Options Chain for TESLA INC COM (TSLA) - $368.81 as of 9/12/2025 3:00:09 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 | 292.75 | 299.15 | 295.95 | % | 2.96 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 110.00 | 282.90 | 288.90 | 285.90 | % | 2.60 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 273.05 | 279.00 | 276.03 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 263.50 | 269.05 | 266.28 | % | 2.05 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 135.00 | 258.05 | 264.30 | 261.18 | % | 1.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 140.00 | 252.90 | 259.10 | 256.00 | % | 1.83 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 145.00 | 248.15 | 254.25 | 251.20 | % | 1.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 150.00 | 243.40 | 249.45 | 246.43 | % | 1.64 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 155.00 | 238.40 | 244.45 | 241.43 | % | 1.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 160.00 | 233.95 | 239.50 | 236.73 | % | 1.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 165.00 | 229.10 | 234.55 | 231.83 | % | 1.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 170.00 | 223.75 | 229.85 | 226.80 | 225.50 | % | 1.33 | 1 | 0 | 1.59 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 175.00 | 219.20 | 225.00 | 222.10 | % | 1.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 180.00 | 214.75 | 219.90 | 217.33 | % | 1.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 185.00 | 209.10 | 215.20 | 212.15 | % | 1.15 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 9/12/2025 4:00:04 PM EST | |||
| 190.00 | 205.10 | 210.15 | 207.63 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 9/12/2025 4:00:04 PM EST | |||
| 195.00 | 199.55 | 205.15 | 202.35 | % | 1.04 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:04 PM EST | |||
| 200.00 | 194.40 | 200.50 | 197.45 | 190.12 | % | 0.99 | 2 | 0 | 1.36 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 205.00 | 189.90 | 195.50 | 192.70 | % | 0.94 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.06 | 9/12/2025 4:00:04 PM EST | |||
| 210.00 | 184.70 | 190.20 | 187.45 | % | 0.89 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.06 | 9/12/2025 4:00:04 PM EST | |||
| 215.00 | 180.20 | 185.05 | 182.63 | % | 0.85 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.07 | 9/12/2025 4:00:04 PM EST | |||
| 220.00 | 175.10 | 180.40 | 177.75 | % | 0.81 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.07 | 9/12/2025 4:00:04 PM EST | |||
| 225.00 | 169.65 | 174.20 | 171.93 | % | 0.76 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.08 | 9/12/2025 4:00:04 PM EST | |||
| 230.00 | 164.60 | 170.65 | 167.63 | % | 0.73 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.09 | 9/12/2025 4:00:04 PM EST | |||
| 235.00 | 159.50 | 165.50 | 162.50 | 157.56 | % | 0.69 | 3 | 0 | 1.09 | 0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 240.00 | 155.05 | 160.70 | 157.88 | 158.70 | % | 0.66 | 1 | 0 | 1.06 | 0.97 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 245.00 | 150.05 | 155.75 | 152.90 | % | 0.62 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.10 | 9/12/2025 4:00:04 PM EST | |||
| 250.00 | 144.70 | 150.95 | 147.83 | % | 0.59 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.11 | 9/12/2025 4:00:04 PM EST | |||
| 255.00 | 140.15 | 146.15 | 143.15 | % | 0.56 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.12 | 9/12/2025 4:00:04 PM EST | |||
