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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 294.95 | 299.05 | 297.00 | 293.00 | +26.30 | +9.87% | 2.97 | 3 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 284.75 | 289.30 | 287.03 | % | 2.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 275.00 | 279.20 | 277.10 | % | 2.31 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 265.15 | 267.50 | 266.33 | 220.80 | 0.00 | 0.00% | 2.05 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 260.05 | 262.95 | 261.50 | % | 1.94 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 140.00 | 255.15 | 257.75 | 256.45 | % | 1.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 145.00 | 250.00 | 252.90 | 251.45 | % | 1.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 150.00 | 245.25 | 247.65 | 246.45 | 205.50 | 0.00 | 0.00% | 1.64 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 240.20 | 243.00 | 241.60 | % | 1.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 160.00 | 235.40 | 239.60 | 237.50 | % | 1.48 | 0 | 0 | 7.63 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 165.00 | 230.45 | 233.65 | 232.05 | % | 1.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 170.00 | 225.30 | 227.85 | 226.58 | % | 1.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 175.00 | 220.55 | 222.90 | 221.73 | % | 1.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 180.00 | 215.55 | 218.20 | 216.88 | 215.94 | % | 1.20 | 1 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 185.00 | 210.80 | 213.25 | 212.03 | % | 1.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 190.00 | 206.10 | 208.40 | 207.25 | 207.75 | % | 1.09 | 3 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 195.00 | 201.10 | 203.55 | 202.33 | % | 1.04 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 9/12/2025 4:00:04 PM EST | |||
| 200.00 | 196.20 | 198.40 | 197.30 | 195.72 | % | 0.99 | 4 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 205.00 | 191.20 | 193.65 | 192.43 | % | 0.94 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:04 PM EST | |||
| 210.00 | 186.35 | 188.45 | 187.40 | % | 0.89 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:04 PM EST | |||
| 215.00 | 181.30 | 183.90 | 182.60 | 181.81 | % | 0.85 | 2 | 0 | 1.13 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 220.00 | 176.50 | 178.75 | 177.63 | 176.70 | % | 0.81 | 1 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 225.00 | 171.50 | 173.85 | 172.68 | 128.93 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.07 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 166.70 | 168.80 | 167.75 | 165.32 | +38.63 | +30.50% | 0.73 | 1 | 1 | 0.69 | 0.98 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 235.00 | 161.70 | 163.95 | 162.83 | % | 0.69 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.09 | 9/12/2025 4:00:04 PM EST | |||
| 240.00 | 156.95 | 159.05 | 158.00 | 158.29 | +29.95 | +23.34% | 0.66 | 3 | 4 | 0.91 | 0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 245.00 | 152.00 | 154.20 | 153.10 | % | 0.62 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.10 | 9/12/2025 4:00:04 PM EST | |||
| 250.00 | 147.25 | 149.20 | 148.23 | 143.10 | +23.90 | +20.05% | 0.59 | 4 | 13 | 0.87 | 0.97 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 255.00 | 142.35 | 144.30 | 143.33 | % | 0.56 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.12 | 9/12/2025 4:00:04 PM EST | |||
| 260.00 | 137.65 | 139.30 | 138.48 | 136.74 | +26.74 | +24.31% | 0.53 | 1 | 77 | 0.64 | 0.96 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 265.00 | 132.75 | 134.50 | 133.63 | 132.82 | +46.61 | +54.07% | 0.50 | 3 | 1 | 0.67 | 0.96 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 128.00 | 129.60 | 128.80 | 127.32 | +31.04 | +32.24% | 0.48 | 1 | 6 | 0.65 | 0.95 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 275.00 | 123.10 | 124.90 | 124.00 | 116.67 | +21.69 | +22.84% | 0.45 | 1 | 13 | 0.63 | 0.95 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 280.00 | 118.45 | 120.05 | 119.25 | 117.43 | +26.51 | +29.16% | 0.43 | 6 | 50 | 0.65 | 0.94 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 285.00 | 113.65 | 115.40 | 114.53 | 97.65 | +21.65 | +28.49% | 0.40 | 2 | 12 | 0.63 | 0.94 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 109.05 | 110.65 | 109.85 | 103.05 | +21.11 | +25.77% | 0.38 | 9 | 33 | 0.64 | 0.93 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 295.00 | 104.30 | 106.10 | 105.20 | 97.62 | +20.12 | +25.97% | 0.36 | 1 | 5 | 0.62 | 0.93 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 99.80 | 101.45 | 100.63 | 99.91 | +42.52 | +74.09% | 0.34 | 13 | 30 | 0.62 | 0.92 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 95.20 | 97.00 | 96.10 | 95.63 | +26.53 | +38.40% | 0.32 | 31 | 38 | 0.62 | 0.91 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 90.85 | 92.45 | 91.65 | 89.99 | +25.16 | +38.81% | 0.30 | 47 | 46 | 0.60 | 0.90 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 86.35 | 88.15 | 87.25 | 87.40 | +26.90 | +44.47% | 0.28 | 32 | 92 | 0.60 | 0.89 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 82.15 | 83.80 | 82.98 | 82.08 | +27.22 | +49.62% | 0.26 | 31 | 21 | 0.60 | 0.88 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 78.10 | 79.70 | 78.90 | 78.22 | +25.11 | +47.28% | 0.24 | 22 | 26 | 0.61 | 0.87 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 74.05 | 75.05 | 74.55 | 73.66 | +24.54 | +49.96% | 0.23 | 34 | 88 | 0.59 | 0.85 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 70.20 | 71.15 | 70.68 | 71.39 | +24.51 | +52.29% | 0.21 | 25 | 108 | 0.60 | 0.84 | 0.00 | -0.27 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 66.10 | 67.65 | 66.88 | 65.86 | +22.81 | +52.99% | 0.20 | 100 | 218 | 0.59 | 0.82 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 62.75 | 63.35 | 63.05 | 62.47 | +22.59 | +56.65% | 0.18 | 89 | 225 | 0.59 | 0.80 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 59.10 | 59.95 | 59.53 | 59.38 | +20.93 | +54.44% | 0.17 | 456 | 2,002 | 0.59 | 0.78 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 55.25 | 56.85 | 56.05 | 55.77 | +20.82 | +59.58% | 0.16 | 149 | 193 | 0.59 | 0.76 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 52.35 | 53.35 | 52.85 | 51.96 | +18.92 | +57.27% | 0.15 | 368 | 679 | 0.59 | 0.73 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 49.10 | 50.35 | 49.73 | 49.27 | +19.06 | +63.10% | 0.14 | 250 | 933 | 0.59 | 0.71 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 46.25 | 46.60 | 46.43 | 45.62 | +17.20 | +60.53% | 0.13 | 2,075 | 1,037 | 0.59 | 0.68 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 43.35 | 43.70 | 43.53 | 43.09 | +16.94 | +64.78% | 0.12 | 482 | 377 | 0.59 | 0.66 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 40.60 | 40.90 | 40.75 | 40.09 | +16.13 | +67.33% | 0.11 | 550 | 408 | 0.59 | 0.63 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 38.00 | 38.30 | 38.15 | 37.73 | +16.26 | +75.74% | 0.10 | 589 | 141 | 0.59 | 0.61 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 390.00 | 35.50 | 35.80 | 35.65 | 35.55 | +14.74 | +70.84% | 0.09 | 1,267 | 683 | 0.59 | 0.58 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 33.20 | 33.50 | 33.35 | 32.71 | +15.16 | +86.39% | 0.08 | 538 | 143 | 0.60 | 0.56 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 400.00 | 31.00 | 31.25 | 31.13 | 30.98 | +13.53 | +77.54% | 0.08 | 2,507 | 1,337 | 0.60 | 0.53 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 28.90 | 29.15 | 29.03 | 29.00 | +13.39 | +85.78% | 0.07 | 407 | 267 | 0.60 | 0.51 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 410.00 | 27.00 | 27.20 | 27.10 | 26.50 | +11.50 | +76.67% | 0.07 | 523 | 329 | 0.60 | 0.48 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 25.15 | 25.40 | 25.28 | 24.76 | +11.66 | +89.01% | 0.06 | 304 | 741 | 0.60 | 0.46 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 420.00 | 23.45 | 23.65 | 23.55 | 23.47 | +10.91 | +86.87% | 0.06 | 1,999 | 546 | 0.61 | 0.44 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 21.85 | 22.05 | 21.95 | 21.83 | +10.28 | +89.01% | 0.05 | 383 | 99 | 0.61 | 0.42 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 430.00 | 20.35 | 20.60 | 20.48 | 20.32 | +9.42 | +86.43% | 0.05 | 384 | 180 | 0.61 | 0.40 | 0.00 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 435.00 | 18.95 | 19.15 | 19.05 | 19.01 | +9.81 | +106.63% | 0.04 | 506 | 88 | 0.61 | 0.38 | 0.00 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 440.00 | 17.65 | 17.85 | 17.75 | 17.52 | +8.33 | +90.65% | 0.04 | 408 | 417 | 0.62 | 0.36 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 445.00 | 16.45 | 16.65 | 16.55 | 16.38 | +7.88 | +92.71% | 0.04 | 92 | 47 | 0.62 | 0.34 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 450.00 | 15.30 | 15.50 | 15.40 | 15.44 | +7.54 | +95.45% | 0.03 | 705 | 581 | 0.62 | 0.32 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 455.00 | 14.25 | 14.45 | 14.35 | 14.29 | +7.19 | +101.27% | 0.03 | 121 | 38 | 0.62 | 0.31 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 460.00 | 13.25 | 13.50 | 13.38 | 13.34 | +6.84 | +105.24% | 0.03 | 171 | 162 | 0.63 | 0.29 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 465.00 | 12.35 | 12.55 | 12.45 | 12.21 | +6.56 | +116.11% | 0.03 | 82 | 84 | 0.63 | 0.27 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 470.00 | 11.55 | 11.70 | 11.63 | 11.59 | +6.04 | +108.83% | 0.02 | 401 | 118 | 0.63 | 0.26 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 480.00 | 10.00 | 10.20 | 10.10 | 10.10 | +5.31 | +110.86% | 0.02 | 375 | 109 | 0.64 | 0.23 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 490.00 | 8.70 | 8.90 | 8.80 | 9.05 | +4.70 | +108.05% | 0.02 | 221 | 239 | 0.65 | 0.21 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 500.00 | 7.60 | 7.80 | 7.70 | 7.64 | +3.89 | +103.74% | 0.02 | 717 | 506 | 0.65 | 0.18 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 510.00 | 6.60 | 6.80 | 6.70 | 6.71 | +3.77 | +128.24% | 0.01 | 273 | 288 | 0.66 | 0.16 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 520.00 | 5.80 | 5.95 | 5.88 | 6.07 | +3.35 | +123.17% | 0.01 | 238 | 19 | 0.66 | 0.14 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 530.00 | 5.05 | 5.25 | 5.15 | 5.42 | +3.21 | +145.25% | 0.01 | 33 | 35 | 0.67 | 0.13 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 540.00 | 4.40 | 4.60 | 4.50 | 4.30 | +2.38 | +123.96% | 0.01 | 41 | 13 | 0.68 | 0.11 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 550.00 | 3.85 | 4.00 | 3.93 | 3.95 | +2.06 | +109.00% | 0.01 | 234 | 156 | 0.68 | 0.10 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 3.35 | 3.50 | 3.43 | 3.60 | +2.12 | +143.25% | 0.01 | 52 | 36 | 0.69 | 0.09 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 570.00 | 2.97 | 3.10 | 3.04 | 3.25 | +1.89 | +138.98% | 0.01 | 37 | 57 | 0.69 | 0.08 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 2.60 | 2.72 | 2.66 | 2.92 | +1.74 | +147.46% | 0.00 | 34 | 20 | 0.70 | 0.07 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 590.00 | 2.28 | 2.39 | 2.34 | 2.57 | +1.75 | +213.42% | 0.00 | 40 | 23 | 0.70 | 0.06 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 600.00 | 2.02 | 2.10 | 2.06 | 2.03 | +1.06 | +109.28% | 0.00 | 597 | 415 | 0.71 | 0.05 | 0.00 | -0.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 0.07 | 0.12 | 0.10 | 0.18 | +0.07 | +63.64% | 0.00 | 5 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 0.06 | 0.16 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 0.08 | 0.17 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 0.09 | 0.19 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 0.12 | 0.21 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 3 | 265 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 0.14 | 0.23 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.11 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 0.16 | 0.26 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 0.19 | 0.28 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 0.21 | 0.30 | 0.26 | 0.23 | -0.13 | -36.12% | 0.00 | 15 | 10 | 1.05 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 0.22 | 0.32 | 0.27 | 0.28 | -0.16 | -36.37% | 0.00 | 3 | 116 | 1.03 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 10 | 17 | 1.00 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 0.27 | 0.37 | 0.32 | 0.35 | -0.11 | -23.92% | 0.00 | 11 | 2 | 0.98 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 0.30 | 0.39 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 2 | 28 | 0.96 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 0.33 | 0.42 | 0.38 | 0.37 | -0.15 | -28.85% | 0.00 | 3 | 26 | 0.94 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.10 | -18.19% | 0.00 | 8 | 118 | 0.92 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 205.00 | 0.40 | 0.48 | 0.44 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.90 | -0.01 | 0.00 | -0.05 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 0.45 | 0.52 | 0.49 | 0.52 | -0.22 | -29.73% | 0.00 | 7 | 10 | 0.88 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 215.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.26 | -32.92% | 0.00 | 3 | 20 | 0.86 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 0.52 | 0.61 | 0.57 | 0.54 | -0.27 | -33.34% | 0.00 | 6 | 29 | 0.84 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 225.00 | 0.58 | 0.65 | 0.62 | 0.64 | -0.28 | -30.44% | 0.00 | 19 | 24 | 0.82 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 0.62 | 0.71 | 0.67 | 0.81 | -0.12 | -12.91% | 0.00 | 6 | 70 | 0.81 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 235.00 | 0.69 | 0.76 | 0.73 | 0.77 | -0.28 | -26.67% | 0.00 | 4 | 16 | 0.79 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 240.00 | 0.77 | 0.82 | 0.80 | 0.81 | -0.34 | -29.57% | 0.00 | 13 | 60 | 0.77 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 245.00 | 0.83 | 0.90 | 0.87 | 0.88 | -0.47 | -34.82% | 0.00 | 6 | 17 | 0.75 | -0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 250.00 | 0.93 | 0.98 | 0.96 | 0.99 | -0.41 | -29.29% | 0.00 | 100 | 152 | 0.74 | -0.03 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 255.00 | 1.04 | 1.10 | 1.07 | 1.08 | -0.43 | -28.48% | 0.00 | 4 | 121 | 0.72 | -0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 260.00 | 1.15 | 1.20 | 1.18 | 1.20 | -0.52 | -30.24% | 0.00 | 169 | 137 | 0.71 | -0.04 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 265.00 | 1.29 | 1.35 | 1.32 | 1.34 | -0.56 | -29.48% | 0.00 | 94 | 47 | 0.70 | -0.04 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 1.45 | 1.51 | 1.48 | 1.50 | -0.65 | -30.24% | 0.01 | 165 | 440 | 0.69 | -0.05 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 275.00 | 1.63 | 1.69 | 1.66 | 1.67 | -0.74 | -30.71% | 0.01 | 37 | 167 | 0.67 | -0.05 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 280.00 | 1.85 | 1.90 | 1.88 | 1.88 | -0.90 | -32.38% | 0.01 | 1,623 | 640 | 0.66 | -0.06 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 285.00 | 2.09 | 2.16 | 2.13 | 2.25 | -0.98 | -30.35% | 0.01 | 126 | 134 | 0.65 | -0.06 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 2.38 | 2.45 | 2.42 | 2.56 | -1.07 | -29.48% | 0.01 | 262 | 470 | 0.64 | -0.07 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 295.00 | 2.71 | 2.79 | 2.75 | 2.74 | -1.46 | -34.77% | 0.01 | 114 | 1,033 | 0.64 | -0.07 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 3.10 | 3.20 | 3.15 | 3.18 | -1.67 | -34.44% | 0.01 | 1,117 | 898 | 0.63 | -0.08 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 3.50 | 3.65 | 3.58 | 3.65 | -1.80 | -33.03% | 0.01 | 84 | 255 | 0.62 | -0.09 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 4.05 | 4.15 | 4.10 | 4.12 | -2.18 | -34.61% | 0.01 | 1,960 | 455 | 0.62 | -0.10 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 4.65 | 4.75 | 4.70 | 4.79 | -2.55 | -34.75% | 0.01 | 269 | 436 | 0.61 | -0.11 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 5.30 | 5.40 | 5.35 | 5.49 | -3.24 | -37.12% | 0.02 | 1,418 | 794 | 0.60 | -0.12 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 6.05 | 6.20 | 6.13 | 6.34 | -3.61 | -36.29% | 0.02 | 281 | 623 | 0.60 | -0.13 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 7.00 | 7.05 | 7.03 | 7.03 | -3.97 | -36.10% | 0.02 | 729 | 6,165 | 0.60 | -0.15 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 7.90 | 8.05 | 7.98 | 8.00 | -4.51 | -36.06% | 0.02 | 223 | 5,260 | 0.59 | -0.16 | 0.00 | -0.27 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 9.00 | 9.20 | 9.10 | 9.11 | -5.09 | -35.85% | 0.03 | 456 | 894 | 0.59 | -0.18 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 10.25 | 10.45 | 10.35 | 10.32 | -5.83 | -36.10% | 0.03 | 286 | 1,151 | 0.59 | -0.20 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 11.55 | 11.80 | 11.68 | 11.70 | -6.50 | -35.72% | 0.03 | 1,192 | 2,079 | 0.59 | -0.22 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 13.10 | 13.30 | 13.20 | 13.50 | -7.40 | -35.41% | 0.04 | 232 | 1,096 | 0.59 | -0.24 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 14.70 | 14.95 | 14.83 | 15.07 | -7.58 | -33.47% | 0.04 | 256 | 197 | 0.59 | -0.27 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 16.50 | 16.75 | 16.63 | 17.05 | -7.95 | -31.80% | 0.05 | 147 | 167 | 0.59 | -0.29 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 18.40 | 18.65 | 18.53 | 18.70 | -8.98 | -32.45% | 0.05 | 964 | 110 | 0.59 | -0.32 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 20.50 | 20.75 | 20.63 | 20.75 | -9.90 | -32.30% | 0.06 | 333 | 26 | 0.59 | -0.34 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 22.70 | 22.90 | 22.80 | 23.18 | -11.37 | -32.91% | 0.06 | 168 | 34 | 0.59 | -0.37 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 25.10 | 25.35 | 25.23 | 25.63 | -11.77 | -31.48% | 0.07 | 293 | 4 | 0.59 | -0.39 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 390.00 | 27.60 | 27.85 | 27.73 | 27.72 | -12.58 | -31.22% | 0.07 | 366 | 9 | 0.59 | -0.42 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 30.20 | 30.50 | 30.35 | 30.64 | -19.71 | -39.15% | 0.08 | 208 | 6 | 0.60 | -0.44 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 400.00 | 33.00 | 33.30 | 33.15 | 33.75 | -14.37 | -29.87% | 0.08 | 497 | 43 | 0.60 | -0.47 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 35.90 | 36.20 | 36.05 | 36.41 | -15.89 | -30.39% | 0.09 | 26 | 24 | 0.60 | -0.49 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 410.00 | 38.95 | 39.25 | 39.10 | 40.65 | -22.40 | -35.53% | 0.10 | 11 | 11 | 0.60 | -0.52 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 42.10 | 42.40 | 42.25 | 44.14 | -28.71 | -39.41% | 0.10 | 6 | 2 | 0.60 | -0.54 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 420.00 | 45.40 | 45.70 | 45.55 | 47.80 | -17.20 | -26.47% | 0.11 | 6 | 23 | 0.60 | -0.56 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 48.75 | 49.10 | 48.93 | 50.50 | -16.61 | -24.75% | 0.12 | 55 | 3 | 0.61 | -0.58 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 430.00 | 52.25 | 52.60 | 52.43 | 71.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.60 | 0.00 | -0.40 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 435.00 | 55.85 | 56.20 | 56.03 | 57.99 | % | 0.13 | 3 | 0 | 0.61 | -0.62 | 0.00 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 440.00 | 59.55 | 59.90 | 59.73 | 59.73 | % | 0.14 | 3 | 0 | 0.62 | -0.64 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 445.00 | 63.30 | 63.70 | 63.50 | 72.00 | -25.61 | -26.24% | 0.14 | 1 | 20 | 0.62 | -0.66 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 450.00 | 67.15 | 67.55 | 67.35 | 67.63 | -24.23 | -26.38% | 0.15 | 25 | 1 | 0.62 | -0.68 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 455.00 | 70.40 | 72.50 | 71.45 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.00 | -0.37 | 9/12/2025 4:00:04 PM EST | |||
| 460.00 | 74.50 | 76.40 | 75.45 | 75.64 | -28.16 | -27.13% | 0.16 | 1 | 2 | 0.63 | -0.71 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 465.00 | 78.80 | 80.05 | 79.43 | 82.45 | % | 0.17 | 15 | 0 | 0.63 | -0.73 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 470.00 | 83.05 | 84.20 | 83.63 | 92.90 | % | 0.18 | 1 | 0 | 0.63 | -0.74 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 480.00 | 91.50 | 92.85 | 92.18 | 107.00 | % | 0.19 | 1 | 0 | 0.64 | -0.77 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 490.00 | 99.90 | 101.75 | 100.83 | % | 0.21 | 0 | 0 | 0.64 | -0.79 | 0.00 | -0.31 | 9/12/2025 4:00:04 PM EST | |||
| 500.00 | 108.95 | 110.70 | 109.83 | 138.58 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.65 | -0.82 | 0.00 | -0.28 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 510.00 | 117.85 | 119.80 | 118.83 | % | 0.23 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.26 | 9/12/2025 4:00:04 PM EST | |||
| 520.00 | 126.60 | 129.00 | 127.80 | % | 0.25 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.24 | 9/12/2025 4:00:04 PM EST | |||
| 530.00 | 136.50 | 138.35 | 137.43 | % | 0.26 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.22 | 9/12/2025 4:00:04 PM EST | |||
| 540.00 | 144.90 | 147.75 | 146.33 | 182.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.67 | -0.89 | 0.00 | -0.21 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 550.00 | 154.65 | 157.30 | 155.98 | 159.20 | -28.38 | -15.13% | 0.28 | 15 | 1 | 0.65 | -0.90 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 164.25 | 166.85 | 165.55 | 191.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.71 | -0.91 | 0.00 | -0.17 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 570.00 | 174.05 | 177.75 | 175.90 | 221.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.16 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 183.75 | 187.55 | 185.65 | % | 0.32 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.14 | 9/12/2025 4:00:04 PM EST | |||
| 590.00 | 193.50 | 197.40 | 195.45 | % | 0.33 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.13 | 9/12/2025 4:00:04 PM EST | |||
| 600.00 | 203.50 | 205.70 | 204.60 | % | 0.34 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.12 | 9/12/2025 4:00:04 PM EST |