Options Chain for TESLA INC COM (TSLA) - $334.09 as of 9/3/2025 9:23:04 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 | 233.50 | 239.20 | 236.35 | 251.50 | 0.00 | 0.00% | 2.36 | 0 | 116 | 1.75 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:06 PM EST |
| 105.00 | 228.65 | 234.45 | 231.55 | 235.71 | 0.00 | 0.00% | 2.21 | 0 | 49 | 1.69 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 4:00:06 PM EST |
| 110.00 | 223.35 | 229.60 | 226.48 | 238.18 | 0.00 | 0.00% | 2.06 | 0 | 34 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 115.00 | 219.55 | 224.60 | 222.08 | 223.17 | 0.00 | 0.00% | 1.93 | 0 | 42 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 4:00:06 PM EST |
| 120.00 | 214.35 | 219.75 | 217.05 | 226.96 | 0.00 | 0.00% | 1.81 | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 4:00:06 PM EST |
| 125.00 | 209.55 | 214.95 | 212.25 | 224.42 | 0.00 | 0.00% | 1.70 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:06 PM EST |
| 130.00 | 205.45 | 209.85 | 207.65 | 217.21 | 0.00 | 0.00% | 1.60 | 0 | 43 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:06 PM EST |
| 135.00 | 199.40 | 205.00 | 202.20 | 203.67 | 0.00 | 0.00% | 1.50 | 0 | 29 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 4:00:06 PM EST |
| 140.00 | 194.80 | 197.30 | 196.05 | 194.85 | 0.00 | 0.00% | 1.40 | 0 | 47 | 1.07 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 145.00 | 189.35 | 195.30 | 192.33 | 178.60 | 0.00 | 0.00% | 1.33 | 0 | 19 | 1.30 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 9/3/2025 4:00:06 PM EST |
| 150.00 | 184.55 | 190.35 | 187.45 | 182.10 | 0.00 | 0.00% | 1.25 | 0 | 115 | 1.25 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 155.00 | 181.20 | 185.50 | 183.35 | 197.03 | 0.00 | 0.00% | 1.18 | 0 | 74 | 1.21 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 9/3/2025 4:00:06 PM EST |
| 160.00 | 175.30 | 180.35 | 177.83 | 183.05 | +0.05 | +0.03% | 1.11 | 2 | 210 | 1.16 | 1.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 165.00 | 171.60 | 175.60 | 173.60 | 190.06 | 0.00 | 0.00% | 1.05 | 0 | 51 | 1.13 | 1.00 | 0.00 | -0.03 | 8/27/2025 | 9/3/2025 4:00:06 PM EST |
| 170.00 | 164.50 | 170.90 | 167.70 | 173.00 | +7.03 | +4.24% | 0.99 | 2 | 36 | 1.09 | 1.00 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 175.00 | 160.60 | 166.05 | 163.33 | 158.28 | -18.97 | -10.71% | 0.93 | 2 | 78 | 1.06 | 1.00 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 180.00 | 155.10 | 158.45 | 156.78 | 158.62 | -15.07 | -8.68% | 0.87 | 7 | 73 | 0.72 | 0.99 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 185.00 | 150.80 | 156.15 | 153.48 | 154.61 | +27.82 | +21.95% | 0.83 | 2 | 89 | 0.79 | 0.99 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 190.00 | 146.20 | 151.25 | 148.73 | 153.22 | +3.24 | +2.16% | 0.78 | 2 | 53 | 0.71 | 0.99 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 195.00 | 141.80 | 146.75 | 144.28 | 145.00 | -3.26 | -2.20% | 0.74 | 3 | 101 | 0.77 | 0.99 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 200.00 | 137.75 | 138.35 | 138.05 | 142.35 | +9.90 | +7.48% | 0.69 | 5 | 1,935 | 0.68 | 0.98 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 205.00 | 131.20 | 137.20 | 134.20 | 140.57 | +9.68 | +7.40% | 0.65 | 2 | 88 | 0.65 | 0.98 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 210.00 | 128.15 | 131.75 | 129.95 | 128.97 | -12.47 | -8.82% | 0.62 | 2 | 278 | 0.72 | 0.97 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 215.00 | 121.95 | 127.15 | 124.55 | 129.42 | -4.05 | -3.04% | 0.58 | 2 | 240 | 0.65 | 0.97 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 220.00 | 118.85 | 119.35 | 119.10 | 121.50 | +6.45 | +5.61% | 0.54 | 1 | 1,131 | 0.64 | 0.96 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 225.00 | 113.40 | 115.15 | 114.28 | 110.80 | 0.00 | 0.00% | 0.51 | 0 | 292 | 0.57 | 0.95 | 0.00 | -0.08 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 230.00 | 107.55 | 111.80 | 109.68 | 104.67 | 0.00 | 0.00% | 0.48 | 0 | 257 | 0.60 | 0.94 | 0.00 | -0.09 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 235.00 | 105.10 | 105.75 | 105.43 | 107.16 | +2.50 | +2.39% | 0.45 | 1 | 898 | 0.61 | 0.93 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 240.00 | 99.65 | 101.20 | 100.43 | 101.70 | +1.58 | +1.58% | 0.42 | 1 | 519 | 0.58 | 0.92 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 245.00 | 96.05 | 96.55 | 96.30 | 92.40 | 0.00 | 0.00% | 0.39 | 0 | 1,044 | 0.59 | 0.91 | 0.00 | -0.11 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 250.00 | 91.75 | 92.15 | 91.95 | 96.25 | +8.75 | +10.00% | 0.37 | 7 | 1,522 | 0.58 | 0.90 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 255.00 | 87.45 | 87.85 | 87.65 | 89.49 | +5.74 | +6.86% | 0.34 | 24 | 444 | 0.57 | 0.89 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 260.00 | 83.20 | 83.65 | 83.43 | 85.07 | +7.36 | +9.48% | 0.32 | 15 | 1,107 | 0.56 | 0.87 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 265.00 | 79.00 | 79.60 | 79.30 | 80.89 | +6.57 | +8.84% | 0.30 | 3 | 415 | 0.56 | 0.86 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 270.00 | 74.90 | 75.45 | 75.18 | 76.81 | +5.69 | +8.01% | 0.28 | 9 | 1,226 | 0.54 | 0.84 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 275.00 | 70.80 | 71.45 | 71.13 | 71.36 | +3.76 | +5.57% | 0.26 | 11 | 966 | 0.55 | 0.83 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 280.00 | 65.80 | 67.60 | 66.70 | 70.65 | +6.81 | +10.67% | 0.24 | 33 | 838 | 0.54 | 0.81 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 285.00 | 63.50 | 63.90 | 63.70 | 60.59 | 0.00 | 0.00% | 0.22 | 0 | 862 | 0.54 | 0.79 | 0.00 | -0.18 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 290.00 | 59.85 | 60.20 | 60.03 | 66.15 | +9.52 | +16.82% | 0.21 | 27 | 2,005 | 0.54 | 0.77 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 295.00 | 54.90 | 58.25 | 56.58 | 57.66 | +5.36 | +10.25% | 0.19 | 25 | 310 | 0.53 | 0.75 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 300.00 | 53.00 | 53.40 | 53.20 | 54.75 | +4.65 | +9.29% | 0.18 | 108 | 2,254 | 0.53 | 0.73 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 305.00 | 49.50 | 50.10 | 49.80 | 57.00 | +10.25 | +21.93% | 0.16 | 15 | 985 | 0.53 | 0.70 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 310.00 | 46.75 | 46.90 | 46.83 | 47.16 | +3.43 | +7.85% | 0.15 | 134 | 1,317 | 0.53 | 0.68 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 315.00 | 43.75 | 43.95 | 43.85 | 44.72 | +3.72 | +9.08% | 0.14 | 132 | 1,089 | 0.52 | 0.66 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 320.00 | 40.95 | 41.15 | 41.05 | 41.55 | +3.48 | +9.15% | 0.13 | 118 | 1,597 | 0.52 | 0.63 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 325.00 | 38.25 | 38.45 | 38.35 | 39.77 | +4.28 | +12.06% | 0.12 | 325 | 1,594 | 0.52 | 0.61 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 330.00 | 35.75 | 35.90 | 35.83 | 35.80 | +2.73 | +8.26% | 0.11 | 570 | 2,478 | 0.52 | 0.59 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 335.00 | 33.35 | 33.50 | 33.43 | 33.50 | +2.75 | +8.95% | 0.10 | 25,871 | 1,880 | 0.52 | 0.56 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 340.00 | 31.05 | 31.25 | 31.15 | 31.17 | +2.62 | +9.18% | 0.09 | 9,961 | 2,540 | 0.52 | 0.54 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 345.00 | 28.95 | 29.10 | 29.03 | 29.20 | +2.43 | +9.08% | 0.08 | 588 | 1,800 | 0.52 | 0.51 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 350.00 | 27.00 | 27.10 | 27.05 | 27.05 | +2.45 | +9.96% | 0.08 | 7,694 | 6,388 | 0.52 | 0.49 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 355.00 | 25.10 | 25.25 | 25.18 | 25.25 | +2.35 | +10.27% | 0.07 | 363 | 35,546 | 0.52 | 0.47 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 360.00 | 23.35 | 23.50 | 23.43 | 23.65 | +2.28 | +10.67% | 0.07 | 760 | 3,833 | 0.52 | 0.44 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 365.00 | 21.70 | 21.85 | 21.78 | 22.80 | +2.95 | +14.87% | 0.06 | 214 | 903 | 0.52 | 0.42 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 370.00 | 20.20 | 20.35 | 20.28 | 20.47 | +2.11 | +11.50% | 0.05 | 556 | 4,062 | 0.52 | 0.40 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 375.00 | 18.80 | 18.95 | 18.88 | 18.92 | +1.77 | +10.33% | 0.05 | 198 | 2,288 | 0.52 | 0.38 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 380.00 | 17.50 | 17.60 | 17.55 | 17.85 | +1.95 | +12.27% | 0.05 | 295 | 3,319 | 0.52 | 0.36 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 385.00 | 16.25 | 16.40 | 16.33 | 16.65 | +1.75 | +11.75% | 0.04 | 69 | 1,268 | 0.53 | 0.34 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 390.00 | 15.10 | 15.25 | 15.18 | 15.50 | +1.81 | +13.23% | 0.04 | 158 | 1,751 | 0.53 | 0.32 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 395.00 | 14.05 | 14.20 | 14.13 | 14.60 | +1.95 | +15.42% | 0.04 | 39 | 955 | 0.53 | 0.31 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 400.00 | 13.10 | 13.25 | 13.18 | 13.17 | +1.37 | +11.61% | 0.03 | 1,270 | 13,793 | 0.53 | 0.29 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 405.00 | 12.20 | 12.35 | 12.28 | 12.75 | +1.65 | +14.87% | 0.03 | 532 | 1,697 | 0.53 | 0.27 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 410.00 | 11.35 | 11.50 | 11.43 | 11.65 | +1.43 | +14.00% | 0.03 | 147 | 1,273 | 0.54 | 0.26 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 415.00 | 10.60 | 10.75 | 10.68 | 10.85 | +1.25 | +13.03% | 0.03 | 186 | 2,122 | 0.54 | 0.24 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 420.00 | 9.95 | 10.05 | 10.00 | 10.20 | +1.25 | +13.97% | 0.02 | 539 | 2,794 | 0.54 | 0.23 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 425.00 | 9.25 | 9.35 | 9.30 | 9.85 | +1.60 | +19.40% | 0.02 | 192 | 2,598 | 0.54 | 0.22 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 430.00 | 8.65 | 8.75 | 8.70 | 9.15 | +1.30 | +16.57% | 0.02 | 80 | 1,543 | 0.55 | 0.20 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 435.00 | 8.10 | 8.20 | 8.15 | 8.20 | +0.90 | +12.33% | 0.02 | 92 | 1,355 | 0.55 | 0.19 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 440.00 | 7.55 | 7.70 | 7.63 | 7.94 | +1.14 | +16.77% | 0.02 | 274 | 1,320 | 0.55 | 0.18 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 445.00 | 7.10 | 7.20 | 7.15 | 7.40 | +1.02 | +15.99% | 0.02 | 23 | 1,153 | 0.55 | 0.17 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 450.00 | 6.65 | 6.75 | 6.70 | 6.75 | +0.75 | +12.50% | 0.01 | 278 | 3,381 | 0.56 | 0.16 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 455.00 | 6.25 | 6.35 | 6.30 | 6.55 | +0.80 | +13.92% | 0.01 | 19 | 600 | 0.56 | 0.15 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 460.00 | 5.85 | 6.00 | 5.93 | 6.25 | +0.94 | +17.71% | 0.01 | 308 | 1,215 | 0.56 | 0.14 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 465.00 | 5.50 | 5.65 | 5.58 | 5.80 | +0.80 | +16.00% | 0.01 | 61 | 346 | 0.57 | 0.13 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 470.00 | 5.20 | 5.30 | 5.25 | 6.00 | +1.33 | +28.48% | 0.01 | 21 | 938 | 0.57 | 0.13 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 475.00 | 4.90 | 5.00 | 4.95 | 5.25 | +0.85 | +19.32% | 0.01 | 36 | 858 | 0.57 | 0.12 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 480.00 | 4.65 | 4.75 | 4.70 | 4.70 | +0.45 | +10.59% | 0.01 | 80 | 1,031 | 0.57 | 0.11 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 485.00 | 4.40 | 4.50 | 4.45 | 4.55 | +0.50 | +12.35% | 0.01 | 17 | 349 | 0.58 | 0.11 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 490.00 | 4.15 | 4.25 | 4.20 | 4.95 | +1.15 | +30.27% | 0.01 | 113 | 1,045 | 0.58 | 0.10 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 495.00 | 3.95 | 4.05 | 4.00 | 4.75 | +1.16 | +32.32% | 0.01 | 6 | 527 | 0.58 | 0.09 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 500.00 | 3.75 | 3.85 | 3.80 | 3.80 | +0.41 | +12.10% | 0.01 | 576 | 7,734 | 0.59 | 0.09 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 505.00 | 3.55 | 3.65 | 3.60 | 3.65 | +0.45 | +14.07% | 0.01 | 753 | 2,987 | 0.59 | 0.08 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 510.00 | 3.35 | 3.45 | 3.40 | 3.55 | +0.46 | +14.89% | 0.01 | 26 | 738 | 0.59 | 0.08 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 520.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.30 | +10.72% | 0.01 | 116 | 1,447 | 0.60 | 0.07 | 0.00 | -0.08 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 530.00 | 2.78 | 2.82 | 2.80 | 3.43 | +0.87 | +33.99% | 0.01 | 10 | 888 | 0.61 | 0.06 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 540.00 | 2.52 | 2.57 | 2.55 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.61 | 0.05 | 0.00 | -0.06 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 550.00 | 2.30 | 2.34 | 2.32 | 2.37 | +0.26 | +12.33% | 0.00 | 93 | 2,215 | 0.62 | 0.05 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 560.00 | 2.11 | 2.15 | 2.13 | 2.20 | +0.27 | +13.99% | 0.00 | 9 | 1,145 | 0.63 | 0.04 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 570.00 | 1.93 | 1.97 | 1.95 | 1.97 | +0.21 | +11.94% | 0.00 | 67 | 639 | 0.63 | 0.03 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 580.00 | 1.77 | 1.80 | 1.79 | 1.80 | -0.03 | -1.64% | 0.00 | 14 | 800 | 0.64 | 0.03 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 590.00 | 1.63 | 1.66 | 1.65 | 1.99 | +0.49 | +32.67% | 0.00 | 9 | 2,530 | 0.65 | 0.03 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 600.00 | 1.48 | 1.52 | 1.50 | 1.51 | +0.13 | +9.42% | 0.00 | 81 | 5,873 | 0.65 | 0.02 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 610.00 | 1.35 | 1.40 | 1.38 | 1.67 | +0.34 | +25.57% | 0.00 | 1 | 2,096 | 0.66 | 0.02 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 620.00 | 1.26 | 1.29 | 1.28 | 1.56 | +0.35 | +28.93% | 0.00 | 4 | 496 | 0.66 | 0.02 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 630.00 | 1.16 | 1.20 | 1.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.67 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 640.00 | 1.07 | 1.10 | 1.09 | 1.22 | -0.15 | -10.95% | 0.00 | 101 | 278 | 0.67 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 650.00 | 0.99 | 1.02 | 1.01 | 1.03 | +0.11 | +11.96% | 0.00 | 39 | 863 | 0.68 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 660.00 | 0.90 | 0.95 | 0.93 | 0.94 | +0.02 | +2.18% | 0.00 | 1 | 192 | 0.68 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 670.00 | 0.83 | 0.87 | 0.85 | 0.96 | -0.04 | -4.00% | 0.00 | 17 | 246 | 0.69 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 680.00 | 0.79 | 0.81 | 0.80 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.69 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 690.00 | 0.71 | 0.76 | 0.74 | 0.73 | +0.04 | +5.80% | 0.00 | 1 | 170 | 0.70 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 700.00 | 0.68 | 0.70 | 0.69 | 0.71 | +0.05 | +7.58% | 0.00 | 55 | 2,085 | 0.70 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 710.00 | 0.61 | 0.66 | 0.64 | 0.80 | +0.06 | +8.11% | 0.00 | 1 | 146 | 0.71 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 720.00 | 0.58 | 0.61 | 0.60 | 0.63 | +0.09 | +16.67% | 0.00 | 2 | 291 | 0.71 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 730.00 | 0.53 | 0.57 | 0.55 | 0.68 | +0.16 | +30.77% | 0.00 | 33 | 403 | 0.71 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 740.00 | 0.51 | 0.53 | 0.52 | 0.64 | +0.14 | +28.00% | 0.00 | 5 | 823 | 0.72 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 750.00 | 0.47 | 0.50 | 0.49 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 760.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.24 | -34.79% | 0.00 | 10 | 153 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 770.00 | 0.41 | 0.44 | 0.43 | 0.50 | +0.07 | +16.28% | 0.00 | 2 | 257 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 780.00 | 0.38 | 0.41 | 0.40 | 0.46 | +0.08 | +21.06% | 0.00 | 1 | 777 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 790.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.01 | +2.71% | 0.00 | 157 | 6,515 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 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 | 0.24 | 0.27 | 0.26 | 0.27 | +0.04 | +17.40% | 0.00 | 52 | 4,515 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 105.00 | 0.28 | 0.31 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 110.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 30 | 844 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 115.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 120.00 | 0.39 | 0.42 | 0.41 | 0.38 | -0.01 | -2.57% | 0.00 | 5 | 399 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 125.00 | 0.18 | 0.57 | 0.38 | 0.41 | -0.10 | -19.61% | 0.00 | 1 | 812 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 130.00 | 0.47 | 0.50 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 135.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.08 | -13.12% | 0.00 | 5 | 316 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 140.00 | 0.57 | 0.60 | 0.59 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.91 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 145.00 | 0.53 | 0.72 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.89 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 150.00 | 0.68 | 0.71 | 0.70 | 0.68 | -0.09 | -11.69% | 0.00 | 61 | 2,665 | 0.86 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 155.00 | 0.74 | 0.78 | 0.76 | 0.73 | -0.15 | -17.05% | 0.00 | 1 | 355 | 0.84 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 160.00 | 0.82 | 0.85 | 0.84 | 0.83 | -0.09 | -9.79% | 0.01 | 8 | 879 | 0.82 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 165.00 | 0.89 | 0.92 | 0.91 | 0.87 | -0.17 | -16.35% | 0.01 | 7 | 630 | 0.80 | 0.00 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 170.00 | 0.98 | 1.01 | 1.00 | 0.99 | -0.12 | -10.82% | 0.01 | 14 | 4,506 | 0.79 | 0.00 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 175.00 | 1.07 | 1.10 | 1.09 | 1.04 | -0.19 | -15.45% | 0.01 | 2 | 614 | 0.77 | 0.00 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 180.00 | 1.18 | 1.21 | 1.20 | 1.16 | -0.19 | -14.08% | 0.01 | 36 | 1,831 | 0.75 | -0.01 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 185.00 | 1.29 | 1.33 | 1.31 | 1.29 | -0.21 | -14.00% | 0.01 | 14 | 2,115 | 0.73 | -0.01 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 190.00 | 1.42 | 1.45 | 1.44 | 1.44 | -0.22 | -13.26% | 0.01 | 2 | 659 | 0.72 | -0.01 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 195.00 | 1.56 | 1.60 | 1.58 | 1.50 | -0.29 | -16.21% | 0.01 | 28 | 2,181 | 0.71 | -0.01 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 200.00 | 1.72 | 1.76 | 1.74 | 1.72 | -0.23 | -11.80% | 0.01 | 412 | 8,628 | 0.69 | -0.02 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 205.00 | 1.90 | 1.94 | 1.92 | 1.90 | -0.27 | -12.45% | 0.01 | 5 | 2,150 | 0.68 | -0.02 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 210.00 | 2.11 | 2.14 | 2.13 | 2.04 | -0.41 | -16.74% | 0.01 | 19 | 3,024 | 0.66 | -0.03 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 215.00 | 2.34 | 2.37 | 2.36 | 2.34 | -0.31 | -11.70% | 0.01 | 56 | 1,338 | 0.65 | -0.03 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 220.00 | 2.60 | 2.64 | 2.62 | 2.61 | -0.36 | -12.13% | 0.01 | 26 | 5,385 | 0.64 | -0.04 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 225.00 | 2.90 | 2.94 | 2.92 | 2.69 | -0.66 | -19.71% | 0.01 | 99 | 3,028 | 0.63 | -0.05 | 0.00 | -0.08 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 230.00 | 3.20 | 3.30 | 3.25 | 3.10 | -0.61 | -16.45% | 0.01 | 633 | 3,971 | 0.61 | -0.06 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 235.00 | 3.60 | 3.70 | 3.65 | 3.50 | -0.60 | -14.64% | 0.02 | 2,510 | 1,238 | 0.61 | -0.07 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 240.00 | 4.05 | 4.15 | 4.10 | 4.05 | -0.55 | -11.96% | 0.02 | 464 | 5,872 | 0.60 | -0.08 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 245.00 | 4.55 | 4.65 | 4.60 | 4.40 | -0.92 | -17.30% | 0.02 | 272 | 2,187 | 0.59 | -0.09 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 250.00 | 5.10 | 5.20 | 5.15 | 4.90 | -0.93 | -15.96% | 0.02 | 443 | 16,933 | 0.58 | -0.10 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 255.00 | 5.70 | 5.85 | 5.78 | 5.49 | -1.06 | -16.19% | 0.02 | 854 | 2,100 | 0.57 | -0.11 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 260.00 | 6.45 | 6.55 | 6.50 | 6.25 | -1.05 | -14.39% | 0.03 | 630 | 4,882 | 0.57 | -0.13 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 265.00 | 7.25 | 7.35 | 7.30 | 7.23 | -0.97 | -11.83% | 0.03 | 112 | 3,921 | 0.56 | -0.14 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 270.00 | 8.15 | 8.25 | 8.20 | 8.15 | -1.00 | -10.93% | 0.03 | 280 | 4,199 | 0.55 | -0.16 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 275.00 | 9.20 | 9.25 | 9.23 | 9.20 | -1.00 | -9.81% | 0.03 | 86 | 3,135 | 0.55 | -0.17 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 280.00 | 10.25 | 10.40 | 10.33 | 10.29 | -1.06 | -9.34% | 0.04 | 117 | 7,357 | 0.54 | -0.19 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 285.00 | 11.50 | 11.60 | 11.55 | 11.17 | -1.48 | -11.70% | 0.04 | 62 | 2,666 | 0.54 | -0.21 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 290.00 | 12.85 | 12.95 | 12.90 | 12.70 | -1.33 | -9.48% | 0.04 | 145 | 4,238 | 0.54 | -0.23 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 295.00 | 14.30 | 14.40 | 14.35 | 14.00 | -1.60 | -10.26% | 0.05 | 109 | 3,591 | 0.53 | -0.25 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 300.00 | 15.85 | 16.05 | 15.95 | 15.95 | -1.50 | -8.60% | 0.05 | 455 | 10,057 | 0.53 | -0.27 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 305.00 | 17.60 | 17.75 | 17.68 | 17.04 | -2.16 | -11.25% | 0.06 | 178 | 1,464 | 0.53 | -0.30 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 310.00 | 19.45 | 19.60 | 19.53 | 19.56 | -1.64 | -7.74% | 0.06 | 481 | 2,163 | 0.53 | -0.32 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 315.00 | 21.50 | 21.65 | 21.58 | 20.95 | -2.20 | -9.51% | 0.07 | 785 | 2,233 | 0.52 | -0.34 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 320.00 | 23.65 | 23.80 | 23.73 | 23.00 | -2.50 | -9.81% | 0.07 | 395 | 4,771 | 0.52 | -0.37 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 325.00 | 25.90 | 26.10 | 26.00 | 25.79 | -2.01 | -7.23% | 0.08 | 202 | 2,386 | 0.52 | -0.39 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 330.00 | 28.35 | 28.50 | 28.43 | 28.23 | -2.29 | -7.51% | 0.09 | 296 | 5,248 | 0.52 | -0.41 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 335.00 | 30.90 | 31.10 | 31.00 | 31.00 | -2.11 | -6.38% | 0.09 | 298 | 2,165 | 0.52 | -0.44 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 340.00 | 33.65 | 33.80 | 33.73 | 33.69 | -2.41 | -6.68% | 0.10 | 547 | 2,421 | 0.52 | -0.46 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 345.00 | 36.50 | 36.70 | 36.60 | 35.45 | -4.07 | -10.30% | 0.11 | 188 | 2,432 | 0.52 | -0.49 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 350.00 | 39.45 | 39.65 | 39.55 | 39.30 | -2.90 | -6.88% | 0.11 | 457 | 12,361 | 0.52 | -0.51 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 355.00 | 42.55 | 42.80 | 42.68 | 42.50 | -2.85 | -6.29% | 0.12 | 29 | 401 | 0.52 | -0.53 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 360.00 | 45.80 | 46.00 | 45.90 | 45.10 | -3.66 | -7.51% | 0.13 | 96 | 902 | 0.52 | -0.56 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 365.00 | 49.15 | 49.40 | 49.28 | 48.50 | -4.51 | -8.51% | 0.14 | 65 | 3,636 | 0.52 | -0.58 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 370.00 | 52.60 | 52.85 | 52.73 | 52.14 | -3.53 | -6.35% | 0.14 | 73 | 495 | 0.52 | -0.60 | 0.00 | -0.22 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 375.00 | 56.20 | 56.45 | 56.33 | 53.08 | -8.62 | -13.98% | 0.15 | 66 | 170 | 0.52 | -0.62 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 380.00 | 59.85 | 60.10 | 59.98 | 60.00 | -3.45 | -5.44% | 0.16 | 39 | 494 | 0.52 | -0.64 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 385.00 | 63.65 | 63.90 | 63.78 | 59.02 | -5.58 | -8.64% | 0.17 | 9 | 160 | 0.53 | -0.66 | 0.00 | -0.21 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 390.00 | 67.50 | 67.75 | 67.63 | 63.88 | -7.42 | -10.41% | 0.17 | 42 | 3,888 | 0.53 | -0.68 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 395.00 | 71.45 | 71.70 | 71.58 | 70.90 | -1.15 | -1.60% | 0.18 | 7 | 3,977 | 0.53 | -0.69 | 0.00 | -0.20 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 400.00 | 73.90 | 77.15 | 75.53 | 74.60 | -3.75 | -4.79% | 0.19 | 48 | 672 | 0.53 | -0.71 | 0.00 | -0.19 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 405.00 | 75.90 | 80.00 | 77.95 | 73.90 | 0.00 | 0.00% | 0.19 | 0 | 123 | 0.53 | -0.73 | 0.00 | -0.19 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 410.00 | 80.40 | 85.20 | 82.80 | 83.25 | -3.85 | -4.42% | 0.20 | 33 | 157 | 0.54 | -0.74 | 0.00 | -0.18 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 415.00 | 84.15 | 88.50 | 86.33 | 93.43 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.54 | -0.76 | 0.00 | -0.18 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 420.00 | 91.65 | 95.60 | 93.63 | 92.31 | -4.61 | -4.76% | 0.22 | 1 | 212 | 0.54 | -0.77 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 425.00 | 94.85 | 98.10 | 96.48 | 91.78 | -3.84 | -4.02% | 0.23 | 2 | 115 | 0.54 | -0.78 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 430.00 | 97.25 | 102.25 | 99.75 | 101.82 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.55 | -0.80 | 0.00 | -0.16 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 435.00 | 101.70 | 106.40 | 104.05 | 107.26 | 0.00 | 0.00% | 0.24 | 0 | 93 | 0.55 | -0.81 | 0.00 | -0.16 | 8/22/2025 | 9/3/2025 4:00:06 PM EST |
| 440.00 | 106.20 | 112.95 | 109.58 | 110.20 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.55 | -0.82 | 0.00 | -0.15 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 445.00 | 112.60 | 117.45 | 115.03 | 108.70 | -2.05 | -1.86% | 0.26 | 2 | 62 | 0.55 | -0.83 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 450.00 | 118.65 | 122.10 | 120.38 | 123.90 | 0.00 | 0.00% | 0.27 | 0 | 278 | 0.55 | -0.84 | 0.00 | -0.14 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 455.00 | 120.20 | 126.75 | 123.48 | 120.00 | 0.00 | 0.00% | 0.27 | 0 | 109 | 0.56 | -0.85 | 0.00 | -0.14 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 460.00 | 127.90 | 129.65 | 128.78 | 118.33 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.56 | -0.86 | 0.00 | -0.13 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 465.00 | 132.50 | 136.10 | 134.30 | 133.71 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.56 | -0.87 | 0.00 | -0.13 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 470.00 | 136.30 | 140.90 | 138.60 | 138.38 | 0.00 | 0.00% | 0.29 | 0 | 74 | 0.54 | -0.87 | 0.00 | -0.12 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 475.00 | 141.25 | 143.95 | 142.60 | 134.10 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.55 | -0.88 | 0.00 | -0.12 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 480.00 | 145.85 | 148.75 | 147.30 | 137.90 | 0.00 | 0.00% | 0.31 | 0 | 109 | 0.62 | -0.89 | 0.00 | -0.11 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 485.00 | 150.90 | 153.85 | 152.38 | 159.73 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.62 | -0.89 | 0.00 | -0.11 | 8/15/2025 | 9/3/2025 4:00:06 PM EST |
| 490.00 | 155.75 | 158.60 | 157.18 | 161.77 | 0.00 | 0.00% | 0.32 | 0 | 163 | 0.56 | -0.90 | 0.00 | -0.10 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 495.00 | 160.65 | 163.15 | 161.90 | 145.62 | 0.00 | 0.00% | 0.33 | 0 | 62 | 0.60 | -0.91 | 0.00 | -0.10 | 8/27/2025 | 9/3/2025 4:00:06 PM EST |
| 500.00 | 165.40 | 169.50 | 167.45 | 171.47 | 0.00 | 0.00% | 0.33 | 0 | 177 | 0.61 | -0.91 | 0.00 | -0.09 | 9/2/2025 | 9/3/2025 4:00:06 PM EST |
| 505.00 | 170.15 | 174.30 | 172.23 | % | 0.34 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.09 | 9/3/2025 4:00:06 PM EST | |||
| 510.00 | 172.65 | 178.80 | 175.73 | 175.35 | +4.28 | +2.51% | 0.34 | 4 | 34 | 0.66 | -0.92 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 520.00 | 182.40 | 188.90 | 185.65 | 185.20 | +1.75 | +0.96% | 0.36 | 10 | 71 | 0.69 | -0.93 | 0.00 | -0.08 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 530.00 | 192.20 | 198.80 | 195.50 | 191.25 | -4.47 | -2.29% | 0.37 | 20 | 2 | 0.70 | -0.94 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 540.00 | 202.05 | 208.90 | 205.48 | 204.75 | +15.90 | +8.42% | 0.38 | 36 | 55 | 0.73 | -0.95 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 550.00 | 212.00 | 217.60 | 214.80 | 211.15 | -0.23 | -0.11% | 0.39 | 14 | 4 | 0.72 | -0.95 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 560.00 | 222.10 | 227.50 | 224.80 | 220.30 | -1.03 | -0.47% | 0.40 | 12 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 570.00 | 231.95 | 237.85 | 234.90 | 228.94 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 8/25/2025 | 9/3/2025 4:00:06 PM EST |
| 580.00 | 241.90 | 247.50 | 244.70 | 232.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 590.00 | 252.05 | 258.85 | 255.45 | 241.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 9/3/2025 4:00:06 PM EST |
| 600.00 | 261.90 | 267.70 | 264.80 | 251.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 8/26/2025 | 9/3/2025 4:00:06 PM EST |
| 610.00 | 271.95 | 277.90 | 274.93 | 308.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 7/24/2025 | 9/3/2025 4:00:06 PM EST |
| 620.00 | 282.10 | 286.65 | 284.38 | 290.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 8/8/2025 | 9/3/2025 4:00:06 PM EST |
| 630.00 | 292.00 | 298.45 | 295.23 | 327.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 7/24/2025 | 9/3/2025 4:00:06 PM EST |
| 640.00 | 301.95 | 308.70 | 305.33 | 337.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 9/3/2025 4:00:06 PM EST |
| 650.00 | 311.95 | 317.50 | 314.73 | 344.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 9/3/2025 4:00:06 PM EST |
| 660.00 | 321.95 | 327.90 | 324.93 | 354.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 9/3/2025 4:00:06 PM EST |
| 670.00 | 331.90 | 337.95 | 334.93 | 348.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/16/2025 | 9/3/2025 4:00:06 PM EST |
| 680.00 | 341.95 | 346.70 | 344.33 | 370.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/2/2025 | 9/3/2025 4:00:06 PM EST |
| 690.00 | 351.95 | 357.85 | 354.90 | 367.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/16/2025 | 9/3/2025 4:00:06 PM EST |
| 700.00 | 362.00 | 367.50 | 364.75 | 386.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 9/3/2025 4:00:06 PM EST |
| 710.00 | 371.95 | 377.70 | 374.83 | 368.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 6/24/2025 | 9/3/2025 4:00:06 PM EST |
| 720.00 | 381.90 | 387.65 | 384.78 | 377.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 6/24/2025 | 9/3/2025 4:00:06 PM EST |
| 730.00 | 391.90 | 398.70 | 395.30 | 429.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 9/3/2025 4:00:06 PM EST |
| 740.00 | 402.05 | 407.70 | 404.88 | 423.47 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 9/3/2025 4:00:06 PM EST |
| 750.00 | 411.95 | 416.75 | 414.35 | 429.67 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/3/2025 4:00:06 PM EST |
| 760.00 | 422.00 | 427.80 | 424.90 | 434.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/3/2025 4:00:06 PM EST |
| 770.00 | 431.95 | 437.90 | 434.93 | 439.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/3/2025 4:00:06 PM EST |
| 780.00 | 441.90 | 446.85 | 444.38 | 436.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 9/3/2025 4:00:06 PM EST |
| 790.00 | 452.00 | 457.75 | 454.88 | 448.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 9/3/2025 4:00:06 PM EST |