Options Chain for TESLA INC COM (TSLA) - $338.53 as of 9/5/2025 3:48:38 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 | 248.30 | 252.80 | 250.55 | % | 2.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 110.00 | 239.00 | 242.70 | 240.85 | % | 2.19 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 120.00 | 228.75 | 233.15 | 230.95 | % | 1.92 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 130.00 | 218.95 | 223.50 | 221.23 | % | 1.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 135.00 | 214.10 | 218.15 | 216.13 | % | 1.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 140.00 | 208.90 | 213.45 | 211.18 | % | 1.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 145.00 | 204.35 | 208.20 | 206.28 | % | 1.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 150.00 | 199.15 | 203.50 | 201.33 | % | 1.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 155.00 | 194.20 | 198.45 | 196.33 | % | 1.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 160.00 | 189.15 | 193.65 | 191.40 | % | 1.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 165.00 | 184.30 | 188.80 | 186.55 | % | 1.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 170.00 | 179.70 | 184.15 | 181.93 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 175.00 | 174.45 | 178.95 | 176.70 | % | 1.01 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 180.00 | 169.70 | 173.90 | 171.80 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 185.00 | 164.70 | 168.80 | 166.75 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 190.00 | 159.80 | 164.05 | 161.93 | % | 0.85 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 195.00 | 154.60 | 159.20 | 156.90 | % | 0.80 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 200.00 | 149.65 | 154.20 | 151.93 | % | 0.76 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 205.00 | 145.05 | 149.25 | 147.15 | % | 0.72 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.07 | 9/5/2025 4:00:05 PM EST | |||
| 210.00 | 140.25 | 144.40 | 142.33 | % | 0.68 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.07 | 9/5/2025 4:00:05 PM EST | |||
| 215.00 | 135.05 | 139.55 | 137.30 | % | 0.64 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.08 | 9/5/2025 4:00:05 PM EST | |||
| 220.00 | 130.30 | 134.55 | 132.43 | % | 0.60 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.08 | 9/5/2025 4:00:05 PM EST | |||
| 225.00 | 125.35 | 130.05 | 127.70 | 128.93 | % | 0.57 | 1 | 0 | 0.88 | 0.97 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 230.00 | 120.50 | 125.20 | 122.85 | % | 0.53 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.10 | 9/5/2025 4:00:05 PM EST | |||
| 235.00 | 115.75 | 120.25 | 118.00 | % | 0.50 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.10 | 9/5/2025 4:00:05 PM EST | |||
| 240.00 | 111.05 | 115.45 | 113.25 | % | 0.47 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.11 | 9/5/2025 4:00:05 PM EST | |||
| 245.00 | 106.30 | 110.70 | 108.50 | % | 0.44 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.12 | 9/5/2025 4:00:05 PM EST | |||
| 250.00 | 101.60 | 106.00 | 103.80 | 102.70 | % | 0.42 | 10 | 0 | 0.76 | 0.94 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 255.00 | 96.55 | 101.25 | 98.90 | % | 0.39 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.14 | 9/5/2025 4:00:05 PM EST | |||
| 260.00 | 91.85 | 96.75 | 94.30 | 93.68 | % | 0.36 | 75 | 0 | 0.72 | 0.93 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 265.00 | 88.05 | 91.90 | 89.98 | % | 0.34 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.15 | 9/5/2025 4:00:05 PM EST | |||
| 270.00 | 84.10 | 88.80 | 86.45 | 83.08 | +11.38 | +15.88% | 0.32 | 2 | 1 | 0.59 | 0.91 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 275.00 | 79.30 | 84.50 | 81.90 | 79.38 | +12.91 | +19.43% | 0.30 | 6 | 1 | 0.59 | 0.90 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 280.00 | 74.85 | 79.95 | 77.40 | 74.13 | +11.76 | +18.86% | 0.28 | 30 | 18 | 0.59 | 0.89 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 285.00 | 70.95 | 75.45 | 73.20 | 71.66 | +9.72 | +15.70% | 0.26 | 6 | 1 | 0.58 | 0.87 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 290.00 | 66.50 | 69.75 | 68.13 | 67.07 | % | 0.23 | 25 | 0 | 0.54 | 0.86 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 295.00 | 62.20 | 67.35 | 64.78 | % | 0.22 | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.20 | 9/5/2025 4:00:05 PM EST | |||
| 300.00 | 57.60 | 61.80 | 59.70 | 60.50 | +14.79 | +32.36% | 0.20 | 10 | 1 | 0.53 | 0.82 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 305.00 | 54.40 | 58.45 | 56.43 | 54.73 | +8.43 | +18.21% | 0.19 | 16 | 1 | 0.54 | 0.80 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 310.00 | 51.90 | 55.50 | 53.70 | 41.45 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.57 | 0.78 | 0.00 | -0.23 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 315.00 | 47.90 | 50.95 | 49.43 | 47.10 | +9.89 | +26.58% | 0.16 | 8 | 2 | 0.54 | 0.75 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 320.00 | 44.00 | 47.75 | 45.88 | 43.78 | +9.03 | +25.99% | 0.14 | 13 | 4 | 0.54 | 0.73 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 325.00 | 42.45 | 42.80 | 42.63 | 41.25 | +9.65 | +30.54% | 0.13 | 9 | 4 | 0.54 | 0.70 | 0.01 | -0.27 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 330.00 | 39.35 | 39.70 | 39.53 | 38.83 | +8.63 | +28.58% | 0.12 | 14 | 24 | 0.54 | 0.67 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 335.00 | 36.45 | 36.75 | 36.60 | 36.50 | +7.80 | +27.18% | 0.11 | 27 | 43 | 0.53 | 0.64 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 340.00 | 33.60 | 33.95 | 33.78 | 33.90 | +8.20 | +31.91% | 0.10 | 81 | 62 | 0.53 | 0.61 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 345.00 | 31.00 | 31.35 | 31.18 | 31.12 | +7.67 | +32.71% | 0.09 | 248 | 32 | 0.54 | 0.58 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 350.00 | 28.65 | 28.95 | 28.80 | 28.85 | +6.66 | +30.02% | 0.08 | 1,118 | 98 | 0.53 | 0.56 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 355.00 | 26.35 | 26.65 | 26.50 | 26.59 | +6.59 | +32.95% | 0.07 | 85 | 15 | 0.54 | 0.53 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 360.00 | 24.25 | 24.55 | 24.40 | 24.40 | +6.30 | +34.81% | 0.07 | 139 | 7 | 0.53 | 0.50 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 365.00 | 22.30 | 22.60 | 22.45 | 22.40 | +5.42 | +31.92% | 0.06 | 57 | 87 | 0.54 | 0.47 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 370.00 | 20.50 | 20.80 | 20.65 | 20.40 | +5.05 | +32.90% | 0.06 | 565 | 388 | 0.54 | 0.45 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 375.00 | 18.80 | 19.10 | 18.95 | 18.85 | +5.08 | +36.90% | 0.05 | 541 | 108 | 0.54 | 0.42 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 380.00 | 17.30 | 17.60 | 17.45 | 17.30 | +4.85 | +38.96% | 0.05 | 219 | 32 | 0.54 | 0.40 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 385.00 | 15.90 | 16.20 | 16.05 | 16.02 | +4.42 | +38.11% | 0.04 | 60 | 16 | 0.55 | 0.37 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 390.00 | 14.60 | 14.90 | 14.75 | 14.69 | +4.02 | +37.68% | 0.04 | 222 | 17 | 0.55 | 0.35 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 395.00 | 13.45 | 13.70 | 13.58 | 13.62 | +4.27 | +45.67% | 0.03 | 13 | 5 | 0.55 | 0.33 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 400.00 | 12.35 | 12.60 | 12.48 | 12.45 | +3.65 | +41.48% | 0.03 | 618 | 66 | 0.55 | 0.31 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 405.00 | 11.35 | 11.60 | 11.48 | 11.10 | +3.36 | +43.42% | 0.03 | 70 | 7 | 0.56 | 0.28 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 410.00 | 10.45 | 10.70 | 10.58 | 10.53 | +3.33 | +46.25% | 0.03 | 84 | 59 | 0.56 | 0.27 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 415.00 | 9.60 | 9.85 | 9.73 | 9.70 | % | 0.02 | 618 | 0 | 0.56 | 0.25 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 420.00 | 8.85 | 9.10 | 8.98 | 8.70 | % | 0.02 | 42 | 0 | 0.57 | 0.23 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 425.00 | 8.15 | 8.40 | 8.28 | 8.20 | % | 0.02 | 25 | 0 | 0.57 | 0.21 | 0.00 | -0.23 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 430.00 | 7.50 | 7.75 | 7.63 | 7.65 | % | 0.02 | 155 | 0 | 0.57 | 0.20 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 435.00 | 6.90 | 7.15 | 7.03 | 6.58 | % | 0.02 | 25 | 0 | 0.58 | 0.19 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 440.00 | 6.35 | 6.60 | 6.48 | 6.11 | % | 0.01 | 312 | 0 | 0.58 | 0.17 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 445.00 | 5.90 | 6.10 | 6.00 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.00 | -0.19 | 9/5/2025 4:00:05 PM EST | |||
| 450.00 | 5.45 | 5.65 | 5.55 | 5.50 | % | 0.01 | 57 | 0 | 0.59 | 0.15 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 455.00 | 5.05 | 5.25 | 5.15 | 5.45 | % | 0.01 | 3 | 0 | 0.59 | 0.14 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 460.00 | 4.65 | 4.90 | 4.78 | 4.76 | % | 0.01 | 9 | 0 | 0.60 | 0.13 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 465.00 | 4.30 | 4.55 | 4.43 | 4.15 | % | 0.01 | 12 | 0 | 0.60 | 0.12 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 470.00 | 4.00 | 4.25 | 4.13 | 4.21 | % | 0.01 | 2 | 0 | 0.60 | 0.11 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 480.00 | 3.45 | 3.65 | 3.55 | 3.35 | % | 0.01 | 19 | 0 | 0.61 | 0.10 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 490.00 | 3.00 | 3.20 | 3.10 | 2.80 | % | 0.01 | 6 | 0 | 0.62 | 0.09 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 500.00 | 2.63 | 2.79 | 2.71 | 2.67 | % | 0.01 | 58 | 0 | 0.63 | 0.08 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 510.00 | 2.30 | 2.45 | 2.38 | 2.37 | % | 0.00 | 1 | 0 | 0.64 | 0.07 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 520.00 | 2.01 | 2.16 | 2.09 | 2.02 | % | 0.00 | 4 | 0 | 0.64 | 0.06 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 530.00 | 1.76 | 1.90 | 1.83 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.10 | 9/5/2025 4:00:05 PM EST | |||
| 540.00 | 1.55 | 1.68 | 1.62 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.09 | 9/5/2025 4:00:05 PM EST | |||
| 550.00 | 1.36 | 1.49 | 1.43 | 1.37 | % | 0.00 | 44 | 0 | 0.67 | 0.04 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 560.00 | 1.19 | 1.32 | 1.26 | 1.20 | % | 0.00 | 6 | 0 | 0.67 | 0.04 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 570.00 | 1.04 | 1.17 | 1.11 | 1.11 | % | 0.00 | 2 | 0 | 0.68 | 0.03 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 580.00 | 0.92 | 1.03 | 0.98 | 0.98 | % | 0.00 | 16 | 0 | 0.68 | 0.03 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 590.00 | 0.80 | 0.93 | 0.87 | 0.82 | % | 0.00 | 3 | 0 | 0.69 | 0.03 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 600.00 | 0.71 | 0.83 | 0.77 | 0.84 | % | 0.00 | 179 | 0 | 0.69 | 0.03 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 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 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 190.00 | 0.01 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 205.00 | 0.75 | 0.87 | 0.81 | 0.83 | % | 0.00 | 1 | 0 | 0.75 | -0.02 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 210.00 | 0.83 | 0.95 | 0.89 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.07 | 9/5/2025 4:00:05 PM EST | |||
| 215.00 | 0.92 | 1.04 | 0.98 | 0.96 | % | 0.00 | 15 | 0 | 0.74 | -0.02 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 220.00 | 1.01 | 1.14 | 1.08 | 1.13 | % | 0.00 | 2 | 0 | 0.72 | -0.03 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 225.00 | 1.12 | 1.25 | 1.19 | 1.22 | % | 0.01 | 28 | 0 | 0.70 | -0.03 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 230.00 | 1.25 | 1.38 | 1.32 | 1.31 | % | 0.01 | 6 | 0 | 0.69 | -0.04 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 235.00 | 1.39 | 1.52 | 1.46 | 1.50 | % | 0.01 | 1 | 0 | 0.67 | -0.04 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 240.00 | 1.56 | 1.69 | 1.63 | 1.59 | % | 0.01 | 15 | 0 | 0.66 | -0.05 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 245.00 | 1.75 | 1.88 | 1.82 | 1.92 | % | 0.01 | 3 | 0 | 0.64 | -0.05 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 250.00 | 1.97 | 2.11 | 2.04 | 2.02 | % | 0.01 | 25 | 0 | 0.63 | -0.06 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 255.00 | 2.23 | 2.35 | 2.29 | 2.28 | % | 0.01 | 10 | 0 | 0.62 | -0.07 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 260.00 | 2.53 | 2.68 | 2.61 | 2.57 | % | 0.01 | 15 | 0 | 0.61 | -0.07 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 265.00 | 2.89 | 3.05 | 2.97 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.00 | -0.15 | 9/5/2025 4:00:05 PM EST | |||
| 270.00 | 3.30 | 3.45 | 3.38 | 3.45 | -0.92 | -21.06% | 0.01 | 354 | 38 | 0.59 | -0.09 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 275.00 | 3.75 | 3.95 | 3.85 | 3.98 | -1.13 | -22.12% | 0.01 | 46 | 14 | 0.58 | -0.10 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 280.00 | 4.30 | 4.55 | 4.43 | 4.40 | -1.50 | -25.43% | 0.02 | 603 | 15 | 0.57 | -0.11 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 285.00 | 4.95 | 5.20 | 5.08 | 5.20 | -1.65 | -24.09% | 0.02 | 21 | 17 | 0.56 | -0.13 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 290.00 | 5.75 | 5.95 | 5.85 | 5.80 | -1.72 | -22.88% | 0.02 | 725 | 2 | 0.56 | -0.14 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 295.00 | 6.60 | 6.85 | 6.73 | 6.97 | -2.26 | -24.49% | 0.02 | 25 | 6 | 0.55 | -0.16 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 300.00 | 7.60 | 7.80 | 7.70 | 7.61 | -2.29 | -23.14% | 0.03 | 430 | 108 | 0.55 | -0.18 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 305.00 | 8.70 | 8.95 | 8.83 | 9.20 | -2.30 | -20.00% | 0.03 | 24 | 5 | 0.55 | -0.20 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 310.00 | 9.95 | 10.25 | 10.10 | 10.30 | -2.77 | -21.20% | 0.03 | 47 | 8 | 0.54 | -0.22 | 0.00 | -0.23 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 315.00 | 11.35 | 11.60 | 11.48 | 11.95 | -2.93 | -19.70% | 0.04 | 64 | 61 | 0.54 | -0.25 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 320.00 | 12.90 | 13.20 | 13.05 | 13.09 | -3.58 | -21.48% | 0.04 | 504 | 5 | 0.54 | -0.27 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 325.00 | 14.65 | 14.90 | 14.78 | 15.41 | -3.73 | -19.49% | 0.05 | 96 | 9 | 0.53 | -0.30 | 0.01 | -0.27 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 330.00 | 16.50 | 16.80 | 16.65 | 17.39 | -5.56 | -24.23% | 0.05 | 48 | 12 | 0.53 | -0.33 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 335.00 | 18.55 | 18.85 | 18.70 | 19.45 | -3.55 | -15.44% | 0.06 | 293 | 15 | 0.53 | -0.36 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 340.00 | 20.75 | 21.05 | 20.90 | 21.40 | -4.55 | -17.54% | 0.06 | 51 | 21 | 0.53 | -0.39 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 345.00 | 23.10 | 23.40 | 23.25 | 22.95 | -6.35 | -21.68% | 0.07 | 63 | 2 | 0.53 | -0.42 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 350.00 | 25.65 | 26.00 | 25.83 | 25.80 | % | 0.07 | 1,170 | 0 | 0.53 | -0.44 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 355.00 | 28.35 | 28.70 | 28.53 | 28.53 | % | 0.08 | 80 | 0 | 0.53 | -0.47 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 360.00 | 31.25 | 31.60 | 31.43 | 31.40 | % | 0.09 | 119 | 0 | 0.53 | -0.50 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 365.00 | 34.25 | 34.60 | 34.43 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.01 | -0.30 | 9/5/2025 4:00:05 PM EST | |||
| 370.00 | 37.45 | 37.85 | 37.65 | 37.65 | -10.35 | -21.57% | 0.10 | 25 | 15 | 0.54 | -0.55 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 375.00 | 40.75 | 41.10 | 40.93 | 40.90 | -11.96 | -22.63% | 0.11 | 3 | 1 | 0.54 | -0.58 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 380.00 | 44.20 | 44.55 | 44.38 | 45.42 | % | 0.12 | 9 | 0 | 0.54 | -0.60 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 385.00 | 47.80 | 48.15 | 47.98 | 48.18 | % | 0.12 | 2 | 0 | 0.54 | -0.63 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 390.00 | 51.50 | 51.85 | 51.68 | 51.50 | -11.42 | -18.15% | 0.13 | 2 | 1 | 0.55 | -0.65 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 395.00 | 55.30 | 55.65 | 55.48 | 64.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.55 | -0.67 | 0.01 | -0.28 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 400.00 | 59.20 | 59.65 | 59.43 | 61.30 | -11.36 | -15.64% | 0.15 | 2 | 0 | 0.55 | -0.69 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 405.00 | 60.40 | 64.95 | 62.68 | 62.74 | % | 0.15 | 3 | 0 | 0.55 | -0.72 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 410.00 | 65.85 | 69.85 | 67.85 | 80.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.73 | 0.00 | -0.25 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 415.00 | 69.95 | 74.20 | 72.08 | % | 0.17 | 0 | 0 | 0.57 | -0.75 | 0.00 | -0.25 | 9/5/2025 4:00:05 PM EST | |||
| 420.00 | 73.25 | 79.85 | 76.55 | 76.60 | % | 0.18 | 9 | 0 | 0.57 | -0.77 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 425.00 | 77.55 | 81.60 | 79.58 | 81.18 | % | 0.19 | 2 | 0 | 0.54 | -0.79 | 0.00 | -0.23 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 430.00 | 81.80 | 87.50 | 84.65 | 84.82 | % | 0.20 | 20 | 0 | 0.57 | -0.80 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:05 PM EST | |
| 435.00 | 85.95 | 91.65 | 88.80 | % | 0.20 | 0 | 0 | 0.56 | -0.81 | 0.00 | -0.21 | 9/5/2025 4:00:05 PM EST | |||
| 440.00 | 90.70 | 95.05 | 92.88 | % | 0.21 | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.20 | 9/5/2025 4:00:05 PM EST | |||
| 445.00 | 95.40 | 99.85 | 97.63 | % | 0.22 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.19 | 9/5/2025 4:00:05 PM EST | |||
| 450.00 | 99.85 | 104.25 | 102.05 | % | 0.23 | 0 | 0 | 0.56 | -0.85 | 0.00 | -0.19 | 9/5/2025 4:00:05 PM EST | |||
| 455.00 | 104.50 | 109.00 | 106.75 | % | 0.23 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.18 | 9/5/2025 4:00:05 PM EST | |||
| 460.00 | 109.00 | 113.60 | 111.30 | % | 0.24 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.17 | 9/5/2025 4:00:05 PM EST | |||
| 465.00 | 113.85 | 118.15 | 116.00 | % | 0.25 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.16 | 9/5/2025 4:00:05 PM EST | |||
| 470.00 | 119.65 | 123.25 | 121.45 | % | 0.26 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.16 | 9/5/2025 4:00:05 PM EST | |||
| 480.00 | 129.10 | 132.90 | 131.00 | % | 0.27 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.15 | 9/5/2025 4:00:05 PM EST | |||
| 490.00 | 138.75 | 142.35 | 140.55 | % | 0.29 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.13 | 9/5/2025 4:00:05 PM EST | |||
| 500.00 | 148.60 | 151.95 | 150.28 | % | 0.30 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.12 | 9/5/2025 4:00:05 PM EST | |||
| 510.00 | 158.10 | 162.95 | 160.53 | % | 0.31 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.11 | 9/5/2025 4:00:05 PM EST | |||
| 520.00 | 168.20 | 172.60 | 170.40 | % | 0.33 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.10 | 9/5/2025 4:00:05 PM EST | |||
| 530.00 | 177.90 | 182.55 | 180.23 | % | 0.34 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.10 | 9/5/2025 4:00:05 PM EST | |||
| 540.00 | 188.20 | 192.35 | 190.28 | % | 0.35 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.09 | 9/5/2025 4:00:05 PM EST | |||
| 550.00 | 197.75 | 202.25 | 200.00 | % | 0.36 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.08 | 9/5/2025 4:00:05 PM EST | |||
| 560.00 | 207.90 | 212.10 | 210.00 | % | 0.38 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.08 | 9/5/2025 4:00:05 PM EST | |||
| 570.00 | 218.10 | 222.45 | 220.28 | % | 0.39 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:05 PM EST | |||
| 580.00 | 227.75 | 232.25 | 230.00 | % | 0.40 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:05 PM EST | |||
| 590.00 | 237.90 | 243.10 | 240.50 | % | 0.41 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:05 PM EST | |||
| 600.00 | 247.35 | 253.10 | 250.23 | % | 0.42 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:05 PM EST |