| 260.00 | 137.00 | 141.00 | 139.00 | 136.25 | % | 0.53 | 3 | 0 | 0.72 | 0.96 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 265.00 | 130.85 | 136.65 | 133.75 | 133.32 | % | 0.50 | 2 | 0 | 0.84 | 0.95 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 270.00 | 125.65 | 132.00 | 128.83 | % | 0.48 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.14 | 9/12/2025 4:00:04 PM EST | |||
| 275.00 | 121.05 | 127.00 | 124.03 | % | 0.45 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.14 | 9/12/2025 4:00:04 PM EST | |||
| 280.00 | 117.05 | 121.30 | 119.18 | 118.25 | % | 0.43 | 1 | 0 | 0.56 | 0.94 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 285.00 | 111.80 | 117.90 | 114.85 | 87.19 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.54 | 0.93 | 0.00 | -0.16 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 107.45 | 113.20 | 110.33 | 108.21 | % | 0.38 | 4 | 0 | 0.57 | 0.93 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 295.00 | 104.05 | 109.85 | 106.95 | 106.15 | +27.10 | +34.29% | 0.36 | 4 | 1 | 0.65 | 0.92 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 99.50 | 103.00 | 101.25 | 102.14 | +26.44 | +34.93% | 0.34 | 17 | 5 | 0.61 | 0.91 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 95.70 | 99.85 | 97.78 | 95.36 | +30.76 | +47.62% | 0.32 | 12 | 1 | 0.61 | 0.91 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 91.35 | 93.70 | 92.53 | 86.29 | +23.47 | +37.37% | 0.30 | 3 | 1 | 0.59 | 0.90 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 87.95 | 92.40 | 90.18 | 62.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.62 | 0.88 | 0.00 | -0.20 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 81.90 | 86.40 | 84.15 | 81.72 | +22.96 | +39.08% | 0.26 | 12 | 8 | 0.59 | 0.87 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 79.10 | 82.35 | 80.73 | 78.24 | +24.74 | +46.25% | 0.25 | 17 | 1 | 0.59 | 0.86 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 75.35 | 77.00 | 76.18 | 74.82 | +23.66 | +46.25% | 0.23 | 22 | 4 | 0.59 | 0.84 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 71.55 | 73.10 | 72.33 | 69.75 | +21.22 | +43.73% | 0.22 | 12 | 93 | 0.59 | 0.83 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 67.70 | 72.10 | 69.90 | 68.37 | +22.67 | +49.61% | 0.21 | 466 | 115 | 0.58 | 0.81 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 64.35 | 69.00 | 66.68 | 64.53 | +21.98 | +51.66% | 0.19 | 36 | 25 | 0.60 | 0.79 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 60.90 | 63.10 | 62.00 | 62.00 | +22.70 | +57.77% | 0.18 | 218 | 27 | 0.59 | 0.77 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 57.00 | 61.70 | 59.35 | 57.52 | +21.15 | +58.16% | 0.17 | 33 | 50 | 0.59 | 0.74 | 0.00 | -0.30 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 51.65 | 55.90 | 53.78 | 53.95 | +18.70 | +53.05% | 0.15 | 81 | 103 | 0.59 | 0.72 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 51.25 | 52.40 | 51.83 | 51.54 | +19.19 | +59.32% | 0.14 | 369 | 137 | 0.59 | 0.70 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 48.20 | 49.40 | 48.80 | 48.58 | +17.83 | +57.99% | 0.13 | 253 | 521 | 0.59 | 0.67 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 45.50 | 46.50 | 46.00 | 45.95 | +18.88 | +69.75% | 0.12 | 379 | 225 | 0.59 | 0.65 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 42.80 | 43.70 | 43.25 | 42.45 | +16.15 | +61.41% | 0.11 | 444 | 119 | 0.59 | 0.63 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 40.15 | 41.25 | 40.70 | 40.90 | +17.70 | +76.30% | 0.11 | 713 | 451 | 0.59 | 0.60 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 390.00 | 37.70 | 38.80 | 38.25 | 37.70 | +15.71 | +71.45% | 0.10 | 362 | 37 | 0.59 | 0.58 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 35.40 | 36.25 | 35.83 | 35.80 | +14.88 | +71.13% | 0.09 | 992 | 78 | 0.59 | 0.56 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 400.00 | 33.30 | 33.95 | 33.63 | 32.85 | +13.35 | +68.47% | 0.08 | 867 | 256 | 0.59 | 0.54 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 30.95 | 32.10 | 31.53 | 31.05 | +13.45 | +76.42% | 0.08 | 145 | 7 | 0.60 | 0.51 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 410.00 | 29.00 | 29.80 | 29.40 | 29.60 | +12.95 | +77.78% | 0.07 | 464 | 30 | 0.60 | 0.49 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 27.30 | 28.10 | 27.70 | 26.70 | +12.05 | +82.26% | 0.07 | 137 | 25 | 0.60 | 0.47 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 420.00 | 25.40 | 26.50 | 25.95 | 25.70 | +11.45 | +80.36% | 0.06 | 433 | 55 | 0.60 | 0.45 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 23.80 | 24.85 | 24.33 | 24.50 | +11.15 | +83.53% | 0.06 | 269 | 97 | 0.61 | 0.43 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 430.00 | 22.40 | 23.40 | 22.90 | 22.44 | % | 0.05 | 422 | 0 | 0.61 | 0.41 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 435.00 | 20.85 | 21.90 | 21.38 | 20.50 | % | 0.05 | 99 | 0 | 0.61 | 0.39 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 440.00 | 19.50 | 20.60 | 20.05 | 20.05 | % | 0.05 | 159 | 0 | 0.61 | 0.37 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 445.00 | 18.25 | 19.20 | 18.73 | 18.52 | % | 0.04 | 55 | 0 | 0.61 | 0.36 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 450.00 | 17.10 | 18.10 | 17.60 | 17.17 | % | 0.04 | 381 | 0 | 0.62 | 0.34 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 455.00 | 16.00 | 16.70 | 16.35 | 15.95 | % | 0.04 | 33 | 0 | 0.62 | 0.32 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 460.00 | 14.95 | 15.60 | 15.28 | 15.49 | % | 0.03 | 81 | 0 | 0.62 | 0.30 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 465.00 | 14.00 | 15.00 | 14.50 | 14.54 | % | 0.03 | 16 | 0 | 0.63 | 0.29 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 470.00 | 13.10 | 14.15 | 13.63 | 12.90 | % | 0.03 | 72 | 0 | 0.63 | 0.27 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 480.00 | 11.50 | 12.35 | 11.93 | 11.71 | % | 0.02 | 192 | 0 | 0.63 | 0.24 | 0.00 | -0.30 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 490.00 | 10.20 | 10.90 | 10.55 | 9.90 | % | 0.02 | 113 | 0 | 0.64 | 0.22 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 500.00 | 8.85 | 9.45 | 9.15 | 9.40 | % | 0.02 | 720 | 0 | 0.64 | 0.19 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 510.00 | 7.90 | 8.70 | 8.30 | 8.12 | % | 0.02 | 24 | 0 | 0.65 | 0.17 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 520.00 | 7.05 | 7.75 | 7.40 | 7.10 | % | 0.01 | 48 | 0 | 0.66 | 0.15 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 530.00 | 6.00 | 6.85 | 6.43 | 6.66 | % | 0.01 | 38 | 0 | 0.66 | 0.14 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 540.00 | 5.40 | 6.00 | 5.70 | 5.53 | % | 0.01 | 31 | 0 | 0.67 | 0.12 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 550.00 | 4.90 | 5.35 | 5.13 | 4.99 | % | 0.01 | 311 | 0 | 0.67 | 0.11 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 560.00 | 4.25 | 4.75 | 4.50 | 4.45 | % | 0.01 | 5 | 0 | 0.68 | 0.10 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 570.00 | 3.75 | 4.25 | 4.00 | 3.36 | % | 0.01 | 4 | 0 | 0.68 | 0.09 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 580.00 | 3.30 | 3.80 | 3.55 | 3.50 | % | 0.01 | 7 | 0 | 0.68 | 0.08 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 590.00 | 2.93 | 3.40 | 3.17 | 3.74 | % | 0.01 | 1 | 0 | 0.69 | 0.08 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 600.00 | 2.63 | 3.00 | 2.82 | 2.77 | % | 0.00 | 140 | 0 | 0.70 | 0.07 | 0.00 | -0.14 | 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 | 0.00 | 0.29 | 0.15 | 0.13 | % | 0.00 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 110.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.04 | % | 0.00 | 4 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 140.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 155.00 | 0.03 | 0.50 | 0.27 | 0.24 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 160.00 | 0.08 | 0.49 | 0.29 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 165.00 | 0.06 | 0.54 | 0.30 | 0.26 | % | 0.00 | 7 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 170.00 | 0.08 | 0.56 | 0.32 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 175.00 | 0.11 | 0.59 | 0.35 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 180.00 | 0.20 | 0.61 | 0.41 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 9/12/2025 4:00:04 PM EST | |||
| 185.00 | 0.23 | 0.64 | 0.44 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 9/12/2025 4:00:04 PM EST | |||
| 190.00 | 0.26 | 0.67 | 0.47 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 9/12/2025 4:00:04 PM EST | |||
| 195.00 | 0.29 | 0.71 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 9/12/2025 4:00:04 PM EST | |||
| 200.00 | 0.29 | 0.62 | 0.46 | 0.52 | % | 0.00 | 1 | 0 | 0.86 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 205.00 | 0.32 | 0.79 | 0.56 | 0.70 | % | 0.00 | 5 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 210.00 | 0.36 | 0.83 | 0.60 | 0.52 | % | 0.00 | 1 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 215.00 | 0.50 | 0.81 | 0.66 | 0.75 | % | 0.00 | 1 | 0 | 0.82 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 220.00 | 0.48 | 0.94 | 0.71 | 0.87 | % | 0.00 | 8 | 0 | 0.80 | -0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 225.00 | 0.53 | 0.99 | 0.76 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.08 | 9/12/2025 4:00:04 PM EST | |||
| 230.00 | 0.61 | 1.06 | 0.84 | 0.85 | % | 0.00 | 1 | 0 | 0.76 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 235.00 | 0.67 | 1.14 | 0.91 | 1.04 | % | 0.00 | 1 | 0 | 0.75 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 240.00 | 0.85 | 1.00 | 0.93 | 0.93 | % | 0.00 | 5 | 0 | 0.73 | -0.03 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 245.00 | 0.92 | 1.33 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.10 | 9/12/2025 4:00:04 PM EST | |||
| 250.00 | 1.10 | 1.44 | 1.27 | 1.13 | % | 0.01 | 6,015 | 0 | 0.71 | -0.03 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 255.00 | 1.11 | 1.58 | 1.35 | 1.32 | % | 0.01 | 19 | 0 | 0.70 | -0.04 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 260.00 | 1.26 | 1.73 | 1.50 | 1.66 | % | 0.01 | 7 | 0 | 0.69 | -0.04 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 265.00 | 1.39 | 1.89 | 1.64 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.13 | 9/12/2025 4:00:04 PM EST | |||
| 270.00 | 1.57 | 2.02 | 1.80 | 1.83 | % | 0.01 | 12 | 0 | 0.67 | -0.05 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 275.00 | 1.87 | 2.20 | 2.04 | 2.07 | % | 0.01 | 11 | 0 | 0.65 | -0.05 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 280.00 | 2.06 | 2.47 | 2.27 | 2.40 | % | 0.01 | 19 | 0 | 0.64 | -0.06 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 285.00 | 2.48 | 2.93 | 2.71 | 2.81 | -1.19 | -29.75% | 0.01 | 39 | 55 | 0.64 | -0.07 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 290.00 | 2.85 | 3.35 | 3.10 | 3.18 | -1.37 | -30.11% | 0.01 | 17 | 8 | 0.63 | -0.07 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 295.00 | 3.35 | 3.70 | 3.53 | 3.60 | -1.62 | -31.04% | 0.01 | 31 | 15 | 0.63 | -0.08 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 300.00 | 3.60 | 3.95 | 3.78 | 3.96 | -2.03 | -33.89% | 0.01 | 157 | 37 | 0.62 | -0.09 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 305.00 | 4.20 | 4.80 | 4.50 | 4.57 | -2.38 | -34.25% | 0.01 | 35 | 9 | 0.61 | -0.09 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 310.00 | 4.75 | 5.35 | 5.05 | 5.25 | -2.50 | -32.26% | 0.02 | 95 | 50 | 0.61 | -0.10 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 315.00 | 5.30 | 6.10 | 5.70 | 5.75 | -2.88 | -33.38% | 0.02 | 68 | 10 | 0.61 | -0.12 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 320.00 | 6.25 | 6.95 | 6.60 | 6.70 | -3.44 | -33.93% | 0.02 | 43 | 123 | 0.60 | -0.13 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 325.00 | 7.10 | 7.75 | 7.43 | 7.45 | -3.56 | -32.34% | 0.02 | 45 | 29 | 0.60 | -0.14 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 330.00 | 8.05 | 8.70 | 8.38 | 8.40 | -4.53 | -35.04% | 0.03 | 96 | 27 | 0.59 | -0.16 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 335.00 | 9.15 | 9.80 | 9.48 | 9.50 | -4.94 | -34.22% | 0.03 | 92 | 10 | 0.59 | -0.17 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 340.00 | 10.35 | 11.10 | 10.73 | 10.91 | -5.09 | -31.82% | 0.03 | 123 | 47 | 0.59 | -0.19 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 345.00 | 11.70 | 12.55 | 12.13 | 12.30 | -6.25 | -33.70% | 0.04 | 413 | 334 | 0.59 | -0.21 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 350.00 | 13.15 | 13.80 | 13.48 | 13.50 | -6.35 | -31.99% | 0.04 | 6,434 | 85 | 0.59 | -0.23 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 355.00 | 14.85 | 15.50 | 15.18 | 15.85 | -6.85 | -30.18% | 0.04 | 108 | 59 | 0.59 | -0.26 | 0.00 | -0.30 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 360.00 | 16.40 | 17.35 | 16.88 | 16.80 | -8.07 | -32.45% | 0.05 | 212 | 204 | 0.59 | -0.28 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 365.00 | 18.25 | 19.05 | 18.65 | 19.40 | -7.60 | -28.15% | 0.05 | 102 | 56 | 0.59 | -0.30 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 370.00 | 20.35 | 21.20 | 20.78 | 20.98 | -9.29 | -30.69% | 0.06 | 112 | 7 | 0.59 | -0.33 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 375.00 | 22.55 | 23.20 | 22.88 | 23.15 | -10.15 | -30.48% | 0.06 | 256 | 4 | 0.59 | -0.35 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 380.00 | 24.45 | 25.60 | 25.03 | 25.00 | -11.50 | -31.51% | 0.07 | 886 | 5 | 0.59 | -0.37 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 385.00 | 27.00 | 27.90 | 27.45 | 27.79 | % | 0.07 | 116 | 0 | 0.59 | -0.40 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 390.00 | 29.45 | 30.40 | 29.93 | 30.25 | -12.59 | -29.39% | 0.08 | 131 | 2 | 0.59 | -0.42 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 395.00 | 32.15 | 33.10 | 32.63 | 32.80 | % | 0.08 | 53 | 0 | 0.60 | -0.44 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 400.00 | 35.15 | 35.95 | 35.55 | 35.60 | -16.15 | -31.21% | 0.09 | 1,988 | 3 | 0.60 | -0.46 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 405.00 | 37.65 | 38.75 | 38.20 | 39.60 | % | 0.09 | 61 | 0 | 0.59 | -0.49 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 410.00 | 40.70 | 41.85 | 41.28 | 42.77 | -23.73 | -35.69% | 0.10 | 3 | 9 | 0.60 | -0.51 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 415.00 | 43.80 | 44.95 | 44.38 | % | 0.11 | 0 | 0 | 0.60 | -0.53 | 0.00 | -0.38 | 9/12/2025 4:00:04 PM EST | |||
| 420.00 | 47.05 | 48.20 | 47.63 | 49.68 | -22.83 | -31.49% | 0.11 | 7 | 1 | 0.60 | -0.55 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 425.00 | 50.40 | 51.70 | 51.05 | % | 0.12 | 0 | 0 | 0.60 | -0.57 | 0.00 | -0.38 | 9/12/2025 4:00:04 PM EST | |||
| 430.00 | 53.85 | 55.15 | 54.50 | 56.57 | % | 0.13 | 11 | 0 | 0.61 | -0.59 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 435.00 | 57.40 | 58.70 | 58.05 | 60.01 | % | 0.13 | 3 | 0 | 0.61 | -0.61 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 440.00 | 61.10 | 62.35 | 61.73 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.00 | -0.36 | 9/12/2025 4:00:04 PM EST | |||
| 445.00 | 64.80 | 66.05 | 65.43 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.00 | -0.36 | 9/12/2025 4:00:04 PM EST | |||
| 450.00 | 68.60 | 69.90 | 69.25 | 70.89 | % | 0.15 | 2 | 0 | 0.62 | -0.66 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 455.00 | 72.50 | 73.75 | 73.13 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.00 | -0.34 | 9/12/2025 4:00:04 PM EST | |||
| 460.00 | 76.50 | 77.75 | 77.13 | % | 0.17 | 0 | 0 | 0.62 | -0.70 | 0.00 | -0.33 | 9/12/2025 4:00:04 PM EST | |||
| 465.00 | 77.50 | 85.50 | 81.50 | % | 0.18 | 0 | 0 | 0.62 | -0.71 | 0.00 | -0.33 | 9/12/2025 4:00:04 PM EST | |||
| 470.00 | 81.05 | 89.60 | 85.33 | 88.87 | % | 0.18 | 1 | 0 | 0.63 | -0.73 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 480.00 | 90.00 | 98.05 | 94.03 | % | 0.20 | 0 | 0 | 0.63 | -0.76 | 0.00 | -0.30 | 9/12/2025 4:00:04 PM EST | |||
| 490.00 | 101.65 | 103.20 | 102.43 | 106.20 | % | 0.21 | 1 | 0 | 0.64 | -0.78 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 500.00 | 109.80 | 115.35 | 112.58 | % | 0.23 | 0 | 0 | 0.64 | -0.81 | 0.00 | -0.26 | 9/12/2025 4:00:04 PM EST | |||
| 510.00 | 116.00 | 124.35 | 120.18 | 122.11 | % | 0.24 | 3 | 0 | 0.65 | -0.83 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 520.00 | 127.95 | 133.40 | 130.68 | 130.74 | % | 0.25 | 2 | 0 | 0.65 | -0.85 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 530.00 | 134.10 | 142.60 | 138.35 | % | 0.26 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.21 | 9/12/2025 4:00:04 PM EST | |||
| 540.00 | 143.40 | 151.90 | 147.65 | % | 0.27 | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.20 | 9/12/2025 4:00:04 PM EST | |||
| 550.00 | 155.50 | 161.30 | 158.40 | % | 0.29 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.19 | 9/12/2025 4:00:04 PM EST | |||
| 560.00 | 162.25 | 170.75 | 166.50 | % | 0.30 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.18 | 9/12/2025 4:00:04 PM EST | |||
| 570.00 | 172.00 | 180.30 | 176.15 | % | 0.31 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.17 | 9/12/2025 4:00:04 PM EST | |||
| 580.00 | 184.40 | 189.80 | 187.10 | % | 0.32 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.16 | 9/12/2025 4:00:04 PM EST | |||
| 590.00 | 193.95 | 199.45 | 196.70 | % | 0.33 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.15 | 9/12/2025 4:00:04 PM EST | |||
| 600.00 | 203.85 | 209.20 | 206.53 | 213.05 | % | 0.34 | 2 | 0 | 0.74 | -0.93 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |