Options Chain for TESLA INC COM (TSLA) - $421.62 as of 9/17/2025 3:32:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 374.25 | 376.55 | 375.40 | 302.00 | 0.00 | 0.00% | 7.51 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:10 AM EST |
| 60.00 | 363.00 | 368.55 | 365.78 | % | 6.10 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 70.00 | 353.85 | 357.70 | 355.78 | % | 5.08 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 80.00 | 344.05 | 347.00 | 345.53 | 335.75 | 0.00 | 0.00% | 4.32 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 90.00 | 333.75 | 337.75 | 335.75 | % | 3.73 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 100.00 | 324.00 | 327.25 | 325.63 | 243.91 | 0.00 | 0.00% | 3.26 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:10 AM EST |
| 110.00 | 314.70 | 318.75 | 316.73 | % | 2.88 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 120.00 | 304.50 | 307.15 | 305.83 | % | 2.55 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 130.00 | 294.70 | 296.90 | 295.80 | 204.00 | 0.00 | 0.00% | 2.28 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:10 AM EST |
| 135.00 | 289.35 | 291.65 | 290.50 | % | 2.15 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 140.00 | 283.65 | 288.80 | 286.23 | 288.89 | +7.39 | +2.63% | 2.04 | 1 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 145.00 | 278.65 | 283.30 | 280.98 | % | 1.94 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 150.00 | 273.75 | 276.60 | 275.18 | 265.55 | 0.00 | 0.00% | 1.83 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 155.00 | 268.50 | 271.60 | 270.05 | 239.40 | 0.00 | 0.00% | 1.74 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 160.00 | 263.65 | 266.65 | 265.15 | 262.10 | 0.00 | 0.00% | 1.66 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 165.00 | 259.00 | 262.35 | 260.68 | 251.70 | 0.00 | 0.00% | 1.58 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 170.00 | 253.45 | 257.40 | 255.43 | 246.10 | 0.00 | 0.00% | 1.50 | 0 | 17 | 2.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 175.00 | 248.45 | 252.35 | 250.40 | 233.55 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 180.00 | 245.45 | 245.75 | 245.60 | 249.35 | +16.10 | +6.91% | 1.36 | 1 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 185.00 | 240.50 | 240.80 | 240.65 | 244.60 | +13.15 | +5.69% | 1.30 | 3 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 190.00 | 235.50 | 235.80 | 235.65 | 239.40 | +9.56 | +4.16% | 1.24 | 1 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 195.00 | 230.55 | 230.85 | 230.70 | 219.95 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 200.00 | 225.55 | 225.85 | 225.70 | 216.31 | 0.00 | 0.00% | 1.13 | 0 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 205.00 | 220.60 | 220.90 | 220.75 | 211.45 | 0.00 | 0.00% | 1.08 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 210.00 | 215.60 | 215.95 | 215.78 | 215.60 | +12.20 | +6.00% | 1.03 | 4 | 57 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 215.00 | 210.60 | 210.90 | 210.75 | 213.60 | +10.90 | +5.38% | 0.98 | 2 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 220.00 | 205.70 | 206.00 | 205.85 | 208.55 | +12.55 | +6.41% | 0.94 | 1 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 225.00 | 200.70 | 201.00 | 200.85 | 203.75 | +7.90 | +4.04% | 0.89 | 10 | 45 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 230.00 | 195.75 | 196.05 | 195.90 | 195.20 | +5.39 | +2.84% | 0.85 | 12 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 235.00 | 190.80 | 191.05 | 190.93 | 177.80 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.18 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 240.00 | 185.75 | 186.05 | 185.90 | 188.70 | +8.81 | +4.90% | 0.77 | 16 | 25 | 1.12 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 245.00 | 180.80 | 181.05 | 180.93 | 186.50 | +3.50 | +1.92% | 0.74 | 5 | 15 | 1.14 | 1.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 250.00 | 175.80 | 176.15 | 175.98 | 175.85 | -2.20 | -1.24% | 0.70 | 16 | 135 | 1.09 | 1.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 255.00 | 170.85 | 171.15 | 171.00 | 173.80 | +11.65 | +7.19% | 0.67 | 10 | 16 | 1.08 | 1.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 260.00 | 165.90 | 166.20 | 166.05 | 166.10 | -1.90 | -1.14% | 0.64 | 56 | 3,678 | 1.04 | 1.