Options Chain for TESLA INC COM (TSLA) - $319.04 as of 7/30/2025 8:48:49 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 | 218.65 | 222.35 | 220.50 | 229.17 | 0.00 | 0.00% | 2.21 | 0 | 69 | 10.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 105.00 | 213.85 | 216.40 | 215.13 | 216.18 | 0.00 | 0.00% | 2.05 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 110.00 | 208.85 | 211.85 | 210.35 | 225.13 | 0.00 | 0.00% | 1.91 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 115.00 | 203.80 | 207.50 | 205.65 | 203.77 | 0.00 | 0.00% | 1.79 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 4:00:05 PM EST |
| 120.00 | 198.95 | 202.05 | 200.50 | 200.21 | 0.00 | 0.00% | 1.67 | 0 | 59 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 125.00 | 194.20 | 197.95 | 196.08 | 196.10 | 0.00 | 0.00% | 1.57 | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 130.00 | 189.20 | 192.25 | 190.73 | 195.47 | 0.00 | 0.00% | 1.47 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 135.00 | 184.10 | 187.25 | 185.68 | 187.37 | 0.00 | 0.00% | 1.38 | 0 | 37 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 140.00 | 179.30 | 183.20 | 181.25 | 178.77 | 0.00 | 0.00% | 1.29 | 0 | 10 | 6.70 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 145.00 | 174.55 | 178.40 | 176.48 | 172.85 | 0.00 | 0.00% | 1.22 | 0 | 18 | 2.79 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 150.00 | 169.50 | 173.45 | 171.48 | 179.85 | 0.00 | 0.00% | 1.14 | 0 | 88 | 2.94 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 155.00 | 164.45 | 168.65 | 166.55 | 167.26 | 0.00 | 0.00% | 1.07 | 0 | 40 | 2.61 | 1.00 | 0.00 | -0.02 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 160.00 | 159.55 | 163.75 | 161.65 | 161.90 | 0.00 | 0.00% | 1.01 | 0 | 71 | 1.89 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 7/30/2025 4:00:05 PM EST |
| 165.00 | 154.60 | 159.00 | 156.80 | 165.31 | 0.00 | 0.00% | 0.95 | 0 | 69 | 1.61 | 1.00 | 0.00 | -0.03 | 7/18/2025 | 7/30/2025 4:00:05 PM EST |
| 170.00 | 149.75 | 154.10 | 151.93 | 164.00 | 0.00 | 0.00% | 0.89 | 0 | 156 | 1.42 | 1.00 | 0.00 | -0.03 | 7/21/2025 | 7/30/2025 4:00:05 PM EST |
| 175.00 | 144.60 | 148.05 | 146.33 | 145.00 | 0.00 | 0.00% | 0.84 | 0 | 65 | 0.89 | 1.00 | 0.00 | -0.03 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 180.00 | 139.90 | 144.50 | 142.20 | 139.67 | +10.63 | +8.24% | 0.79 | 1 | 366 | 1.18 | 0.99 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 185.00 | 134.95 | 139.70 | 137.33 | 138.50 | 0.00 | 0.00% | 0.74 | 0 | 107 | 1.08 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 190.00 | 130.55 | 134.65 | 132.60 | 142.26 | 0.00 | 0.00% | 0.70 | 0 | 255 | 0.80 | 0.99 | 0.00 | -0.04 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 195.00 | 125.55 | 129.85 | 127.70 | 143.75 | 0.00 | 0.00% | 0.65 | 0 | 61 | 0.89 | 0.99 | 0.00 | -0.04 | 7/21/2025 | 7/30/2025 4:00:05 PM EST |
| 200.00 | 121.10 | 124.15 | 122.63 | 127.21 | 0.00 | 0.00% | 0.61 | 0 | 962 | 0.57 | 0.98 | 0.00 | -0.05 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 205.00 | 116.30 | 120.00 | 118.15 | 105.55 | 0.00 | 0.00% | 0.58 | 0 | 214 | 0.60 | 0.98 | 0.00 | -0.05 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 210.00 | 112.35 | 114.25 | 113.30 | 121.53 | 0.00 | 0.00% | 0.54 | 0 | 596 | 0.62 | 0.97 | 0.00 | -0.06 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 215.00 | 106.95 | 110.15 | 108.55 | 92.85 | 0.00 | 0.00% | 0.50 | 0 | 106 | 0.59 | 0.96 | 0.00 | -0.07 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 220.00 | 102.60 | 105.10 | 103.85 | 100.40 | 0.00 | 0.00% | 0.47 | 0 | 142 | 0.58 | 0.96 | 0.00 | -0.07 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 225.00 | 98.15 | 100.30 | 99.23 | 102.02 | 0.00 | 0.00% | 0.44 | 0 | 276 | 0.57 | 0.95 | 0.00 | -0.08 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 230.00 | 93.65 | 95.50 | 94.58 | 91.70 | -4.90 | -5.08% | 0.41 | 1 | 729 | 0.56 | 0.94 | 0.00 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 235.00 | 89.50 | 90.95 | 90.23 | 98.50 | 0.00 | 0.00% | 0.38 | 0 | 575 | 0.55 | 0.93 | 0.00 | -0.10 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 240.00 | 84.70 | 86.10 | 85.40 | 89.85 | 0.00 | 0.00% | 0.36 | 0 | 646 | 0.53 | 0.91 | 0.00 | -0.11 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 245.00 | 80.15 | 82.15 | 81.15 | 83.90 | 0.00 | 0.00% | 0.33 | 0 | 111 | 0.53 | 0.90 | 0.00 | -0.11 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 250.00 | 76.60 | 77.15 | 76.88 | 74.35 | -3.26 | -4.20% | 0.31 | 6 | 1,032 | 0.52 | 0.88 | 0.00 | -0.12 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 255.00 | 71.95 | 73.25 | 72.60 | 70.30 | -2.75 | -3.77% | 0.28 | 152 | 376 | 0.51 | 0.87 | 0.00 | -0.13 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 260.00 | 67.70 | 69.30 | 68.50 | 67.86 | -1.75 | -2.52% | 0.26 | 5 | 459 | 0.51 | 0.85 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 265.00 | 63.60 | 65.40 | 64.50 | 64.56 | 0.00 | 0.00% | 0.24 | 0 | 367 | 0.50 | 0.83 | 0.00 | -0.15 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 270.00 | 60.15 | 60.95 | 60.55 | 56.05 | -5.45 | -8.87% | 0.22 | 29 | 535 | 0.50 | 0.81 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 275.00 | 55.90 | 57.75 | 56.83 | 60.45 | 0.00 | 0.00% | 0.21 | 0 | 352 | 0.50 | 0.79 | 0.00 | -0.16 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 280.00 | 52.85 | 53.65 | 53.25 | 49.55 | -5.85 | -10.56% | 0.19 | 6 | 550 | 0.49 | 0.77 | 0.00 | -0.17 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 285.00 | 49.25 | 50.05 | 49.65 | 47.40 | -3.10 | -6.14% | 0.17 | 15 | 593 | 0.49 | 0.74 | 0.00 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 290.00 | 45.80 | 46.60 | 46.20 | 45.99 | -1.42 | -3.00% | 0.16 | 30 | 1,219 | 0.48 | 0.72 | 0.00 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 295.00 | 43.00 | 43.25 | 43.13 | 41.20 | -4.20 | -9.26% | 0.15 | 6 | 707 | 0.48 | 0.69 | 0.00 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 300.00 | 39.95 | 40.20 | 40.08 | 39.90 | -2.30 | -5.45% | 0.13 | 145 | 1,673 | 0.48 | 0.67 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 305.00 | 37.05 | 37.30 | 37.18 | 35.25 | -4.85 | -12.10% | 0.12 | 29 | 1,615 | 0.48 | 0.64 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 310.00 | 34.35 | 34.60 | 34.48 | 33.00 | -3.35 | -9.22% | 0.11 | 109 | 1,345 | 0.48 | 0.61 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 315.00 | 31.80 | 32.00 | 31.90 | 31.78 | -2.46 | -7.19% | 0.10 | 261 | 927 | 0.48 | 0.59 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 320.00 | 29.35 | 29.60 | 29.48 | 29.50 | -1.79 | -5.73% | 0.09 | 890 | 4,238 | 0.48 | 0.56 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 325.00 | 27.10 | 27.30 | 27.20 | 27.10 | -1.85 | -6.39% | 0.08 | 786 | 1,678 | 0.48 | 0.53 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 330.00 | 25.00 | 25.20 | 25.10 | 24.95 | -1.87 | -6.98% | 0.08 | 1,020 | 4,219 | 0.48 | 0.50 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 335.00 | 23.05 | 23.25 | 23.15 | 22.80 | -2.15 | -8.62% | 0.07 | 94 | 1,549 | 0.48 | 0.48 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 340.00 | 21.20 | 21.40 | 21.30 | 21.05 | -1.86 | -8.12% | 0.06 | 168 | 1,991 | 0.48 | 0.45 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 345.00 | 19.55 | 19.70 | 19.63 | 19.40 | -2.30 | -10.60% | 0.06 | 92 | 1,025 | 0.48 | 0.43 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 350.00 | 17.95 | 18.15 | 18.05 | 17.86 | -1.64 | -8.41% | 0.05 | 646 | 4,012 | 0.48 | 0.40 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 355.00 | 16.50 | 16.65 | 16.58 | 16.40 | -1.70 | -9.40% | 0.05 | 69 | 1,324 | 0.48 | 0.38 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 360.00 | 15.20 | 15.35 | 15.28 | 15.20 | -1.50 | -8.99% | 0.04 | 181 | 2,641 | 0.48 | 0.35 | 0.01 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 365.00 | 14.00 | 14.15 | 14.08 | 13.45 | -1.85 | -12.10% | 0.04 | 63 | 1,517 | 0.49 | 0.33 | 0.01 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 370.00 | 12.85 | 13.00 | 12.93 | 12.85 | -1.75 | -11.99% | 0.03 | 124 | 2,395 | 0.49 | 0.31 | 0.00 | -0.17 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 375.00 | 11.85 | 12.00 | 11.93 | 11.70 | -1.47 | -11.17% | 0.03 | 148 | 1,741 | 0.49 | 0.29 | 0.00 | -0.17 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 380.00 | 10.90 | 11.05 | 10.98 | 10.25 | -1.90 | -15.64% | 0.03 | 163 | 2,393 | 0.49 | 0.27 | 0.00 | -0.16 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 385.00 | 10.05 | 10.15 | 10.10 | 9.99 | -1.29 | -11.44% | 0.03 | 73 | 1,289 | 0.49 | 0.26 | 0.00 | -0.16 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 390.00 | 9.25 | 9.40 | 9.33 | 8.80 | -1.50 | -14.57% | 0.02 | 63 | 3,628 | 0.50 | 0.24 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 395.00 | 8.50 | 8.65 | 8.58 | 8.15 | -1.29 | -13.67% | 0.02 | 48 | 747 | 0.50 | 0.22 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 400.00 | 7.85 | 8.00 | 7.93 | 7.85 | -0.90 | -10.29% | 0.02 | 1,278 | 7,865 | 0.50 | 0.21 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 405.00 | 7.25 | 7.40 | 7.33 | 7.25 | -0.95 | -11.59% | 0.02 | 175 | 817 | 0.50 | 0.20 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 410.00 | 6.70 | 6.85 | 6.78 | 6.53 | -1.07 | -14.08% | 0.02 | 478 | 1,627 | 0.51 | 0.18 | 0.00 | -0.13 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 415.00 | 6.20 | 6.35 | 6.28 | 6.00 | -1.25 | -17.25% | 0.02 | 32 | 944 | 0.51 | 0.17 | 0.00 | -0.13 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 420.00 | 5.75 | 5.90 | 5.83 | 5.50 | -1.15 | -17.30% | 0.01 | 310 | 2,673 | 0.51 | 0.16 | 0.00 | -0.12 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 425.00 | 5.35 | 5.45 | 5.40 | 5.45 | -0.90 | -14.18% | 0.01 | 105 | 999 | 0.51 | 0.15 | 0.00 | -0.12 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 430.00 | 4.95 | 5.10 | 5.03 | 5.00 | -0.65 | -11.51% | 0.01 | 45 | 1,407 | 0.52 | 0.14 | 0.00 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 435.00 | 4.60 | 4.75 | 4.68 | 4.45 | -0.85 | -16.04% | 0.01 | 7 | 705 | 0.52 | 0.13 | 0.00 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 440.00 | 4.30 | 4.40 | 4.35 | 4.20 | -0.80 | -16.00% | 0.01 | 217 | 848 | 0.52 | 0.12 | 0.00 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 445.00 | 4.00 | 4.15 | 4.08 | 3.95 | -0.80 | -16.85% | 0.01 | 13 | 1,455 | 0.53 | 0.11 | 0.00 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 450.00 | 3.75 | 3.85 | 3.80 | 3.55 | -0.77 | -17.83% | 0.01 | 120 | 2,772 | 0.53 | 0.10 | 0.00 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 455.00 | 3.50 | 3.60 | 3.55 | 3.40 | -0.75 | -18.08% | 0.01 | 102 | 418 | 0.53 | 0.10 | 0.00 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 460.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.50 | -12.99% | 0.01 | 10 | 592 | 0.54 | 0.09 | 0.00 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 465.00 | 3.10 | 3.20 | 3.15 | 3.09 | -0.46 | -12.96% | 0.01 | 8 | 1,811 | 0.54 | 0.08 | 0.00 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 470.00 | 2.92 | 2.97 | 2.95 | 2.97 | -0.38 | -11.35% | 0.01 | 24 | 978 | 0.54 | 0.08 | 0.00 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 475.00 | 2.74 | 2.80 | 2.77 | 2.50 | -0.75 | -23.08% | 0.01 | 6 | 569 | 0.55 | 0.07 | 0.00 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 480.00 | 2.58 | 2.63 | 2.61 | 2.35 | -0.52 | -18.12% | 0.01 | 16 | 725 | 0.55 | 0.07 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 485.00 | 2.44 | 2.49 | 2.47 | 2.44 | -0.42 | -14.69% | 0.01 | 2 | 417 | 0.56 | 0.06 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 490.00 | 2.30 | 2.35 | 2.33 | 2.30 | -0.26 | -10.16% | 0.00 | 2 | 477 | 0.56 | 0.06 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 495.00 | 2.17 | 2.22 | 2.20 | 2.08 | -0.28 | -11.87% | 0.00 | 3 | 173 | 0.56 | 0.05 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 500.00 | 2.05 | 2.10 | 2.08 | 2.05 | -0.30 | -12.77% | 0.00 | 280 | 3,255 | 0.57 | 0.05 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 510.00 | 1.84 | 1.89 | 1.87 | 1.77 | -0.26 | -12.81% | 0.00 | 17 | 313 | 0.57 | 0.04 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 520.00 | 1.65 | 1.70 | 1.68 | 1.68 | -0.17 | -9.19% | 0.00 | 5 | 4,172 | 0.58 | 0.03 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 530.00 | 1.49 | 1.54 | 1.52 | 1.45 | -0.34 | -19.00% | 0.00 | 3 | 171 | 0.59 | 0.03 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 540.00 | 1.35 | 1.39 | 1.37 | 1.52 | -0.33 | -17.84% | 0.00 | 2 | 427 | 0.60 | 0.02 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 550.00 | 1.22 | 1.26 | 1.24 | 1.18 | -0.23 | -16.32% | 0.00 | 33 | 6,876 | 0.60 | 0.02 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 560.00 | 1.11 | 1.15 | 1.13 | 1.02 | -0.34 | -25.00% | 0.00 | 4 | 1,333 | 0.61 | 0.02 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 570.00 | 1.01 | 1.05 | 1.03 | 1.14 | -0.06 | -5.00% | 0.00 | 6 | 2,727 | 0.62 | 0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 580.00 | 0.92 | 0.96 | 0.94 | 0.89 | -0.21 | -19.10% | 0.00 | 15 | 737 | 0.62 | 0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 590.00 | 0.84 | 0.88 | 0.86 | 1.00 | +0.04 | +4.17% | 0.00 | 1 | 243 | 0.63 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 600.00 | 0.77 | 0.80 | 0.79 | 0.74 | -0.21 | -22.11% | 0.00 | 71 | 8,309 | 0.63 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 610.00 | 0.71 | 0.74 | 0.73 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.64 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 620.00 | 0.65 | 0.68 | 0.67 | 0.68 | -0.04 | -5.56% | 0.00 | 1 | 1,184 | 0.64 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 630.00 | 0.59 | 0.63 | 0.61 | 0.62 | -0.11 | -15.07% | 0.00 | 10 | 537 | 0.65 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 640.00 | 0.54 | 0.58 | 0.56 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 0.65 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 650.00 | 0.50 | 0.54 | 0.52 | 0.46 | -0.12 | -20.69% | 0.00 | 12 | 3,739 | 0.66 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 660.00 | 0.46 | 0.50 | 0.48 | 0.45 | -0.07 | -13.47% | 0.00 | 29 | 4,878 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 670.00 | 0.42 | 0.46 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 5 | 2,503 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 680.00 | 0.39 | 0.42 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 690.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.19 | -33.34% | 0.00 | 12 | 1,052 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 700.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.03 | -7.70% | 0.00 | 808 | 14,888 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 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 | 0.21 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 75 | 3,081 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 105.00 | 0.18 | 0.40 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 21 | 362 | 10.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 110.00 | 0.27 | 0.52 | 0.40 | 0.29 | -0.03 | -9.38% | 0.00 | 1 | 483 | 10.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 115.00 | 0.26 | 0.69 | 0.48 | 0.33 | -0.02 | -5.72% | 0.00 | 2 | 214 | 10.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 120.00 | 0.30 | 0.77 | 0.54 | 0.38 | -0.01 | -2.57% | 0.00 | 2 | 410 | 10.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 125.00 | 0.38 | 0.55 | 0.47 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 130.00 | 0.42 | 0.55 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 10 | 488 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 135.00 | 0.38 | 0.62 | 0.50 | 0.51 | +0.01 | +2.00% | 0.00 | 10 | 230 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 140.00 | 0.52 | 0.57 | 0.55 | 0.55 | +0.02 | +3.78% | 0.00 | 6 | 1,045 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 145.00 | 0.56 | 0.62 | 0.59 | 0.61 | +0.02 | +3.39% | 0.00 | 7 | 2,198 | 0.83 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 150.00 | 0.62 | 0.66 | 0.64 | 0.65 | +0.02 | +3.18% | 0.00 | 10 | 5,021 | 0.81 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 155.00 | 0.55 | 0.83 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.78 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 160.00 | 0.72 | 0.78 | 0.75 | 0.80 | +0.04 | +5.27% | 0.00 | 47 | 1,713 | 0.76 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 165.00 | 0.66 | 0.97 | 0.82 | 0.90 | +0.10 | +12.50% | 0.00 | 34 | 878 | 0.72 | 0.00 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 170.00 | 0.89 | 0.92 | 0.91 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 788 | 0.73 | 0.00 | 0.00 | -0.03 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 175.00 | 0.97 | 1.00 | 0.99 | 0.94 | -0.03 | -3.10% | 0.01 | 2 | 1,123 | 0.71 | 0.00 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 180.00 | 1.05 | 1.09 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 10 | 3,205 | 0.69 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 185.00 | 1.15 | 1.18 | 1.17 | 1.20 | +0.07 | +6.20% | 0.01 | 2 | 1,094 | 0.67 | -0.01 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 190.00 | 1.25 | 1.29 | 1.27 | 1.28 | +0.02 | +1.59% | 0.01 | 4 | 1,595 | 0.66 | -0.01 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 195.00 | 1.37 | 1.41 | 1.39 | 1.45 | +0.12 | +9.03% | 0.01 | 5 | 654 | 0.64 | -0.01 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 200.00 | 1.51 | 1.55 | 1.53 | 1.58 | +0.08 | +5.34% | 0.01 | 126 | 10,780 | 0.62 | -0.02 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 205.00 | 1.67 | 1.71 | 1.69 | 1.79 | +0.19 | +11.88% | 0.01 | 7 | 843 | 0.61 | -0.02 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 210.00 | 1.86 | 1.90 | 1.88 | 1.90 | +0.11 | +6.15% | 0.01 | 8 | 2,743 | 0.60 | -0.03 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 215.00 | 2.08 | 2.12 | 2.10 | 2.16 | +0.07 | +3.35% | 0.01 | 31 | 1,250 | 0.58 | -0.04 | 0.00 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 220.00 | 2.34 | 2.39 | 2.37 | 2.45 | +0.18 | +7.93% | 0.01 | 25 | 3,861 | 0.57 | -0.04 | 0.00 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 225.00 | 2.64 | 2.69 | 2.67 | 2.88 | +0.27 | +10.35% | 0.01 | 28 | 2,109 | 0.56 | -0.05 | 0.00 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 230.00 | 3.00 | 3.05 | 3.03 | 3.03 | +0.06 | +2.02% | 0.01 | 117 | 5,211 | 0.55 | -0.06 | 0.00 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 235.00 | 3.40 | 3.50 | 3.45 | 3.65 | +0.46 | +14.42% | 0.01 | 9 | 945 | 0.54 | -0.07 | 0.00 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 240.00 | 3.85 | 3.95 | 3.90 | 4.25 | +0.40 | +10.39% | 0.02 | 70 | 2,937 | 0.53 | -0.09 | 0.00 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 245.00 | 4.40 | 4.55 | 4.48 | 4.80 | +0.55 | +12.95% | 0.02 | 11 | 2,222 | 0.53 | -0.10 | 0.00 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 250.00 | 5.05 | 5.15 | 5.10 | 5.15 | +0.25 | +5.11% | 0.02 | 300 | 9,601 | 0.52 | -0.12 | 0.00 | -0.12 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 255.00 | 5.80 | 5.90 | 5.85 | 6.17 | +0.82 | +15.33% | 0.02 | 49 | 2,604 | 0.51 | -0.13 | 0.00 | -0.13 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 260.00 | 6.60 | 6.75 | 6.68 | 6.95 | +0.50 | +7.76% | 0.03 | 167 | 5,627 | 0.51 | -0.15 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 265.00 | 7.55 | 7.70 | 7.63 | 7.76 | +0.31 | +4.17% | 0.03 | 83 | 2,759 | 0.50 | -0.17 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 270.00 | 8.60 | 8.75 | 8.68 | 8.72 | +0.22 | +2.59% | 0.03 | 308 | 3,918 | 0.50 | -0.19 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 275.00 | 9.80 | 9.95 | 9.88 | 10.70 | +1.05 | +10.89% | 0.04 | 126 | 3,620 | 0.49 | -0.21 | 0.00 | -0.16 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 280.00 | 11.10 | 11.25 | 11.18 | 11.27 | +0.32 | +2.93% | 0.04 | 352 | 5,689 | 0.49 | -0.23 | 0.00 | -0.17 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 285.00 | 12.60 | 12.75 | 12.68 | 13.87 | +1.47 | +11.86% | 0.04 | 145 | 1,874 | 0.49 | -0.26 | 0.00 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 290.00 | 14.20 | 14.35 | 14.28 | 14.40 | +0.55 | +3.98% | 0.05 | 197 | 3,695 | 0.49 | -0.28 | 0.00 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 295.00 | 15.95 | 16.10 | 16.03 | 17.17 | +1.52 | +9.72% | 0.05 | 89 | 2,396 | 0.48 | -0.31 | 0.00 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 300.00 | 17.85 | 18.05 | 17.95 | 18.08 | +0.53 | +3.02% | 0.06 | 905 | 8,339 | 0.48 | -0.33 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 305.00 | 19.95 | 20.15 | 20.05 | 20.60 | +0.95 | +4.84% | 0.07 | 85 | 3,185 | 0.48 | -0.36 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 310.00 | 22.20 | 22.40 | 22.30 | 22.48 | +0.83 | +3.84% | 0.07 | 350 | 2,555 | 0.48 | -0.39 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 315.00 | 24.55 | 24.80 | 24.68 | 25.05 | +0.82 | +3.39% | 0.08 | 453 | 2,311 | 0.48 | -0.41 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 320.00 | 27.15 | 27.35 | 27.25 | 27.45 | +0.81 | +3.05% | 0.09 | 229 | 3,607 | 0.48 | -0.44 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 325.00 | 29.85 | 30.10 | 29.98 | 31.75 | +2.43 | +8.29% | 0.09 | 580 | 1,989 | 0.48 | -0.47 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 330.00 | 32.70 | 32.95 | 32.83 | 33.16 | +1.99 | +6.39% | 0.10 | 81 | 3,744 | 0.48 | -0.50 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 335.00 | 35.70 | 36.00 | 35.85 | 36.00 | +2.00 | +5.89% | 0.11 | 31 | 597 | 0.48 | -0.52 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 340.00 | 38.90 | 39.15 | 39.03 | 39.23 | +0.98 | +2.57% | 0.11 | 32 | 2,084 | 0.48 | -0.55 | 0.01 | -0.20 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 345.00 | 42.15 | 42.45 | 42.30 | 45.93 | +4.78 | +11.62% | 0.12 | 2 | 637 | 0.48 | -0.57 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 350.00 | 45.60 | 45.90 | 45.75 | 45.80 | +1.36 | +3.06% | 0.13 | 24 | 1,265 | 0.48 | -0.60 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 355.00 | 49.15 | 49.45 | 49.30 | 51.10 | +2.32 | +4.76% | 0.14 | 9 | 455 | 0.48 | -0.62 | 0.01 | -0.19 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 360.00 | 52.80 | 53.15 | 52.98 | 53.70 | +0.58 | +1.10% | 0.15 | 6 | 937 | 0.48 | -0.65 | 0.01 | -0.18 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 365.00 | 56.60 | 56.90 | 56.75 | 56.00 | 0.00 | 0.00% | 0.16 | 0 | 613 | 0.49 | -0.67 | 0.01 | -0.18 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 370.00 | 60.50 | 60.80 | 60.65 | 61.05 | +0.25 | +0.42% | 0.16 | 6 | 2,282 | 0.49 | -0.69 | 0.00 | -0.17 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 375.00 | 63.65 | 66.80 | 65.23 | 64.75 | 0.00 | 0.00% | 0.17 | 0 | 253 | 0.50 | -0.71 | 0.00 | -0.17 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 380.00 | 67.60 | 70.90 | 69.25 | 71.95 | +4.75 | +7.07% | 0.18 | 4 | 317 | 0.50 | -0.73 | 0.00 | -0.16 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 385.00 | 71.75 | 75.10 | 73.43 | 76.99 | +5.46 | +7.64% | 0.19 | 1 | 88 | 0.51 | -0.74 | 0.00 | -0.16 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 390.00 | 76.00 | 79.60 | 77.80 | 80.25 | +3.28 | +4.27% | 0.20 | 2 | 302 | 0.51 | -0.76 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 395.00 | 80.25 | 84.20 | 82.23 | 78.70 | -14.00 | -15.11% | 0.21 | 1 | 180 | 0.52 | -0.78 | 0.00 | -0.15 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 400.00 | 84.60 | 86.35 | 85.48 | 88.00 | +2.48 | +2.90% | 0.21 | 3 | 589 | 0.49 | -0.79 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 405.00 | 89.20 | 92.80 | 91.00 | 87.70 | -0.20 | -0.23% | 0.22 | 18 | 292 | 0.52 | -0.80 | 0.00 | -0.14 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 410.00 | 93.60 | 97.10 | 95.35 | 101.65 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.52 | -0.82 | 0.00 | -0.13 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 415.00 | 98.20 | 100.85 | 99.53 | 90.60 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.51 | -0.83 | 0.00 | -0.13 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 420.00 | 102.75 | 105.50 | 104.13 | 104.01 | +6.70 | +6.89% | 0.25 | 1 | 69 | 0.51 | -0.84 | 0.00 | -0.12 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 425.00 | 107.30 | 111.45 | 109.38 | 121.90 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.54 | -0.85 | 0.00 | -0.12 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 430.00 | 112.15 | 114.60 | 113.38 | 109.72 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.52 | -0.86 | 0.00 | -0.11 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 435.00 | 116.60 | 119.30 | 117.95 | 143.43 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.52 | -0.87 | 0.00 | -0.11 | 7/1/2025 | 7/30/2025 4:00:05 PM EST |
| 440.00 | 121.05 | 124.05 | 122.55 | 138.22 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.58 | -0.88 | 0.00 | -0.10 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 445.00 | 125.75 | 128.80 | 127.28 | 130.63 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.58 | -0.89 | 0.00 | -0.10 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 450.00 | 131.05 | 133.45 | 132.25 | 130.77 | 0.00 | 0.00% | 0.29 | 0 | 105 | 0.59 | -0.90 | 0.00 | -0.09 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 455.00 | 135.35 | 138.45 | 136.90 | 127.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.59 | -0.90 | 0.00 | -0.09 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 460.00 | 138.80 | 143.80 | 141.30 | 142.65 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.58 | -0.91 | 0.00 | -0.08 | 7/16/2025 | 7/30/2025 4:00:05 PM EST |
| 465.00 | 145.35 | 149.75 | 147.55 | 146.44 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.66 | -0.92 | 0.00 | -0.08 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 470.00 | 149.95 | 153.60 | 151.78 | 147.25 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.64 | -0.92 | 0.00 | -0.07 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 475.00 | 154.25 | 158.60 | 156.43 | 154.17 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.65 | -0.93 | 0.00 | -0.07 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 480.00 | 158.35 | 164.10 | 161.23 | 161.05 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.64 | -0.93 | 0.00 | -0.06 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 485.00 | 165.30 | 168.55 | 166.93 | 164.85 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.68 | -0.94 | 0.00 | -0.06 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 490.00 | 170.15 | 173.35 | 171.75 | 170.85 | +3.96 | +2.38% | 0.35 | 3 | 43 | 0.68 | -0.94 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 495.00 | 174.80 | 178.50 | 176.65 | 168.23 | 0.00 | 0.00% | 0.36 | 0 | 39 | 0.69 | -0.95 | 0.00 | -0.05 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 500.00 | 180.10 | 183.05 | 181.58 | 176.69 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.70 | -0.95 | 0.00 | -0.05 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 510.00 | 188.15 | 193.45 | 190.80 | 182.99 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.65 | -0.96 | 0.00 | -0.04 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 520.00 | 198.15 | 203.05 | 200.60 | 198.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 530.00 | 209.55 | 213.20 | 211.38 | 208.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 540.00 | 218.15 | 222.95 | 220.55 | 208.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 550.00 | 228.15 | 233.85 | 231.00 | 244.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 560.00 | 238.15 | 243.20 | 240.68 | 228.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 570.00 | 250.20 | 252.90 | 251.55 | 238.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 580.00 | 259.90 | 263.20 | 261.55 | 247.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 590.00 | 268.05 | 273.15 | 270.60 | 255.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 600.00 | 278.15 | 283.10 | 280.63 | 266.96 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 610.00 | 288.15 | 293.85 | 291.00 | 274.77 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 620.00 | 300.15 | 303.10 | 301.63 | 295.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/30/2025 4:00:05 PM EST |
| 630.00 | 308.15 | 313.05 | 310.60 | 309.45 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 640.00 | 318.15 | 323.10 | 320.63 | 333.86 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 650.00 | 329.65 | 333.20 | 331.43 | 325.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/30/2025 4:00:05 PM EST |
| 660.00 | 339.50 | 343.30 | 341.40 | 332.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/30/2025 4:00:05 PM EST |
| 670.00 | 349.55 | 353.15 | 351.35 | 328.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/30/2025 4:00:05 PM EST |
| 680.00 | 358.15 | 363.85 | 361.00 | 371.06 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/30/2025 4:00:05 PM EST |
| 690.00 | 370.10 | 373.15 | 371.63 | 355.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 700.00 | 378.05 | 383.20 | 380.63 | 377.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/30/2025 4:00:05 PM EST |