Options Chain for TESLA INC COM (TSLA) - $440.10 as of 10/30/2025 9:53:31 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
150.00 289.00 294.60 291.80 310.07 0.00 0.00% 1.95 0 23 3.77 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
155.00 283.95 289.60 286.78 302.88 0.00 0.00% 1.85 0 1 3.69 1.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
160.00 279.00 284.60 281.80 295.93 0.00 0.00% 1.76 0 10 3.56 1.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
165.00 273.95 279.65 276.80 % 1.68 0 0 3.48 1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
170.00 269.05 274.65 271.85 272.50 -18.68 -6.42% 1.60 8 12 3.43 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
175.00 264.00 269.65 266.83 % 1.52 0 0 3.39 1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
180.00 259.15 264.65 261.90 262.96 -18.38 -6.54% 1.45 22 16 3.16 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
185.00 253.40 259.65 256.53 257.98 % 1.39 9 0 3.09 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
190.00 249.05 254.65 251.85 % 1.33 0 0 3.00 1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
195.00 244.05 249.70 246.88 241.97 0.00 0.00% 1.27 0 1 2.93 1.00 0.00 0.00 10/15/2025 10/30/2025 4:00:05 PM EST
200.00 238.45 244.50 241.48 242.53 -19.56 -7.47% 1.21 32 55 2.54 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
205.00 234.05 239.70 236.88 242.28 0.00 0.00% 1.16 0 2 2.77 1.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
210.00 229.10 234.70 231.90 231.58 0.00 0.00% 1.10 0 12 2.69 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:05 PM EST
215.00 224.10 229.75 226.93 247.78 0.00 0.00% 1.06 0 1 2.62 1.00 0.00 0.00 10/28/2025 10/30/2025 4:00:05 PM EST
220.00 219.15 224.75 221.95 238.93 0.00 0.00% 1.01 0 10 2.53 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
225.00 213.35 219.75 216.55 228.68 0.00 0.00% 0.96 0 20 2.47 1.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
230.00 208.70 214.75 211.73 211.00 -18.00 -7.86% 0.92 27 67 2.38 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
235.00 204.15 209.80 206.98 227.24 0.00 0.00% 0.88 0 15 2.34 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
240.00 199.20 204.80 202.00 202.60 -20.17 -9.06% 0.84 1 31 2.25 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
245.00 194.20 199.85 197.03 199.31 -18.47 -8.49% 0.80 7 21 2.25 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
250.00 189.35 192.35 190.85 192.95 -19.98 -9.39% 0.76 2 40 2.17 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
255.00 184.20 189.85 187.03 208.61 0.00 0.00% 0.73 0 5 2.08 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
260.00 179.30 184.90 182.10 182.70 -20.16 -9.94% 0.70 3 47 2.04 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
265.00 174.25 179.90 177.08 176.65 0.00 0.00% 0.67 0 6 1.96 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:05 PM EST
270.00 169.45 174.20 171.83 191.07 0.00 0.00% 0.64 0 17 1.88 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
275.00 164.30 169.95 167.13 168.43 -18.80 -10.05% 0.61 11 17 1.88 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
280.00 159.40 164.95 162.18 163.04 -18.06 -9.98% 0.58 14 40 1.80 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
285.00 154.35 159.95 157.15 157.25 -19.90 -11.24% 0.55 7 12 1.74 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
290.00 149.40 155.00 152.20 152.78 -17.66 -10.37% 0.52 9 33 1.69 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
295.00 144.40 150.00 147.20 165.00 0.00 0.00% 0.50 0 20 1.61 1.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:05 PM EST
300.00 139.30 145.05 142.18 142.63 -19.12 -11.83% 0.47 31 161 1.40 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
305.00 134.45 140.05 137.25 137.47 -19.27 -12.30% 0.45 4 65 1.54 1.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:05 PM EST
310.00 129.55 135.10 132.33 131.75 -20.52 -13.48% 0.43 13 66 1.32 1.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:05 PM EST
315.00 124.75 130.10 127.43 126.82 -22.71 -15.19% 0.40 37 45 1.18 1.00 0.00 -0.05 10/30/2025 10/30/2025 4:00:05 PM EST
320.00 119.60 125.15 122.38 121.60 -19.50 -13.82% 0.38 12 45 1.37 1.00 0.00 -0.07 10/30/2025 10/30/2025 4:00:05 PM EST
325.00 114.65 119.70 117.18 117.63 -18.93 -13.87% 0.36 6 35 1.26 0.99 0.00 -0.10 10/30/2025 10/30/2025 4:00:05 PM EST
330.00 109.70 114.00 111.85 113.22 -17.58 -13.44% 0.34 8 68 1.25 0.99 0.00 -0.13 10/30/2025 10/30/2025 4:00:05 PM EST
332.50 107.15 113.00 110.08 112.90 % 0.33 1 0 1.24 0.99 0.00 -0.14 10/30/2025 10/30/2025 4:00:05 PM EST
335.00 104.70 108.65 106.68 110.48 -20.48 -15.64% 0.32 7 28 1.22 0.99 0.00 -0.15 10/30/2025 10/30/2025 4:00:05 PM EST
337.50 102.50 107.75 105.13 % 0.31 0 0 1.21 0.99 0.00 -0.16 10/30/2025 4:00:05 PM EST
340.00 99.90 105.25 102.58 102.13 -14.58 -12.50% 0.30 28 78 1.15 0.99 0.00 -0.17 10/30/2025 10/30/2025 4:00:05 PM EST
342.50 97.25 102.80 100.03 % 0.29 0 0 1.12 0.98 0.00 -0.19 10/30/2025 4:00:05 PM EST
345.00 95.50 98.30 96.90 101.50 -14.47 -12.48% 0.28 23 91 1.07 0.98 0.00 -0.20 10/30/2025 10/30/2025 4:00:05 PM EST
347.50 92.30 97.85 95.08 96.13 % 0.27 3 0 1.09 0.98 0.00 -0.22 10/30/2025 10/30/2025 4:00:05 PM EST
350.00 89.35 92.70 91.03 95.65 -16.54 -14.75% 0.26 36 322 1.01 0.98 0.00 -0.23 10/30/2025 10/30/2025 4:00:05 PM EST
352.50 87.40 92.90 90.15 95.00 % 0.26 5 0 1.05 0.97 0.00 -0.25 10/30/2025 10/30/2025 4:00:05 PM EST
355.00 85.10 87.50 86.30 89.60 -15.15 -14.47% 0.24 14 72 0.96 0.97 0.00 -0.27 10/30/2025 10/30/2025 4:00:05 PM EST
357.50 82.55 87.95 85.25 87.50 % 0.24 2 0 1.00 0.97 0.00 -0.29 10/30/2025 10/30/2025 4:00:05 PM EST
360.00 80.65 85.50 83.08 86.95 -15.50 -15.13% 0.23 156 220 0.90 0.96 0.00 -0.31 10/30/2025 10/30/2025 4:00:05 PM EST
362.50 77.65 83.00 80.33 88.50 % 0.22 20 0 0.94 0.96 0.00 -0.33 10/30/2025 10/30/2025 4:00:05 PM EST
365.00 74.50 77.85 76.18 79.15 -20.34 -20.45% 0.21 57 158 0.89 0.96 0.00 -0.35 10/30/2025 10/30/2025 4:00:05 PM EST
367.50 72.85 76.65 74.75 % 0.20 0 0 0.86 0.95 0.00 -0.37 10/30/2025 4:00:05 PM EST
370.00 69.75 72.25 71.00 73.36 -19.62 -21.11% 0.19 94 235 0.66 0.95 0.00 -0.39 10/30/2025 10/30/2025 4:00:05 PM EST
372.50 68.05 71.50 69.78 81.41 -4.54 -5.29% 0.19 1 2 0.84 0.94 0.00 -0.41 10/30/2025 10/30/2025 4:00:05 PM EST
375.00 64.85 67.90 66.38 68.25 -15.83 -18.83% 0.18 440 566 0.66 0.94 0.00 -0.44 10/30/2025 10/30/2025 4:00:05 PM EST
377.50 63.30 68.40 65.85 65.52 % 0.17 3 0 0.79 0.93 0.00 -0.46 10/30/2025 10/30/2025 4:00:05 PM EST
380.00 61.10 65.75 63.43 62.72 -19.88 -24.07% 0.17 143 332 0.62 0.92 0.00 -0.48 10/30/2025 10/30/2025 4:00:05 PM EST
382.50 58.65 61.95 60.30 65.90 -11.35 -14.70% 0.16 10 10 0.61 0.92 0.00 -0.50 10/30/2025 10/30/2025 4:00:05 PM EST
385.00 56.20 58.15 57.18 62.90 -14.54 -18.78% 0.15 33 148 0.62 0.91 0.00 -0.52 10/30/2025 10/30/2025 4:00:05 PM EST
387.50 54.00 55.65 54.83 59.00 % 0.14 5 0 0.61 0.90 0.00 -0.54 10/30/2025 10/30/2025 4:00:05 PM EST
390.00 51.85 53.15 52.50 53.50 -18.68 -25.88% 0.13 58 485 0.61 0.90 0.00 -0.56 10/30/2025 10/30/2025 4:00:05 PM EST
392.50 49.30 51.00 50.15 53.52 -15.86 -22.86% 0.13 41 3 0.60 0.89 0.00 -0.58 10/30/2025 10/30/2025 4:00:05 PM EST
395.00 46.00 48.25 47.13 47.98 -20.07 -29.50% 0.12 103 312 0.61 0.88 0.00 -0.60 10/30/2025 10/30/2025 4:00:05 PM EST
397.50 43.60 49.45 46.53 47.10 -18.25 -27.93% 0.12 29 6 0.60 0.87 0.00 -0.62 10/30/2025 10/30/2025 4:00:05 PM EST
400.00 43.05 44.55 43.80 43.40 -20.77 -32.37% 0.11 359 661 0.59 0.86 0.01 -0.64 10/30/2025 10/30/2025 4:00:05 PM EST
402.50 39.30 44.90 42.10 43.60 -14.90 -25.47% 0.10 46 4 0.59 0.85 0.01 -0.66 10/30/2025 10/30/2025 4:00:05 PM EST
405.00 38.20 39.85 39.03 42.28 -16.32 -27.85% 0.10 104 362 0.58 0.83 0.01 -0.69 10/30/2025 10/30/2025 4:00:05 PM EST
407.50 35.20 38.25 36.73 38.32 -13.59 -26.18% 0.09 176 1 0.58 0.82 0.01 -0.71 10/30/2025 10/30/2025 4:00:05 PM EST
410.00 34.45 34.95 34.70 34.84 -20.03 -36.51% 0.08 510 528 0.57 0.81 0.01 -0.73 10/30/2025 10/30/2025 4:00:05 PM EST
412.50 31.70 34.00 32.85 32.82 -19.88 -37.73% 0.08 296 261 0.58 0.79 0.01 -0.75 10/30/2025 10/30/2025 4:00:05 PM EST
415.00 30.25 30.95 30.60 31.35 -18.55 -37.18% 0.07 801 2,934 0.57 0.77 0.01 -0.77 10/30/2025 10/30/2025 4:00:05 PM EST
417.50 28.75 29.05 28.90 28.85 -18.95 -39.65% 0.07 69 199 0.56 0.75 0.01 -0.79 10/30/2025 10/30/2025 4:00:05 PM EST
420.00 26.90 27.25 27.08 27.80 -18.08 -39.41% 0.06 2,845 1,502 0.56 0.73 0.01 -0.81 10/30/2025 10/30/2025 4:00:05 PM EST
422.50 25.15 25.45 25.30 25.88 -11.52 -30.81% 0.06 129 266 0.56 0.71 0.01 -0.83 10/30/2025 10/30/2025 4:00:05 PM EST
425.00 23.50 23.75 23.63 24.00 -17.38 -42.01% 0.06 270 2,473 0.56 0.69 0.01 -0.84 10/30/2025 10/30/2025 4:00:05 PM EST
427.50 21.80 22.15 21.98 22.17 -17.33 -43.88% 0.05 115 349 0.56 0.66 0.01 -0.86 10/30/2025 10/30/2025 4:00:05 PM EST
430.00 20.30 20.55 20.43 20.50 -17.30 -45.77% 0.05 3,264 4,170 0.56 0.64 0.01 -0.87 10/30/2025 10/30/2025 4:00:05 PM EST
432.50 18.80 19.10 18.95 19.00 -16.70 -46.78% 0.04 233 465 0.56 0.61 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
435.00 17.45 17.65 17.55 17.46 -16.75 -48.97% 0.04 1,153 1,960 0.56 0.58 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
437.50 16.10 16.35 16.23 16.42 -15.53 -48.61% 0.04 453 1,926 0.56 0.56 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
440.00 14.85 15.05 14.95 14.95 -15.75 -51.31% 0.03 18,069 5,124 0.56 0.53 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
442.50 13.50 13.85 13.68 13.95 -14.60 -51.14% 0.03 4,119 1,152 0.56 0.50 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
445.00 12.55 12.75 12.65 12.67 -14.68 -53.68% 0.03 8,337 3,155 0.56 0.47 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
447.50 11.50 11.70 11.60 11.61 -14.10 -54.85% 0.03 4,794 1,273 0.56 0.44 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
450.00 10.55 10.70 10.63 10.60 -13.65 -56.29% 0.02 17,556 9,349 0.56 0.41 0.01 -0.88 10/30/2025 10/30/2025 4:00:05 PM EST
452.50 9.60 9.80 9.70 9.70 -12.70 -56.70% 0.02 4,040 734 0.56 0.39 0.01 -0.87 10/30/2025 10/30/2025 4:00:05 PM EST
455.00 8.80 8.95 8.88 8.93 -12.22 -57.78% 0.02 4,822 2,510 0.56 0.36 0.01 -0.86 10/30/2025 10/30/2025 4:00:05 PM EST
457.50 8.00 8.15 8.08 8.06 -11.94 -59.70% 0.02 1,428 1,258 0.56 0.34 0.01 -0.84 10/30/2025 10/30/2025 4:00:05 PM EST
460.00 7.30 7.40 7.35 7.45 -11.25 -60.16% 0.02 16,233 5,503 0.56 0.32 0.01 -0.82 10/30/2025 10/30/2025 4:00:05 PM EST
462.50 6.60 6.75 6.68 6.71 -10.39 -60.76% 0.01 4,818 691 0.57 0.29 0.01 -0.80 10/30/2025 10/30/2025 4:00:05 PM EST
465.00 6.00 6.15 6.08 6.10 -9.90 -61.88% 0.01 3,183 4,804 0.57 0.27 0.01 -0.78 10/30/2025 10/30/2025 4:00:05 PM EST
467.50 5.50 5.60 5.55 5.65 -9.37 -62.39% 0.01 905 226 0.57 0.25 0.01 -0.76 10/30/2025 10/30/2025 4:00:05 PM EST
470.00 5.00 5.05 5.03 5.05 -8.90 -63.80% 0.01 8,446 4,240 0.57 0.24 0.01 -0.74 10/30/2025 10/30/2025 4:00:05 PM EST
472.50 4.50 4.60 4.55 4.73 -8.06 -63.02% 0.01 709 125 0.57 0.22 0.01 -0.71 10/30/2025 10/30/2025 4:00:05 PM EST
475.00 4.10 4.20 4.15 4.16 -7.99 -65.77% 0.01 5,848 3,361 0.58 0.20 0.01 -0.69 10/30/2025 10/30/2025 4:00:05 PM EST
477.50 3.70 3.80 3.75 3.75 -7.36 -66.25% 0.01 500 84 0.58 0.19 0.01 -0.67 10/30/2025 10/30/2025 4:00:05 PM EST
480.00 3.35 3.45 3.40 3.45 -6.80 -66.35% 0.01 11,854 7,818 0.58 0.18 0.01 -0.64 10/30/2025 10/30/2025 4:00:05 PM EST
482.50 3.05 3.15 3.10 3.10 -6.44 -67.51% 0.01 771 90 0.58 0.16 0.01 -0.62 10/30/2025 10/30/2025 4:00:05 PM EST
485.00 2.79 2.84 2.82 2.83 -5.92 -67.66% 0.01 7,355 2,040 0.59 0.15 0.01 -0.60 10/30/2025 10/30/2025 4:00:05 PM EST
487.50 2.54 2.59 2.57 2.60 -5.20 -66.67% 0.01 4,463 65 0.59 0.14 0.01 -0.58 10/30/2025 10/30/2025 4:00:05 PM EST
490.00 2.31 2.36 2.34 2.35 -5.12 -68.55% 0.00 3,897 3,167 0.60 0.13 0.01 -0.56 10/30/2025 10/30/2025 4:00:05 PM EST
492.50 2.10 2.15 2.13 2.11 -4.89 -69.86% 0.00 514 101 0.60 0.12 0.01 -0.53 10/30/2025 10/30/2025 4:00:05 PM EST
495.00 1.91 1.96 1.94 1.95 -4.35 -69.05% 0.00 2,307 2,196 0.60 0.12 0.00 -0.51 10/30/2025 10/30/2025 4:00:05 PM EST
497.50 1.75 1.79 1.77 1.80 -4.10 -69.50% 0.00 356 101 0.61 0.11 0.00 -0.49 10/30/2025 10/30/2025 4:00:05 PM EST
500.00 1.60 1.64 1.62 1.63 -3.77 -69.82% 0.00 11,410 12,838 0.61 0.10 0.00 -0.47 10/30/2025 10/30/2025 4:00:05 PM EST
502.50 1.46 1.50 1.48 1.50 -3.40 -69.39% 0.00 297 291 0.62 0.09 0.00 -0.45 10/30/2025 10/30/2025 4:00:05 PM EST
505.00 1.35 1.38 1.37 1.36 -3.10 -69.51% 0.00 1,452 1,843 0.62 0.09 0.00 -0.43 10/30/2025 10/30/2025 4:00:05 PM EST
507.50 1.23 1.27 1.25 1.29 -2.86 -68.92% 0.00 489 148 0.63 0.08 0.00 -0.42 10/30/2025 10/30/2025 4:00:05 PM EST
510.00 1.13 1.16 1.15 1.15 -2.75 -70.52% 0.00 1,788 2,278 0.63 0.08 0.00 -0.40 10/30/2025 10/30/2025 4:00:05 PM EST
512.50 1.04 1.07 1.06 1.09 -2.51 -69.73% 0.00 165 62 0.64 0.07 0.00 -0.38 10/30/2025 10/30/2025 4:00:05 PM EST
515.00 0.95 0.99 0.97 0.99 -2.31 -70.00% 0.00 1,410 1,163 0.64 0.07 0.00 -0.36 10/30/2025 10/30/2025 4:00:05 PM EST
517.50 0.88 0.91 0.90 0.92 -2.08 -69.34% 0.00 259 138 0.65 0.06 0.00 -0.34 10/30/2025 10/30/2025 4:00:05 PM EST
520.00 0.81 0.84 0.83 0.85 -1.89 -68.98% 0.00 2,841 3,318 0.65 0.06 0.00 -0.33 10/30/2025 10/30/2025 4:00:05 PM EST
522.50 0.75 0.78 0.77 0.77 -1.72 -69.08% 0.00 521 124 0.66 0.05 0.00 -0.31 10/30/2025 10/30/2025 4:00:05 PM EST
525.00 0.70 0.73 0.72 0.70 -1.60 -69.57% 0.00 1,220 2,414 0.66 0.05 0.00 -0.29 10/30/2025 10/30/2025 4:00:05 PM EST
527.50 0.65 0.68 0.67 0.73 -1.37 -65.24% 0.00 220 68 0.67 0.05 0.00 -0.28 10/30/2025 10/30/2025 4:00:05 PM EST
530.00 0.60 0.63 0.62 0.62 -1.36 -68.69% 0.00 989 1,822 0.67 0.04 0.00 -0.26 10/30/2025 10/30/2025 4:00:05 PM EST
532.50 0.56 0.59 0.58 0.72 -1.05 -59.33% 0.00 105 79 0.68 0.04 0.00 -0.25 10/30/2025 10/30/2025 4:00:05 PM EST
535.00 0.52 0.55 0.54 0.56 -1.11 -66.47% 0.00 351 1,053 0.69 0.04 0.00 -0.23 10/30/2025 10/30/2025 4:00:05 PM EST
537.50 0.48 0.51 0.50 0.53 -1.01 -65.59% 0.00 47 121 0.69 0.03 0.00 -0.22 10/30/2025 10/30/2025 4:00:05 PM EST
540.00 0.45 0.48 0.47 0.48 -0.95 -66.44% 0.00 2,527 2,582 0.70 0.03 0.00 -0.21 10/30/2025 10/30/2025 4:00:05 PM EST
542.50 0.42 0.45 0.44 0.47 -0.80 -63.00% 0.00 76 17 0.70 0.03 0.00 -0.19 10/30/2025 10/30/2025 4:00:05 PM EST
545.00 0.39 0.42 0.41 0.42 -0.76 -64.41% 0.00 178 751 0.71 0.03 0.00 -0.18 10/30/2025 10/30/2025 4:00:05 PM EST
547.50 0.36 0.39 0.38 0.45 -0.63 -58.34% 0.00 208 68 0.71 0.02 0.00 -0.17 10/30/2025 10/30/2025 4:00:05 PM EST
550.00 0.35 0.36 0.36 0.35 -0.68 -66.02% 0.00 1,505 3,734 0.72 0.02 0.00 -0.16 10/30/2025 10/30/2025 4:00:05 PM EST
552.50 0.32 0.34 0.33 0.35 -0.56 -61.54% 0.00 41 42 0.72 0.02 0.00 -0.15 10/30/2025 10/30/2025 4:00:05 PM EST
555.00 0.30 0.32 0.31 0.31 -0.54 -63.53% 0.00 151 578 0.73 0.02 0.00 -0.14 10/30/2025 10/30/2025 4:00:05 PM EST
557.50 0.28 0.30 0.29 0.29 -0.50 -63.30% 0.00 7 12 0.73 0.02 0.00 -0.13 10/30/2025 10/30/2025 4:00:05 PM EST
560.00 0.27 0.28 0.28 0.28 -0.45 -61.65% 0.00 779 1,224 0.74 0.02 0.00 -0.12 10/30/2025 10/30/2025 4:00:05 PM EST
562.50 0.24 0.26 0.25 0.28 -0.44 -61.12% 0.00 18 18 0.74 0.01 0.00 -0.11 10/30/2025 10/30/2025 4:00:05 PM EST
565.00 0.22 0.24 0.23 0.26 -0.35 -57.38% 0.00 164 562 0.75 0.01 0.00 -0.10 10/30/2025 10/30/2025 4:00:05 PM EST
567.50 0.21 0.23 0.22 0.24 -0.34 -58.63% 0.00 5 6 0.75 0.01 0.00 -0.10 10/30/2025 10/30/2025 4:00:05 PM EST
570.00 0.20 0.21 0.21 0.21 -0.32 -60.38% 0.00 289 686 0.75 0.01 0.00 -0.09 10/30/2025 10/30/2025 4:00:05 PM EST
572.50 0.18 0.20 0.19 0.20 -0.28 -58.34% 0.00 97 32 0.76 0.01 0.00 -0.08 10/30/2025 10/30/2025 4:00:05 PM EST
575.00 0.17 0.19 0.18 0.20 -0.24 -54.55% 0.00 397 783 0.77 0.01 0.00 -0.08 10/30/2025 10/30/2025 4:00:05 PM EST
577.50 0.16 0.18 0.17 0.17 % 0.00 29 0 0.77 0.01 0.00 -0.07 10/30/2025 10/30/2025 4:00:05 PM EST
580.00 0.16 0.17 0.17 0.17 -0.21 -55.27% 0.00 156 698 0.78 0.01 0.00 -0.07 10/30/2025 10/30/2025 4:00:05 PM EST
585.00 0.13 0.15 0.14 0.15 -0.17 -53.13% 0.00 183 455 0.78 0.01 0.00 -0.05 10/30/2025 10/30/2025 4:00:05 PM EST
590.00 0.11 0.13 0.12 0.14 -0.17 -54.84% 0.00 226 565 0.79 0.00 0.00 -0.04 10/30/2025 10/30/2025 4:00:05 PM EST
595.00 0.10 0.12 0.11 0.13 -0.15 -53.58% 0.00 107 182 0.80 0.00 0.00 -0.04 10/30/2025 10/30/2025 4:00:05 PM EST
600.00 0.09 0.10 0.10 0.11 -0.12 -52.18% 0.00 1,491 4,484 0.81 0.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:05 PM EST
605.00 0.08 0.09 0.09 0.09 -0.08 -47.06% 0.00 276 557 0.82 0.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:05 PM EST
610.00 0.07 0.09 0.08 0.07 -0.11 -61.12% 0.00 1,046 1,130 0.83 0.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:05 PM EST
620.00 0.05 0.07 0.06 0.06 -0.07 -53.85% 0.00 3,807 569 0.84 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
630.00 0.04 0.06 0.05 0.04 -0.05 -55.56% 0.00 2,145 918 0.85 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
640.00 0.03 0.05 0.04 0.04 -0.05 -55.56% 0.00 347 566 0.86 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
650.00 0.03 0.04 0.04 0.03 -0.02 -40.00% 0.00 409 3,745 0.90 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
660.00 0.01 0.04 0.03 0.03 -0.02 -40.00% 0.00 527 1,019 0.90 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
670.00 0.02 0.03 0.03 0.02 -0.02 -50.00% 0.00 349 605 0.93 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
680.00 0.01 0.02 0.02 0.02 +0.01 +100.00% 0.00 318 274 0.92 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
690.00 0.01 0.02 0.02 0.01 0.00 0.00% 0.00 24 94 0.95 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
700.00 0.01 0.02 0.02 0.01 0.00 0.00% 0.00 4 487 0.98 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
710.00 0.00 0.22 0.11 0.01 0.00 0.00% 0.00 0 114 1.03 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:05 PM EST
720.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 614 1.06 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
730.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 286 1.08 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
740.00 0.00 0.22 0.11 0.01 -0.01 -50.00% 0.00 50 89 1.11 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
750.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 1,036 1.13 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
760.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 26 400 1.16 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
770.00 0.00 0.22 0.11 0.01 0.00 0.00% 0.00 0 499 1.19 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
780.00 0.00 0.22 0.11 0.01 0.00 0.00% 0.00 1 227 1.21 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
790.00 0.00 0.02 0.01 0.02 +0.01 +100.00% 0.00 5 75 1.24 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
800.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 6 503 1.20 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
810.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 301 1.28 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:05 PM EST
820.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 2 98 1.31 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
830.00 0.00 0.22 0.11 0.01 0.00 0.00% 0.00 2 135 1.33 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
840.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 78 1.29 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:05 PM EST
850.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 151 1.31 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:05 PM EST
860.00 0.00 0.01 0.01 0.04 0.00 0.00% 0.00 0 60 1.33 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:05 PM EST
870.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 94 1.35 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:05 PM EST
880.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 17 1.37 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:05 PM EST
890.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 13 1.39 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:05 PM EST
900.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 302 1.41 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
910.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 15 1.43 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:05 PM EST
920.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 130 1.45 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:05 PM EST
930.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 44 1.47 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:05 PM EST
940.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 10 4,649 1.49 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
150.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 122 397 2.22 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
155.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 0 325 2.34 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:05 PM EST
160.00 0.01 0.02 0.02 0.02 +0.01 +100.00% 0.00 31 278 2.14 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
165.00 0.00 0.03 0.02 0.03 +0.01 +50.00% 0.00 47 75 2.12 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
170.00 0.01 0.03 0.02 0.01 -0.02 -66.67% 0.00 8 271 2.05 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
175.00 0.01 0.03 0.02 0.01 0.00 0.00% 0.00 143 308 1.99 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
180.00 0.01 0.04 0.03 0.01 -0.01 -50.00% 0.00 11 60 1.96 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
185.00 0.01 0.04 0.03 0.01 -0.02 -66.67% 0.00 6 55 1.90 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
190.00 0.02 0.03 0.03 0.03 +0.01 +50.00% 0.00 112 3,755 1.87 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
195.00 0.02 0.05 0.04 0.02 -0.01 -33.34% 0.00 14 176 1.86 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
200.00 0.03 0.05 0.04 0.04 +0.01 +33.34% 0.00 221 6,180 1.83 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
205.00 0.03 0.05 0.04 0.04 +0.02 +100.00% 0.00 11 3,010 1.78 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
210.00 0.03 0.06 0.05 0.03 0.00 0.00% 0.00 5 364 1.74 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
215.00 0.04 0.07 0.06 0.04 -0.02 -33.34% 0.00 56 355 1.72 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
220.00 0.05 0.08 0.07 0.06 +0.03 +100.00% 0.00 769 472 1.70 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
225.00 0.06 0.08 0.07 0.06 -0.01 -14.29% 0.00 810 1,174 1.66 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
230.00 0.06 0.09 0.08 0.08 +0.02 +33.34% 0.00 270 2,093 1.63 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
235.00 0.08 0.09 0.09 0.09 0.00 0.00% 0.00 62 770 1.59 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
240.00 0.09 0.10 0.10 0.10 +0.02 +25.00% 0.00 237 7,142 1.56 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
245.00 0.10 0.12 0.11 0.11 +0.03 +37.50% 0.00 649 931 1.54 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
250.00 0.12 0.13 0.13 0.12 +0.02 +20.00% 0.00 5,035 2,325 1.51 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
255.00 0.13 0.15 0.14 0.14 +0.05 +55.56% 0.00 4,376 5,374 1.48 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
260.00 0.14 0.16 0.15 0.15 +0.05 +50.00% 0.00 1,530 807 1.45 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
265.00 0.16 0.18 0.17 0.17 +0.06 +54.55% 0.00 387 915 1.41 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
270.00 0.17 0.19 0.18 0.17 +0.02 +13.34% 0.00 1,060 964 1.37 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
275.00 0.18 0.21 0.20 0.20 +0.04 +25.00% 0.00 783 858 1.34 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
280.00 0.20 0.22 0.21 0.21 +0.03 +16.67% 0.00 790 1,806 1.30 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
285.00 0.22 0.23 0.23 0.22 +0.04 +22.23% 0.00 862 599 1.27 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
290.00 0.23 0.25 0.24 0.23 +0.03 +15.00% 0.00 879 968 1.24 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
295.00 0.25 0.26 0.26 0.25 +0.03 +13.64% 0.00 1,022 1,456 1.19 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
300.00 0.26 0.27 0.27 0.27 +0.03 +12.50% 0.00 1,823 2,528 1.16 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:05 PM EST
305.00 0.28 0.29 0.29 0.29 +0.04 +16.00% 0.00 733 881 1.13 0.00 0.00 -0.02 10/30/2025 10/30/2025 4:00:05 PM EST
310.00 0.30 0.31 0.31 0.30 +0.02 +7.15% 0.00 810 1,348 1.10 0.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:05 PM EST
315.00 0.32 0.33 0.33 0.32 +0.02 +6.67% 0.00 375 1,066 1.06 0.00 0.00 -0.05 10/30/2025 10/30/2025 4:00:05 PM EST
320.00 0.34 0.35 0.35 0.34 +0.02 +6.25% 0.00 544 1,204 1.02 0.00 0.00 -0.07 10/30/2025 10/30/2025 4:00:05 PM EST
325.00 0.36 0.38 0.37 0.35 -0.02 -5.41% 0.00 236 500 0.99 -0.01 0.00 -0.10 10/30/2025 10/30/2025 4:00:05 PM EST
330.00 0.38 0.40 0.39 0.39 -0.01 -2.50% 0.00 587 1,126 0.96 -0.01 0.00 -0.13 10/30/2025 10/30/2025 4:00:05 PM EST
332.50 0.40 0.42 0.41 0.41 % 0.00 112 0 0.94 -0.01 0.00 -0.14 10/30/2025 10/30/2025 4:00:05 PM EST
335.00 0.41 0.43 0.42 0.40 -0.03 -6.98% 0.00 140 1,341 0.92 -0.01 0.00 -0.15 10/30/2025 10/30/2025 4:00:05 PM EST
337.50 0.43 0.45 0.44 0.44 -0.02 -4.35% 0.00 18 20 0.90 -0.01 0.00 -0.16 10/30/2025 10/30/2025 4:00:05 PM EST
340.00 0.44 0.46 0.45 0.45 -0.01 -2.18% 0.00 1,752 986 0.88 -0.01 0.00 -0.17 10/30/2025 10/30/2025 4:00:05 PM EST
342.50 0.46 0.48 0.47 0.45 -0.06 -11.77% 0.00 47 5 0.87 -0.02 0.00 -0.19 10/30/2025 10/30/2025 4:00:05 PM EST
345.00 0.48 0.50 0.49 0.49 +0.01 +2.09% 0.00 312 639 0.85 -0.02 0.00 -0.20 10/30/2025 10/30/2025 4:00:05 PM EST
347.50 0.50 0.51 0.51 0.50 -0.02 -3.85% 0.00 40 41 0.84 -0.02 0.00 -0.22 10/30/2025 10/30/2025 4:00:05 PM EST
350.00 0.52 0.53 0.53 0.52 -0.03 -5.46% 0.00 1,087 3,336 0.82 -0.02 0.00 -0.23 10/30/2025 10/30/2025 4:00:05 PM EST
352.50 0.54 0.56 0.55 0.54 -0.02 -3.58% 0.00 35 62 0.80 -0.03 0.00 -0.25 10/30/2025 10/30/2025 4:00:05 PM EST
355.00 0.57 0.58 0.58 0.57 -0.04 -6.56% 0.00 287 876 0.79 -0.03 0.00 -0.27 10/30/2025 10/30/2025 4:00:05 PM EST
357.50 0.59 0.62 0.61 0.58 -0.08 -12.13% 0.00 66 56 0.77 -0.03 0.00 -0.29 10/30/2025 10/30/2025 4:00:05 PM EST
360.00 0.63 0.65 0.64 0.63 -0.06 -8.70% 0.00 529 2,037 0.76 -0.04 0.00 -0.31 10/30/2025 10/30/2025 4:00:05 PM EST
362.50 0.66 0.69 0.68 0.66 +0.02 +3.13% 0.00 10 21 0.74 -0.04 0.00 -0.33 10/30/2025 10/30/2025 4:00:05 PM EST
365.00 0.71 0.73 0.72 0.72 -0.02 -2.71% 0.00 287 1,312 0.73 -0.04 0.00 -0.35 10/30/2025 10/30/2025 4:00:05 PM EST
367.50 0.75 0.78 0.77 0.76 0.00 0.00% 0.00 508 15 0.72 -0.05 0.00 -0.37 10/30/2025 10/30/2025 4:00:05 PM EST
370.00 0.81 0.83 0.82 0.82 0.00 0.00% 0.00 696 2,736 0.71 -0.05 0.00 -0.39 10/30/2025 10/30/2025 4:00:05 PM EST
372.50 0.87 0.90 0.89 0.83 -0.23 -21.70% 0.00 53 4 0.69 -0.06 0.00 -0.41 10/30/2025 10/30/2025 4:00:05 PM EST
375.00 0.95 0.97 0.96 0.96 +0.04 +4.35% 0.00 755 1,579 0.68 -0.06 0.00 -0.44 10/30/2025 10/30/2025 4:00:05 PM EST
377.50 1.02 1.06 1.04 1.02 +0.03 +3.03% 0.00 1,066 513 0.67 -0.07 0.00 -0.46 10/30/2025 10/30/2025 4:00:05 PM EST
380.00 1.12 1.16 1.14 1.13 +0.07 +6.61% 0.00 1,943 4,434 0.66 -0.08 0.00 -0.48 10/30/2025 10/30/2025 4:00:05 PM EST
382.50 1.23 1.27 1.25 1.19 +0.01 +0.85% 0.00 653 458 0.65 -0.08 0.00 -0.50 10/30/2025 10/30/2025 4:00:05 PM EST
385.00 1.36 1.40 1.38 1.35 +0.13 +10.66% 0.00 1,421 3,196 0.64 -0.09 0.00 -0.52 10/30/2025 10/30/2025 4:00:05 PM EST
387.50 1.50 1.54 1.52 1.49 +0.16 +12.03% 0.00 999 115 0.63 -0.10 0.00 -0.54 10/30/2025 10/30/2025 4:00:05 PM EST
390.00 1.67 1.70 1.69 1.67 +0.23 +15.98% 0.00 1,267 1,956 0.63 -0.10 0.00 -0.56 10/30/2025 10/30/2025 4:00:05 PM EST
392.50 1.86 1.90 1.88 1.82 +0.29 +18.96% 0.00 155 135 0.62 -0.11 0.00 -0.58 10/30/2025 10/30/2025 4:00:05 PM EST
395.00 2.07 2.12 2.10 2.10 +0.44 +26.51% 0.01 1,347 2,357 0.61 -0.12 0.00 -0.60 10/30/2025 10/30/2025 4:00:05 PM EST
397.50 2.32 2.37 2.35 2.33 +0.50 +27.33% 0.01 510 208 0.60 -0.13 0.00 -0.62 10/30/2025 10/30/2025 4:00:05 PM EST
400.00 2.59 2.65 2.62 2.62 +0.63 +31.66% 0.01 4,391 5,958 0.60 -0.14 0.01 -0.64 10/30/2025 10/30/2025 4:00:05 PM EST
402.50 2.91 2.98 2.95 2.92 +0.74 +33.95% 0.01 610 196 0.59 -0.15 0.01 -0.66 10/30/2025 10/30/2025 4:00:05 PM EST
405.00 3.25 3.35 3.30 3.30 +0.98 +42.25% 0.01 1,560 2,078 0.59 -0.17 0.01 -0.69 10/30/2025 10/30/2025 4:00:05 PM EST
407.50 3.65 3.75 3.70 3.70 +1.09 +41.77% 0.01 512 116 0.59 -0.18 0.01 -0.71 10/30/2025 10/30/2025 4:00:05 PM EST
410.00 4.10 4.20 4.15 4.11 +1.30 +46.27% 0.01 3,526 3,225 0.58 -0.19 0.01 -0.73 10/30/2025 10/30/2025 4:00:05 PM EST
412.50 4.55 4.70 4.63 4.42 +1.37 +44.92% 0.01 944 809 0.58 -0.21 0.01 -0.75 10/30/2025 10/30/2025 4:00:05 PM EST
415.00 5.15 5.20 5.18 5.15 +1.75 +51.48% 0.01 2,146 4,583 0.57 -0.23 0.01 -0.77 10/30/2025 10/30/2025 4:00:05 PM EST
417.50 5.65 5.85 5.75 5.65 +1.91 +51.07% 0.01 747 968 0.57 -0.25 0.01 -0.79 10/30/2025 10/30/2025 4:00:05 PM EST
420.00 6.35 6.50 6.43 6.44 +2.34 +57.08% 0.02 6,198 4,513 0.57 -0.27 0.01 -0.81 10/30/2025 10/30/2025 4:00:05 PM EST
422.50 7.15 7.25 7.20 7.10 +2.63 +58.84% 0.02 1,688 660 0.57 -0.29 0.01 -0.83 10/30/2025 10/30/2025 4:00:05 PM EST
425.00 7.95 8.05 8.00 7.89 +2.91 +58.44% 0.02 3,378 3,270 0.57 -0.31 0.01 -0.84 10/30/2025 10/30/2025 4:00:05 PM EST
427.50 8.80 8.95 8.88 8.80 +3.37 +62.07% 0.02 689 1,033 0.57 -0.34 0.01 -0.86 10/30/2025 10/30/2025 4:00:05 PM EST
430.00 9.75 9.90 9.83 9.80 +3.90 +66.11% 0.02 4,198 5,009 0.56 -0.36 0.01 -0.87 10/30/2025 10/30/2025 4:00:05 PM EST
432.50 10.75 10.90 10.83 10.75 +4.26 +65.64% 0.03 971 656 0.56 -0.39 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
435.00 11.85 12.00 11.93 11.75 +4.75 +67.86% 0.03 4,337 8,919 0.56 -0.42 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
437.50 13.00 13.15 13.08 13.00 +5.30 +68.84% 0.03 923 878 0.56 -0.44 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
440.00 14.25 14.40 14.33 14.31 +5.91 +70.36% 0.03 7,782 4,251 0.56 -0.47 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
442.50 15.55 15.70 15.63 15.60 +6.40 +69.57% 0.04 2,494 972 0.56 -0.50 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
445.00 16.95 17.05 17.00 16.95 +6.85 +67.83% 0.04 6,260 2,187 0.56 -0.53 0.01 -0.90 10/30/2025 10/30/2025 4:00:05 PM EST
447.50 18.30 18.55 18.43 17.49 +6.15 +54.24% 0.04 2,048 1,056 0.56 -0.56 0.01 -0.89 10/30/2025 10/30/2025 4:00:05 PM EST
450.00 19.90 20.05 19.98 19.79 +7.99 +67.72% 0.04 15,886 8,173 0.56 -0.59 0.01 -0.88 10/30/2025 10/30/2025 4:00:05 PM EST
452.50 21.45 21.70 21.58 20.92 +7.97 +61.55% 0.05 1,431 811 0.56 -0.61 0.01 -0.87 10/30/2025 10/30/2025 4:00:05 PM EST
455.00 23.10 23.35 23.23 22.15 +8.25 +59.36% 0.05 1,525 1,023 0.57 -0.64 0.01 -0.86 10/30/2025 10/30/2025 4:00:05 PM EST
457.50 24.80 25.05 24.93 24.74 +9.46 +61.92% 0.05 483 733 0.57 -0.66 0.01 -0.84 10/30/2025 10/30/2025 4:00:05 PM EST
460.00 26.60 26.85 26.73 26.61 +10.14 +61.57% 0.06 2,401 3,084 0.57 -0.68 0.01 -0.82 10/30/2025 10/30/2025 4:00:05 PM EST
462.50 28.40 28.70 28.55 27.29 +9.54 +53.75% 0.06 311 246 0.57 -0.71 0.01 -0.80 10/30/2025 10/30/2025 4:00:05 PM EST
465.00 30.30 30.60 30.45 30.10 +11.10 +58.43% 0.07 395 1,157 0.57 -0.73 0.01 -0.78 10/30/2025 10/30/2025 4:00:05 PM EST
467.50 32.20 33.80 33.00 31.37 +11.05 +54.38% 0.07 87 50 0.57 -0.75 0.01 -0.76 10/30/2025 10/30/2025 4:00:05 PM EST
470.00 34.25 34.55 34.40 34.21 +12.06 +54.45% 0.07 1,864 638 0.57 -0.76 0.01 -0.74 10/30/2025 10/30/2025 4:00:05 PM EST
472.50 36.20 36.60 36.40 34.35 +11.05 +47.43% 0.08 40 54 0.58 -0.78 0.01 -0.71 10/30/2025 10/30/2025 4:00:05 PM EST
475.00 38.30 40.10 39.20 37.40 +12.40 +49.60% 0.08 498 212 0.58 -0.80 0.01 -0.69 10/30/2025 10/30/2025 4:00:05 PM EST
477.50 40.35 40.80 40.58 36.91 +10.06 +37.47% 0.08 33 88 0.58 -0.81 0.01 -0.67 10/30/2025 10/30/2025 4:00:05 PM EST
480.00 42.05 44.50 43.28 42.35 +13.50 +46.80% 0.09 442 434 0.57 -0.82 0.01 -0.64 10/30/2025 10/30/2025 4:00:05 PM EST
482.50 43.85 47.35 45.60 43.35 +13.26 +44.07% 0.09 100 16 0.57 -0.84 0.01 -0.62 10/30/2025 10/30/2025 4:00:05 PM EST
485.00 45.90 47.55 46.73 45.80 +14.10 +44.48% 0.10 310 130 0.56 -0.85 0.01 -0.60 10/30/2025 10/30/2025 4:00:05 PM EST
487.50 48.10 49.70 48.90 45.36 +6.76 +17.52% 0.10 8 7 0.56 -0.86 0.01 -0.58 10/30/2025 10/30/2025 4:00:05 PM EST
490.00 50.30 53.40 51.85 49.65 +12.65 +34.19% 0.11 135 193 0.57 -0.87 0.01 -0.56 10/30/2025 10/30/2025 4:00:05 PM EST
492.50 52.45 55.20 53.83 48.90 +9.80 +25.07% 0.11 18 24 0.59 -0.88 0.01 -0.53 10/30/2025 10/30/2025 4:00:05 PM EST
495.00 54.90 57.20 56.05 51.50 +10.91 +26.88% 0.11 109 147 0.59 -0.88 0.00 -0.51 10/30/2025 10/30/2025 4:00:05 PM EST
497.50 56.85 61.10 58.98 41.95 0.00 0.00% 0.12 0 10 0.74 -0.89 0.00 -0.49 10/29/2025 10/30/2025 4:00:05 PM EST
500.00 59.90 61.65 60.78 60.52 +16.37 +37.08% 0.12 62 305 0.60 -0.90 0.00 -0.47 10/30/2025 10/30/2025 4:00:05 PM EST
502.50 61.40 65.75 63.58 58.71 +11.71 +24.92% 0.13 20 1 0.77 -0.91 0.00 -0.45 10/30/2025 10/30/2025 4:00:05 PM EST
505.00 63.70 68.20 65.95 61.86 +11.86 +23.72% 0.13 11 60 0.79 -0.91 0.00 -0.43 10/30/2025 10/30/2025 4:00:05 PM EST
507.50 66.05 71.05 68.55 68.00 +13.68 +25.19% 0.14 18 2 0.81 -0.92 0.00 -0.42 10/30/2025 10/30/2025 4:00:05 PM EST
510.00 68.35 72.40 70.38 63.55 +12.75 +25.10% 0.14 1 77 0.82 -0.92 0.00 -0.40 10/30/2025 10/30/2025 4:00:05 PM EST
512.50 70.70 75.75 73.23 % 0.14 0 0 0.84 -0.93 0.00 -0.38 10/30/2025 4:00:05 PM EST
515.00 73.50 77.15 75.33 73.11 +9.91 +15.68% 0.15 21 44 0.82 -0.93 0.00 -0.36 10/30/2025 10/30/2025 4:00:05 PM EST
517.50 75.50 80.65 78.08 % 0.15 0 0 0.87 -0.94 0.00 -0.34 10/30/2025 4:00:05 PM EST
520.00 77.90 83.10 80.50 77.00 +19.00 +32.76% 0.15 5 42 0.89 -0.94 0.00 -0.33 10/30/2025 10/30/2025 4:00:05 PM EST
522.50 80.30 85.50 82.90 % 0.16 0 0 0.91 -0.95 0.00 -0.31 10/30/2025 4:00:05 PM EST
525.00 82.70 87.80 85.25 75.21 0.00 0.00% 0.16 0 22 0.92 -0.95 0.00 -0.29 10/27/2025 10/30/2025 4:00:05 PM EST
527.50 85.10 90.40 87.75 % 0.17 0 0 0.94 -0.95 0.00 -0.28 10/30/2025 4:00:05 PM EST
530.00 87.60 92.85 90.23 85.10 +15.95 +23.07% 0.17 82 251 0.90 -0.96 0.00 -0.26 10/30/2025 10/30/2025 4:00:05 PM EST
532.50 90.00 95.30 92.65 % 0.17 0 0 0.97 -0.96 0.00 -0.25 10/30/2025 4:00:05 PM EST
535.00 92.40 97.55 94.98 89.95 0.00 0.00% 0.18 0 26 0.99 -0.96 0.00 -0.23 10/23/2025 10/30/2025 4:00:05 PM EST
537.50 94.85 100.20 97.53 % 0.18 0 0 1.00 -0.97 0.00 -0.22 10/30/2025 4:00:05 PM EST
540.00 97.35 102.50 99.93 84.79 0.00 0.00% 0.19 0 31 1.02 -0.97 0.00 -0.21 10/27/2025 10/30/2025 4:00:05 PM EST
542.50 99.75 105.15 102.45 % 0.19 0 0 1.04 -0.97 0.00 -0.19 10/30/2025 4:00:05 PM EST
545.00 102.25 107.80 105.03 93.04 0.00 0.00% 0.19 0 28 1.05 -0.97 0.00 -0.18 10/28/2025 10/30/2025 4:00:05 PM EST
547.50 104.75 109.90 107.33 102.05 % 0.20 1 1 1.02 -0.98 0.00 -0.17 10/30/2025 10/30/2025 4:00:05 PM EST
550.00 107.85 112.70 110.28 108.65 +19.20 +21.47% 0.20 153 44 1.01 -0.98 0.00 -0.16 10/30/2025 10/30/2025 4:00:05 PM EST
552.50 109.75 114.90 112.33 % 0.20 0 0 1.10 -0.98 0.00 -0.15 10/30/2025 4:00:05 PM EST
555.00 112.25 117.70 114.98 94.00 0.00 0.00% 0.21 0 3 1.12 -0.98 0.00 -0.14 10/29/2025 10/30/2025 4:00:05 PM EST
557.50 114.75 119.85 117.30 % 0.21 0 0 1.13 -0.98 0.00 -0.13 10/30/2025 4:00:05 PM EST
560.00 117.85 122.65 120.25 118.60 +19.10 +19.20% 0.21 151 29 1.07 -0.98 0.00 -0.12 10/30/2025 10/30/2025 4:00:05 PM EST
562.50 119.75 124.85 122.30 % 0.22 0 0 1.16 -0.99 0.00 -0.11 10/30/2025 4:00:05 PM EST
565.00 122.70 127.50 125.10 121.65 +10.65 +9.60% 0.22 440 26 1.12 -0.99 0.00 -0.10 10/30/2025 10/30/2025 4:00:05 PM EST
567.50 124.75 130.10 127.43 % 0.22 0 0 1.19 -0.99 0.00 -0.10 10/30/2025 4:00:05 PM EST
570.00 127.85 132.50 130.18 126.80 -11.30 -8.19% 0.23 330 16 1.13 -0.99 0.00 -0.09 10/30/2025 10/30/2025 4:00:05 PM EST
572.50 129.75 135.00 132.38 % 0.23 0 0 1.23 -0.99 0.00 -0.08 10/30/2025 4:00:05 PM EST
575.00 132.25 137.55 134.90 142.80 0.00 0.00% 0.23 0 1 1.24 -0.99 0.00 -0.08 10/23/2025 10/30/2025 4:00:05 PM EST
577.50 134.75 140.05 137.40 % 0.24 0 0 1.26 -0.99 0.00 -0.07 10/30/2025 4:00:05 PM EST
580.00 137.85 140.70 139.28 135.20 +16.45 +13.86% 0.24 400 20 1.19 -0.99 0.00 -0.07 10/30/2025 10/30/2025 4:00:05 PM EST
585.00 142.25 147.60 144.93 150.70 0.00 0.00% 0.25 0 0 1.30 -0.99 0.00 -0.05 10/8/2025 10/30/2025 4:00:05 PM EST
590.00 147.30 152.50 149.90 142.10 +17.60 +14.14% 0.25 1 2 1.32 -1.00 0.00 -0.04 10/30/2025 10/30/2025 4:00:05 PM EST
595.00 152.25 157.60 154.93 151.95 0.00 0.00% 0.26 0 0 1.35 -1.00 0.00 -0.04 10/21/2025 10/30/2025 4:00:05 PM EST
600.00 157.30 162.60 159.95 158.00 +20.00 +14.50% 0.27 6 1 1.38 -1.00 0.00 -0.03 10/30/2025 10/30/2025 4:00:05 PM EST
605.00 162.25 167.60 164.93 % 0.27 0 0 1.41 -1.00 0.00 -0.02 10/30/2025 4:00:05 PM EST
610.00 167.30 172.40 169.85 % 0.28 0 0 1.42 -1.00 0.00 -0.02 10/30/2025 4:00:05 PM EST
620.00 177.30 182.60 179.95 187.38 0.00 0.00% 0.29 0 0 1.48 -1.00 0.00 -0.01 10/24/2025 10/30/2025 4:00:05 PM EST
630.00 187.30 192.60 189.95 % 0.30 0 0 1.53 -1.00 0.00 -0.01 10/30/2025 4:00:05 PM EST
640.00 197.25 200.90 199.08 194.98 -13.62 -6.53% 0.31 1 1 1.51 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
650.00 207.30 210.95 209.13 205.00 -11.95 -5.51% 0.32 1 0 1.56 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
660.00 217.30 222.60 219.95 % 0.33 0 0 1.68 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
670.00 227.30 232.60 229.95 % 0.34 0 0 1.73 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
680.00 237.30 242.60 239.95 238.81 % 0.35 2 0 1.78 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
690.00 247.30 252.55 249.93 248.80 % 0.36 2 0 1.82 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
700.00 257.30 262.60 259.95 % 0.37 0 0 1.87 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
710.00 267.30 272.60 269.95 % 0.38 0 0 1.91 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
720.00 277.30 282.60 279.95 % 0.39 0 0 1.96 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
730.00 287.30 292.60 289.95 % 0.40 0 0 2.00 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
740.00 297.30 302.60 299.95 % 0.41 0 0 2.04 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
750.00 307.30 312.60 309.95 % 0.41 0 0 2.08 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
760.00 317.30 322.60 319.95 % 0.42 0 0 2.12 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
770.00 327.30 332.60 329.95 % 0.43 0 0 2.16 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
780.00 337.30 342.40 339.85 % 0.44 0 0 2.20 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
790.00 347.30 352.60 349.95 344.45 +14.56 +4.42% 0.44 1 1 2.14 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
800.00 357.30 362.60 359.95 354.47 +14.56 +4.29% 0.45 1 0 2.19 -1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:05 PM EST
810.00 367.30 372.60 369.95 % 0.46 0 0 2.31 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
820.00 377.30 382.60 379.95 % 0.46 0 0 2.35 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
830.00 387.30 392.60 389.95 % 0.47 0 0 2.38 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
840.00 397.30 402.30 399.80 % 0.48 0 0 2.42 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
850.00 407.30 412.60 409.95 % 0.48 0 0 2.46 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
860.00 417.30 422.30 419.80 % 0.49 0 0 2.50 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
870.00 427.30 432.60 429.95 % 0.49 0 0 2.53 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
880.00 437.30 442.60 439.95 % 0.50 0 0 2.56 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
890.00 447.30 452.60 449.95 % 0.51 0 0 2.59 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
900.00 457.30 462.60 459.95 % 0.51 0 0 2.63 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
910.00 467.30 472.60 469.95 % 0.52 0 0 2.66 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
920.00 477.30 482.60 479.95 % 0.52 0 0 2.69 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
930.00 487.30 492.60 489.95 % 0.53 0 0 2.71 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST
940.00 497.30 502.60 499.95 % 0.53 0 0 2.74 -1.00 0.00 0.00 10/30/2025 4:00:05 PM EST