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 265.00 | 160.90 | 161.20 | 161.05 | 159.85 | +3.65 | +2.34% | 0.61 | 18 | 102 | 1.03 | 1.00 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 270.00 | 155.95 | 156.20 | 156.08 | 158.85 | +2.35 | +1.51% | 0.58 | 1 | 81 | 1.02 | 1.00 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 275.00 | 151.00 | 151.30 | 151.15 | 155.60 | +13.00 | +9.12% | 0.55 | 13 | 42 | 0.98 | 0.99 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 280.00 | 146.00 | 146.30 | 146.15 | 145.20 | +8.95 | +6.57% | 0.52 | 22 | 109 | 0.96 | 0.99 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 285.00 | 141.10 | 141.40 | 141.25 | 143.10 | +8.75 | +6.52% | 0.50 | 3 | 35 | 0.94 | 0.99 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 290.00 | 136.10 | 136.40 | 136.25 | 136.27 | +8.12 | +6.34% | 0.47 | 19 | 90 | 0.94 | 0.99 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 295.00 | 131.15 | 131.45 | 131.30 | 135.65 | +11.15 | +8.96% | 0.45 | 5 | 79 | 0.92 | 0.99 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 300.00 | 126.20 | 126.50 | 126.35 | 131.20 | +6.10 | +4.88% | 0.42 | 5 | 260 | 0.89 | 0.98 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 305.00 | 121.25 | 121.55 | 121.40 | 120.45 | -2.80 | -2.28% | 0.40 | 3 | 331 | 0.86 | 0.98 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 310.00 | 116.40 | 116.65 | 116.53 | 116.05 | -2.30 | -1.95% | 0.38 | 103 | 251 | 0.84 | 0.98 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 315.00 | 111.45 | 111.75 | 111.60 | 116.26 | +2.81 | +2.48% | 0.35 | 14 | 475 | 0.82 | 0.97 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 320.00 | 106.50 | 106.80 | 106.65 | 108.10 | -1.05 | -0.97% | 0.33 | 11 | 346 | 0.79 | 0.97 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 325.00 | 101.60 | 101.90 | 101.75 | 101.50 | -1.72 | -1.67% | 0.31 | 35 | 447 | 0.77 | 0.96 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 330.00 | 96.75 | 97.00 | 96.88 | 96.10 | -1.40 | -1.44% | 0.29 | 38 | 589 | 0.75 | 0.96 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 335.00 | 91.85 | 92.15 | 92.00 | 95.00 | +0.50 | +0.53% | 0.27 | 30 | 858 | 0.73 | 0.95 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 340.00 | 87.00 | 87.30 | 87.15 | 90.15 | +1.85 | +2.10% | 0.26 | 46 | 2,176 | 0.71 | 0.94 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 345.00 | 82.20 | 82.50 | 82.35 | 82.43 | -1.42 | -1.70% | 0.24 | 35 | 648 | 0.69 | 0.93 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 350.00 | 77.50 | 77.75 | 77.63 | 76.58 | -1.59 | -2.04% | 0.22 | 85 | 1,825 | 0.68 | 0.93 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 355.00 | 72.75 | 73.05 | 72.90 | 72.00 | -2.45 | -3.30% | 0.21 | 59 | 2,502 | 0.66 | 0.92 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 360.00 | 68.10 | 68.35 | 68.23 | 67.70 | -1.55 | -2.24% | 0.19 | 79 | 10,380 | 0.65 | 0.91 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 365.00 | 63.55 | 63.80 | 63.68 | 63.17 | -1.87 | -2.88% | 0.17 | 77 | 1,332 | 0.64 | 0.90 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 367.50 | 61.30 | 61.60 | 61.45 | 62.58 | +0.49 | +0.79% | 0.17 | 46 | 67 | 0.63 | 0.89 | 0.00 | -0.40 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 370.00 | 59.10 | 59.35 | 59.23 | 58.50 | -1.39 | -2.33% | 0.16 | 99 | 2,212 | 0.63 | 0.88 | 0.00 | -0.41 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 372.50 | 56.90 | 57.15 | 57.03 | 56.64 | -2.66 | -4.49% | 0.15 | 430 | 74 | 0.62 | 0.88 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 375.00 | 54.70 | 54.95 | 54.83 | 55.05 | -1.20 | -2.14% | 0.15 | 82 | 1,360 | 0.62 | 0.87 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 377.50 | 52.60 | 52.85 | 52.73 | 51.70 | -2.50 | -4.62% | 0.14 | 15 | 36 | 0.61 | 0.86 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 380.00 | 50.45 | 50.70 | 50.58 | 50.90 | -2.40 | -4.51% | 0.13 | 107 | 1,803 | 0.61 | 0.85 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 382.50 | 48.40 | 48.65 | 48.53 | 53.75 | +3.47 | +6.91% | 0.13 | 18 | 45 | 0.61 | 0.84 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 385.00 | 46.35 | 46.60 | 46.48 | 46.85 | -1.50 | -3.11% | 0.12 | 94 | 994 | 0.60 | 0.83 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 387.50 | 44.35 | 44.60 | 44.48 | 44.60 | -0.70 | -1.55% | 0.11 | 30 | 69 | 0.60 | 0.82 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 390.00 | 42.40 | 42.65 | 42.53 | 42.35 | -1.10 | -2.54% | 0.11 | 198 | 1,783 | 0.60 | 0.81 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 392.50 | 40.50 | 40.75 | 40.63 | 40.70 | -2.05 | -4.80% | 0.10 | 221 | 55 | 0.59 | 0.80 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 395.00 | 38.65 | 38.85 | 38.75 | 38.00 | -1.70 | -4.29% | 0.10 | 77 | 1,058 | 0.59 | 0.78 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 397.50 | 36.80 | 37.05 | 36.93 | 36.50 | -1.50 | -3.95% | 0.09 | 41 | 50 | 0.59 | 0.77 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 400.00 | 35.05 | 35.25 | 35.15 | 34.95 | -0.85 | -2.38% | 0.09 | 464 | 6,601 | 0.59 | 0.75 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 402.50 | 33.35 | 33.55 | 33.45 | 33.70 | -0.80 | -2.32% | 0.08 | 101 | 133 | 0.59 | 0.74 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 405.00 | 31.70 | 31.85 | 31.78 | 31.66 | -1.07 | -3.27% | 0.08 | 87 | 1,071 | 0.59 | 0.72 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 407.50 | 30.10 | 30.30 | 30.20 | 29.93 | -2.42 | -7.49% | 0.07 | 222 | 85 | 0.58 | 0.70 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 410.00 | 28.55 | 28.70 | 28.63 | 28.30 | -1.25 | -4.23% | 0.07 | 247 | 1,266 | 0.58 | 0.68 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 412.50 | 27.05 | 27.25 | 27.15 | 27.50 | -0.80 | -2.83% | 0.07 | 108 | 520 | 0.58 | 0.66 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 415.00 | 25.60 | 25.75 | 25.68 | 25.72 | -0.98 | -3.67% | 0.06 | 265 | 1,669 | 0.58 | 0.64 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 417.50 | 24.20 | 24.40 | 24.30 | 24.50 | -0.95 | -3.74% | 0.06 | 285 | 507 | 0.58 | 0.62 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 420.00 | 22.90 | 23.05 | 22.98 | 22.91 | -1.07 | -4.47% | 0.05 | 1,650 | 2,948 | 0.58 | 0.60 | 0.01 | -0.65 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 422.50 | 21.60 | 21.80 | 21.70 | 21.71 | -1.34 | -5.82% | 0.05 | 615 | 337 | 0.58 | 0.58 | 0.01 | -0.66 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 425.00 | 20.45 | 20.55 | 20.50 | 20.67 | -1.01 | -4.66% | 0.05 | 1,248 | 1,547 | 0.58 | 0.56 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 427.50 | 19.25 | 19.40 | 19.33 | 19.50 | -0.97 | -4.74% | 0.05 | 688 | 221 | 0.58 | 0.54 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 430.00 | 18.15 | 18.30 | 18.23 | 18.25 | -1.02 | -5.30% | 0.04 | 3,091 | 2,800 | 0.58 | 0.52 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 432.50 | 17.15 | 17.25 | 17.20 | 17.35 | -0.77 | -4.25% | 0.04 | 407 | 160 | 0.58 | 0.50 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 435.00 | 16.15 | 16.25 | 16.20 | 16.35 | -0.80 | -4.67% | 0.04 | 1,009 | 969 | 0.59 | 0.48 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 437.50 | 15.20 | 15.35 | 15.28 | 14.99 | -1.73 | -10.35% | 0.03 | 267 | 170 | 0.59 | 0.46 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 440.00 | 14.30 | 14.45 | 14.38 | 14.50 | -0.80 | -5.23% | 0.03 | 2,070 | 1,700 | 0.59 | 0.45 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 442.50 | 13.45 | 13.60 | 13.53 | 13.60 | -1.33 | -8.91% | 0.03 | 109 | 87 | 0.59 | 0.43 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 445.00 | 12.65 | 12.80 | 12.73 | 12.80 | -1.19 | -8.51% | 0.03 | 232 | 723 | 0.59 | 0.41 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 447.50 | 11.90 | 12.05 | 11.98 | 12.05 | -1.40 | -10.41% | 0.03 | 210 | 159 | 0.59 | 0.39 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 450.00 | 11.20 | 11.35 | 11.28 | 11.27 | -0.93 | -7.63% | 0.03 | 2,482 | 3,482 | 0.60 | 0.38 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 452.50 | 10.55 | 10.65 | 10.60 | 10.85 | -0.65 | -5.66% | 0.02 | 81 | 124 | 0.60 | 0.36 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 455.00 | 9.90 | 10.05 | 9.98 | 9.85 | -1.30 | -11.66% | 0.02 | 173 | 956 | 0.60 | 0.35 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 457.50 | 9.30 | 9.45 | 9.38 | 9.40 | -1.50 | -13.77% | 0.02 | 86 | 65 | 0.60 | 0.33 | 0.01 | -0.66 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 460.00 | 8.75 | 8.85 | 8.80 | 8.90 | -0.70 | -7.30% | 0.02 | 733 | 3,782 | 0.60 | 0.32 | 0.01 | -0.65 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 462.50 | 8.20 | 8.35 | 8.28 | 8.10 | -1.00 | -10.99% | 0.02 | 57 | 87 | 0.61 | 0.30 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 465.00 | 7.75 | 7.85 | 7.80 | 7.79 | -0.86 | -9.95% | 0.02 | 114 | 735 | 0.61 | 0.29 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 467.50 | 7.25 | 7.35 | 7.30 | 7.95 | -0.89 | -10.07% | 0.02 | 32 | 56 | 0.61 | 0.28 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 470.00 | 6.80 | 6.90 | 6.85 | 6.96 | -0.69 | -9.02% | 0.01 | 1,011 | 3,747 | 0.61 | 0.26 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 472.50 | 6.40 | 6.55 | 6.48 | 6.20 | -1.78 | -22.31% | 0.01 | 45 | 22 | 0.62 | 0.25 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 475.00 | 6.05 | 6.15 | 6.10 | 6.15 | -1.05 | -14.59% | 0.01 | 499 | 4,264 | 0.62 | 0.24 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 477.50 | 5.65 | 5.75 | 5.70 | 6.00 | -1.00 | -14.29% | 0.01 | 123 | 2,830 | 0.62 | 0.23 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 480.00 | 5.35 | 5.45 | 5.40 | 5.44 | -0.61 | -10.09% | 0.01 | 1,325 | 3,466 | 0.63 | 0.22 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 482.50 | 5.00 | 5.10 | 5.05 | 4.95 | -0.65 | -11.61% | 0.01 | 7 | 38 | 0.63 | 0.21 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 485.00 | 4.70 | 4.80 | 4.75 | 4.75 | -0.65 | -12.04% | 0.01 | 44 | 526 | 0.63 | 0.20 | 0.00 | -0.53 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 487.50 | 4.45 | 4.55 | 4.50 | 4.75 | -0.20 | -4.04% | 0.01 | 30 | 130 | 0.63 | 0.19 | 0.00 | -0.52 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 490.00 | 4.20 | 4.30 | 4.25 | 4.25 | -0.87 | -17.00% | 0.01 | 455 | 1,251 | 0.64 | 0.18 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 492.50 | 3.95 | 4.05 | 4.00 | 4.07 | -1.18 | -22.48% | 0.01 | 88 | 118 | 0.64 | 0.17 | 0.00 | -0.49 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 495.00 | 3.70 | 3.80 | 3.75 | 3.65 | -0.85 | -18.89% | 0.01 | 29 | 59 | 0.64 | 0.16 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 497.50 | 3.50 | 3.60 | 3.55 | 3.58 | +0.58 | +19.34% | 0.01 | 119 | 33 | 0.65 | 0.15 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 500.00 | 3.30 | 3.40 | 3.35 | 3.39 | -0.46 | -11.95% | 0.01 | 1,233 | 4,487 | 0.65 | 0.15 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 505.00 | 2.95 | 3.00 | 2.98 | 2.89 | -0.66 | -18.60% | 0.01 | 64 | 45 | 0.66 | 0.13 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 510.00 | 2.63 | 2.68 | 2.66 | 2.66 | -0.49 | -15.56% | 0.01 | 122 | 1,414 | 0.66 | 0.12 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 515.00 | 2.35 | 2.39 | 2.37 | 2.33 | -0.55 | -19.10% | 0.00 | 53 | 163 | 0.67 | 0.11 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 520.00 | 2.10 | 2.14 | 2.12 | 2.11 | -0.34 | -13.88% | 0.00 | 329 | 1,604 | 0.67 | 0.10 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 525.00 | 1.88 | 1.92 | 1.90 | 1.87 | -0.33 | -15.00% | 0.00 | 54 | 78 | 0.68 | 0.09 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 530.00 | 1.68 | 1.72 | 1.70 | 1.71 | -0.28 | -14.07% | 0.00 | 239 | 1,085 | 0.69 | 0.08 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 535.00 | 1.50 | 1.54 | 1.52 | 1.82 | -0.22 | -10.79% | 0.00 | 23 | 9 | 0.69 | 0.07 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 540.00 | 1.35 | 1.38 | 1.37 | 1.35 | -0.28 | -17.18% | 0.00 | 92 | 581 | 0.70 | 0.06 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 545.00 | 1.20 | 1.24 | 1.22 | 1.31 | -0.37 | -22.03% | 0.00 | 6 | 10 | 0.71 | 0.06 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 550.00 | 1.07 | 1.11 | 1.09 | 1.06 | -0.32 | -23.19% | 0.00 | 266 | 1,209 | 0.71 | 0.05 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 555.00 | 0.96 | 1.00 | 0.98 | 0.96 | -0.48 | -33.34% | 0.00 | 63 | 183 | 0.72 | 0.04 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 560.00 | 0.85 | 0.89 | 0.87 | 0.85 | -0.19 | -18.27% | 0.00 | 57 | 1,058 | 0.72 | 0.04 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 565.00 | 0.76 | 0.80 | 0.78 | 0.77 | -0.33 | -30.00% | 0.00 | 9 | 32 | 0.73 | 0.03 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 570.00 | 0.68 | 0.71 | 0.70 | 0.68 | -0.15 | -18.08% | 0.00 | 27 | 1,567 | 0.73 | 0.03 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 575.00 | 0.60 | 0.64 | 0.62 | 0.72 | -0.20 | -21.74% | 0.00 | 19 | 19 | 0.73 | 0.03 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 580.00 | 0.53 | 0.57 | 0.55 | 0.59 | -0.12 | -16.91% | 0.00 | 371 | 2,024 | 0.74 | 0.02 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 585.00 | 0.48 | 0.51 | 0.50 | 0.65 | -0.10 | -13.34% | 0.00 | 3 | 4 | 0.74 | 0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 590.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.07 | -13.21% | 0.00 | 131 | 1,284 | 0.75 | 0.02 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 595.00 | 0.37 | 0.41 | 0.39 | 0.37 | -0.13 | -26.00% | 0.00 | 137 | 24 | 0.75 | 0.02 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 600.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.09 | -20.46% | 0.00 | 361 | 8,336 | 0.76 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 605.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.10 | -24.39% | 0.00 | 105 | 78 | 0.76 | 0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:10 AM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:10 AM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 145.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 165.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 370 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 492 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 175.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 18 | 256 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 180.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 50 | 1,209 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 185.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 68 | 778 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 190.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 40 | 801 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 195.00 | 0.06 | 0.08 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 1,165 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 200.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1,517 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 205.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 602 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 210.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 20 | 2,603 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 215.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 5 | 2,438 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 220.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 4,887 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 225.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 1,037 | 4,291 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 230.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 17 | 745 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 235.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 688 | 1.22 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 240.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.04 | -17.40% | 0.00 | 111 | 1,089 | 1.20 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 245.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 746 | 1.16 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 250.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.03 | -11.54% | 0.00 | 22 | 2,191 | 1.13 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 255.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 64 | 470 | 1.11 | 0.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 260.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.02 | -6.46% | 0.00 | 93 | 3,857 | 1.08 | 0.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 265.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.07 | -19.45% | 0.00 | 4 | 446 | 1.05 | 0.00 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 270.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.05 | -13.89% | 0.00 | 8 | 1,420 | 1.03 | 0.00 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 275.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.05 | -12.83% | 0.00 | 5 | 878 | 1.00 | -0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 280.00 | 0.38 | 0.39 | 0.39 | 0.38 | -0.05 | -11.63% | 0.00 | 71 | 1,138 | 0.97 | -0.01 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 285.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.05 | -11.12% | 0.00 | 54 | 380 | 0.95 | -0.01 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 290.00 | 0.44 | 0.46 | 0.45 | 0.43 | -0.07 | -14.00% | 0.00 | 63 | 1,239 | 0.92 | -0.01 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 295.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.07 | -12.50% | 0.00 | 9 | 1,740 | 0.90 | -0.01 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 300.00 | 0.52 | 0.54 | 0.53 | 0.54 | -0.06 | -10.00% | 0.00 | 190 | 3,364 | 0.87 | -0.02 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 305.00 | 0.56 | 0.59 | 0.58 | 0.59 | -0.06 | -9.24% | 0.00 | 194 | 1,962 | 0.85 | -0.02 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 310.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.09 | -12.50% | 0.00 | 38 | 949 | 0.83 | -0.02 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 315.00 | 0.68 | 0.71 | 0.70 | 0.71 | -0.07 | -8.98% | 0.00 | 77 | 1,105 | 0.80 | -0.03 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 320.00 | 0.75 | 0.78 | 0.77 | 0.77 | -0.10 | -11.50% | 0.00 | 114 | 1,534 | 0.78 | -0.03 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 325.00 | 0.84 | 0.87 | 0.86 | 0.88 | -0.07 | -7.37% | 0.00 | 69 | 1,544 | 0.76 | -0.04 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 330.00 | 0.94 | 0.97 | 0.96 | 0.96 | -0.11 | -10.28% | 0.00 | 213 | 1,939 | 0.74 | -0.04 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 335.00 | 1.07 | 1.10 | 1.09 | 1.08 | -0.11 | -9.25% | 0.00 | 237 | 1,175 | 0.72 | -0.05 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 340.00 | 1.22 | 1.26 | 1.24 | 1.25 | -0.16 | -11.35% | 0.00 | 125 | 1,544 | 0.70 | -0.06 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 345.00 | 1.41 | 1.44 | 1.43 | 1.50 | -0.10 | -6.25% | 0.00 | 393 | 1,126 | 0.69 | -0.07 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 350.00 | 1.65 | 1.67 | 1.66 | 1.70 | -0.15 | -8.11% | 0.00 | 978 | 3,270 | 0.67 | -0.07 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 355.00 | 1.92 | 1.96 | 1.94 | 2.01 | -0.15 | -6.95% | 0.01 | 134 | 920 | 0.66 | -0.08 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 360.00 | 2.27 | 2.31 | 2.29 | 2.26 | -0.29 | -11.38% | 0.01 | 261 | 3,210 | 0.65 | -0.09 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 365.00 | 2.69 | 2.73 | 2.71 | 2.80 | -0.18 | -6.04% | 0.01 | 168 | 987 | 0.63 | -0.10 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 367.50 | 2.93 | 2.98 | 2.96 | 2.96 | -0.25 | -7.79% | 0.01 | 94 | 163 | 0.63 | -0.11 | 0.00 | -0.40 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 370.00 | 3.20 | 3.25 | 3.23 | 3.20 | -0.33 | -9.35% | 0.01 | 286 | 967 | 0.62 | -0.12 | 0.00 | -0.41 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 372.50 | 3.50 | 3.55 | 3.53 | 3.75 | -0.05 | -1.32% | 0.01 | 75 | 263 | 0.62 | -0.12 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 375.00 | 3.80 | 3.90 | 3.85 | 3.83 | -0.27 | -6.59% | 0.01 | 188 | 803 | 0.62 | -0.13 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 377.50 | 4.15 | 4.25 | 4.20 | 4.18 | -0.32 | -7.12% | 0.01 | 116 | 52 | 0.61 | -0.14 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 380.00 | 4.55 | 4.60 | 4.58 | 4.67 | -0.28 | -5.66% | 0.01 | 342 | 1,521 | 0.61 | -0.15 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 382.50 | 4.95 | 5.05 | 5.00 | 5.21 | -0.59 | -10.18% | 0.01 | 23 | 100 | 0.60 | -0.16 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 385.00 | 5.40 | 5.50 | 5.45 | 5.66 | -0.14 | -2.42% | 0.01 | 335 | 754 | 0.60 | -0.17 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 387.50 | 5.90 | 6.00 | 5.95 | 5.85 | -0.50 | -7.88% | 0.02 | 124 | 289 | 0.60 | -0.18 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 390.00 | 6.45 | 6.55 | 6.50 | 6.47 | -0.48 | -6.91% | 0.02 | 539 | 1,023 | 0.60 | -0.19 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 392.50 | 7.05 | 7.15 | 7.10 | 7.25 | -0.20 | -2.69% | 0.02 | 38 | 216 | 0.59 | -0.20 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 395.00 | 7.65 | 7.80 | 7.73 | 7.65 | -0.60 | -7.28% | 0.02 | 235 | 756 | 0.59 | -0.22 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 397.50 | 8.35 | 8.45 | 8.40 | 8.55 | -0.30 | -3.39% | 0.02 | 74 | 174 | 0.59 | -0.23 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 400.00 | 9.05 | 9.20 | 9.13 | 9.05 | -0.60 | -6.22% | 0.02 | 1,385 | 1,766 | 0.59 | -0.25 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 402.50 | 9.85 | 9.95 | 9.90 | 9.99 | -0.16 | -1.58% | 0.02 | 38 | 182 | 0.58 | -0.26 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 405.00 | 10.65 | 10.80 | 10.73 | 10.66 | -0.51 | -4.57% | 0.03 | 306 | 440 | 0.58 | -0.28 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 407.50 | 11.55 | 11.70 | 11.63 | 11.35 | -0.80 | -6.59% | 0.03 | 54 | 158 | 0.58 | -0.30 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 410.00 | 12.50 | 12.65 | 12.58 | 12.72 | -0.48 | -3.64% | 0.03 | 291 | 1,063 | 0.58 | -0.32 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 412.50 | 13.50 | 13.65 | 13.58 | 13.65 | -0.40 | -2.85% | 0.03 | 144 | 260 | 0.58 | -0.34 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 415.00 | 14.55 | 14.70 | 14.63 | 14.80 | -0.44 | -2.89% | 0.04 | 360 | 1,319 | 0.58 | -0.36 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 417.50 | 15.65 | 15.80 | 15.73 | 16.00 | -0.25 | -1.54% | 0.04 | 102 | 493 | 0.58 | -0.38 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 420.00 | 16.85 | 17.00 | 16.93 | 16.83 | -0.67 | -3.83% | 0.04 | 1,161 | 1,327 | 0.58 | -0.40 | 0.01 | -0.65 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 422.50 | 18.10 | 18.25 | 18.18 | 18.10 | -0.60 | -3.21% | 0.04 | 385 | 158 | 0.58 | -0.42 | 0.01 | -0.66 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 425.00 | 19.35 | 19.50 | 19.43 | 19.35 | -0.66 | -3.30% | 0.05 | 648 | 284 | 0.58 | -0.44 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 427.50 | 20.75 | 20.85 | 20.80 | 21.00 | -0.25 | -1.18% | 0.05 | 556 | 211 | 0.58 | -0.46 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 430.00 | 22.10 | 22.25 | 22.18 | 22.12 | -0.33 | -1.47% | 0.05 | 600 | 785 | 0.58 | -0.48 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 432.50 | 23.55 | 23.70 | 23.63 | 23.77 | -0.48 | -1.98% | 0.05 | 106 | 76 | 0.58 | -0.50 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 435.00 | 25.05 | 25.25 | 25.15 | 25.05 | -0.30 | -1.19% | 0.06 | 140 | 66 | 0.58 | -0.52 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 437.50 | 26.60 | 26.80 | 26.70 | 24.30 | -7.80 | -24.30% | 0.06 | 33 | 19 | 0.58 | -0.54 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 440.00 | 28.20 | 28.40 | 28.30 | 27.75 | -0.48 | -1.70% | 0.06 | 101 | 136 | 0.59 | -0.55 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 442.50 | 29.85 | 30.10 | 29.98 | 27.58 | -2.19 | -7.36% | 0.07 | 16 | 18 | 0.59 | -0.57 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 445.00 | 31.55 | 31.80 | 31.68 | 28.24 | -3.29 | -10.44% | 0.07 | 14 | 101 | 0.59 | -0.59 | 0.01 | -0.69 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 447.50 | 33.30 | 33.55 | 33.43 | 32.65 | -7.70 | -19.09% | 0.07 | 24 | 29 | 0.59 | -0.61 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 450.00 | 35.10 | 35.30 | 35.20 | 34.40 | -7.00 | -16.91% | 0.08 | 38 | 175 | 0.59 | -0.62 | 0.01 | -0.68 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 452.50 | 36.90 | 37.15 | 37.03 | 36.49 | -8.31 | -18.55% | 0.08 | 23 | 25 | 0.60 | -0.64 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 455.00 | 38.80 | 39.05 | 38.93 | 39.60 | -3.20 | -7.48% | 0.09 | 24 | 56 | 0.60 | -0.65 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 457.50 | 40.70 | 40.95 | 40.83 | 45.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.60 | -0.67 | 0.01 | -0.66 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 460.00 | 42.65 | 42.90 | 42.78 | 43.50 | -1.30 | -2.91% | 0.09 | 33 | 75 | 0.60 | -0.68 | 0.01 | -0.65 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 462.50 | 44.60 | 44.85 | 44.73 | 43.60 | -0.70 | -1.58% | 0.10 | 11 | 1 | 0.60 | -0.70 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 465.00 | 46.60 | 46.90 | 46.75 | 43.90 | -5.25 | -10.69% | 0.10 | 225 | 176 | 0.61 | -0.71 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 467.50 | 48.65 | 48.90 | 48.78 | 55.55 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.61 | -0.72 | 0.01 | -0.62 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 470.00 | 50.70 | 50.95 | 50.83 | 50.75 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.61 | -0.74 | 0.01 | -0.61 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 472.50 | 52.75 | 53.05 | 52.90 | 52.00 | -0.45 | -0.86% | 0.11 | 22 | 12 | 0.61 | -0.75 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 475.00 | 54.90 | 55.20 | 55.05 | 53.05 | -10.15 | -16.06% | 0.12 | 3 | 5 | 0.62 | -0.76 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 477.50 | 57.05 | 57.35 | 57.20 | 65.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.77 | 0.01 | -0.57 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 480.00 | 59.25 | 59.50 | 59.38 | 57.80 | -4.05 | -6.55% | 0.12 | 6 | 51 | 0.62 | -0.78 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 482.50 | 61.40 | 61.70 | 61.55 | 59.80 | -6.95 | -10.42% | 0.13 | 9 | 3 | 0.63 | -0.79 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 485.00 | 63.60 | 63.90 | 63.75 | 60.45 | -2.35 | -3.75% | 0.13 | 1 | 22 | 0.63 | -0.80 | 0.00 | -0.53 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 487.50 | 65.80 | 66.10 | 65.95 | 69.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | -0.81 | 0.00 | -0.52 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 490.00 | 68.10 | 68.40 | 68.25 | 66.00 | -11.35 | -14.68% | 0.14 | 7 | 19 | 0.63 | -0.82 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 492.50 | 70.30 | 70.65 | 70.48 | 70.65 | % | 0.14 | 16 | 0 | 0.64 | -0.83 | 0.00 | -0.49 | 9/18/2025 | 9/18/2025 10:59:10 AM EST | |
| 495.00 | 72.60 | 72.90 | 72.75 | 70.15 | -2.50 | -3.45% | 0.15 | 2 | 6 | 0.64 | -0.84 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 497.50 | 74.90 | 75.20 | 75.05 | 72.75 | -11.00 | -13.14% | 0.15 | 4 | 7 | 0.64 | -0.85 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 500.00 | 77.20 | 77.55 | 77.38 | 76.45 | -9.05 | -10.59% | 0.15 | 1 | 25 | 0.64 | -0.85 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 505.00 | 81.85 | 82.15 | 82.00 | % | 0.16 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.42 | 9/18/2025 10:59:10 AM EST | |||
| 510.00 | 86.55 | 86.85 | 86.70 | 80.80 | -14.85 | -15.53% | 0.17 | 6 | 18 | 0.66 | -0.88 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 515.00 | 91.25 | 91.60 | 91.43 | 89.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.66 | -0.89 | 0.00 | -0.37 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 520.00 | 96.00 | 96.35 | 96.18 | 95.44 | -9.11 | -8.72% | 0.18 | 1 | 14 | 0.67 | -0.90 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 525.00 | 100.85 | 101.15 | 101.00 | 99.70 | % | 0.19 | 1 | 0 | 0.67 | -0.91 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:10 AM EST | |
| 530.00 | 105.65 | 105.95 | 105.80 | 108.40 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.68 | -0.92 | 0.00 | -0.29 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 535.00 | 110.45 | 110.80 | 110.63 | 110.35 | -5.90 | -5.08% | 0.21 | 4 | 1 | 0.69 | -0.93 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 540.00 | 115.30 | 115.65 | 115.48 | 124.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.94 | 0.00 | -0.25 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 545.00 | 120.20 | 120.55 | 120.38 | 115.70 | % | 0.22 | 1 | 0 | 0.69 | -0.94 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:10 AM EST | |
| 550.00 | 125.05 | 125.40 | 125.23 | 126.15 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.70 | -0.95 | 0.00 | -0.21 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 555.00 | 130.00 | 130.35 | 130.18 | 140.35 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.70 | -0.96 | 0.00 | -0.19 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 560.00 | 134.90 | 135.25 | 135.08 | 130.65 | -4.90 | -3.62% | 0.24 | 1 | 19 | 0.70 | -0.96 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 565.00 | 139.80 | 140.15 | 139.98 | 137.40 | -4.35 | -3.07% | 0.25 | 1 | 3 | 0.71 | -0.97 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 570.00 | 144.80 | 145.10 | 144.95 | 139.10 | -5.55 | -3.84% | 0.25 | 1 | 9 | 0.71 | -0.97 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 575.00 | 149.75 | 150.05 | 149.90 | 160.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.13 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 580.00 | 154.70 | 155.00 | 154.85 | 152.20 | -10.76 | -6.61% | 0.27 | 3 | 6 | 0.52 | -0.98 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 585.00 | 159.65 | 160.00 | 159.83 | 155.85 | -8.05 | -4.92% | 0.27 | 4 | 8 | 0.78 | -0.98 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 590.00 | 164.70 | 165.00 | 164.85 | 162.60 | -5.90 | -3.51% | 0.28 | 1 | 17 | 0.79 | -0.98 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 595.00 | 169.70 | 170.00 | 169.85 | 170.70 | +1.50 | +0.89% | 0.29 | 20 | 23 | 0.81 | -0.98 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 600.00 | 174.70 | 175.00 | 174.85 | 177.65 | -5.15 | -2.82% | 0.29 | 17 | 2 | 0.82 | -0.98 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 605.00 | 179.70 | 180.00 | 179.85 | 176.85 | -10.95 | -5.84% | 0.30 | 2 | 0 | 0.83 | -0.99 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |