.90 | % | 0.33 | 1 | 0 | 0.74 | -0.95 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 510.00 | 169.25 | 172.20 | 170.73 | 176.27 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.07 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 179.00 | 182.85 | 180.93 | 175.61 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.07 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 189.10 | 191.05 | 190.08 | 208.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 7/17/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 199.05 | 202.30 | 200.68 | 208.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 208.15 | 212.75 | 210.45 | 244.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 219.05 | 222.75 | 220.90 | 230.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 227.35 | 231.75 | 229.55 | 238.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 239.15 | 240.80 | 239.98 | 247.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 249.10 | 250.80 | 249.95 | 255.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 259.15 | 262.05 | 260.60 | 266.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 610.00 | 269.20 | 271.85 | 270.53 | 274.77 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 620.00 | 279.10 | 281.65 | 280.38 | 300.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 630.00 | 287.25 | 291.95 | 289.60 | 288.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 640.00 | 297.35 | 301.75 | 299.55 | 331.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 650.00 | 309.15 | 311.80 | 310.48 | 325.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 4:00:05 PM EST |
| 660.00 | 317.35 | 321.85 | 319.60 | 332.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 8/22/2025 4:00:05 PM EST |
| 670.00 | 327.35 | 332.75 | 330.05 | 335.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 680.00 | 337.35 | 341.85 | 339.60 | 345.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 690.00 | 348.90 | 351.85 | 350.38 | 355.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/22/2025 | 8/22/2025 4:00:05 PM EST |
| 700.00 | 359.05 | 361.90 | 360.48 | 365.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |