Options Chain for TESLA INC COM (TSLA) - $429.96 as of 10/6/2025 6:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 446.65 | 450.35 | 448.50 | 447.81 | +24.06 | +5.68% | 89.70 | 6 | 5,411 | 5.59 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 10.00 | 439.55 | 445.80 | 442.68 | 434.05 | 0.00 | 0.00% | 44.27 | 0 | 2,561 | 6.14 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:06 PM EST |
| 15.00 | 435.50 | 441.35 | 438.43 | 429.44 | 0.00 | 0.00% | 29.23 | 0 | 381 | 4.99 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 20.00 | 429.65 | 436.40 | 433.03 | 422.53 | 0.00 | 0.00% | 21.65 | 0 | 272 | 4.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 25.00 | 425.50 | 431.35 | 428.43 | 419.84 | 0.00 | 0.00% | 17.14 | 0 | 646 | 4.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:06 PM EST |
| 30.00 | 419.65 | 426.50 | 423.08 | 411.60 | 0.00 | 0.00% | 14.10 | 0 | 119 | 3.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 35.00 | 414.60 | 421.55 | 418.08 | 390.12 | 0.00 | 0.00% | 11.95 | 0 | 339 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:06 PM EST |
| 40.00 | 409.85 | 416.60 | 413.23 | 391.18 | 0.00 | 0.00% | 10.33 | 0 | 64 | 3.33 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:06 PM EST |
| 45.00 | 404.70 | 411.65 | 408.18 | 399.18 | 0.00 | 0.00% | 9.07 | 0 | 48 | 3.13 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:06 PM EST |
| 50.00 | 402.00 | 405.40 | 403.70 | 407.65 | 0.00 | 0.00% | 8.07 | 0 | 1,157 | 2.66 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 55.00 | 394.90 | 401.75 | 398.33 | 388.99 | 0.00 | 0.00% | 7.24 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:06 PM EST |
| 60.00 | 389.95 | 396.80 | 393.38 | 395.72 | 0.00 | 0.00% | 6.56 | 0 | 231 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 70.00 | 380.20 | 387.05 | 383.63 | 361.00 | 0.00 | 0.00% | 5.48 | 0 | 56 | 2.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 75.00 | 377.85 | 382.05 | 379.95 | 382.12 | 0.00 | 0.00% | 5.07 | 0 | 178 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 80.00 | 371.00 | 375.85 | 373.43 | 364.86 | 0.00 | 0.00% | 4.67 | 0 | 377 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:06 PM EST |
| 85.00 | 365.75 | 371.10 | 368.43 | 371.67 | 0.00 | 0.00% | 4.33 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 90.00 | 362.85 | 366.00 | 364.43 | 334.25 | 0.00 | 0.00% | 4.05 | 0 | 6,168 | 1.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 95.00 | 357.80 | 361.65 | 359.73 | 362.41 | 0.00 | 0.00% | 3.79 | 0 | 7,666 | 10.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 100.00 | 353.20 | 356.15 | 354.68 | 346.67 | +27.67 | +8.68% | 3.55 | 10 | 6,376 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 105.00 | 346.25 | 351.55 | 348.90 | 351.95 | 0.00 | 0.00% | 3.32 | 0 | 327 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 110.00 | 341.20 | 346.85 | 344.03 | 346.40 | 0.00 | 0.00% | 3.13 | 0 | 295 | 1.91 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 115.00 | 336.40 | 341.60 | 339.00 | 215.11 | 0.00 | 0.00% | 2.95 | 0 | 305 | 1.86 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 10/6/2025 4:00:06 PM EST |
| 120.00 | 331.20 | 337.10 | 334.15 | 338.00 | 0.00 | 0.00% | 2.78 | 0 | 760 | 1.82 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 125.00 | 326.40 | 331.85 | 329.13 | 322.57 | +15.92 | +5.20% | 2.63 | 50 | 171 | 1.76 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 130.00 | 321.45 | 326.95 | 324.20 | 339.45 | 0.00 | 0.00% | 2.49 | 0 | 259 | 1.72 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 135.00 | 317.55 | 322.05 | 319.80 | 310.30 | +13.91 | +4.70% | 2.37 | 5 | 450 | 1.64 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 140.00 | 313.85 | 316.90 | 315.38 | 305.84 | +13.99 | +4.80% | 2.25 | 16 | 2,894 | 1.47 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 145.00 | 309.10 | 311.05 | 310.08 | 295.35 | 0.00 | 0.00% | 2.14 | 0 | 378 | 0.00 | 1.00 | 0.00 | -0.03 | 9/30/2025 | 10/6/2025 4:00:06 PM EST |
| 150.00 | 304.40 | 306.10 | 305.25 | 295.96 | +13.89 | +4.93% | 2.04 | 10 | 1,033 | 1.31 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 155.00 | 297.25 | 302.35 | 299.80 | 285.15 | 0.00 | 0.00% | 1.93 | 0 | 224 | 0.00 | 1.00 | 0.00 | -0.03 | 9/30/2025 | 10/6/2025 4:00:06 PM EST |
| 160.00 | 294.50 | 296.35 | 295.43 | 289.47 | 0.00 | 0.00% | 1.85 | 0 | 591 | 1.33 | 1.00 | 0.00 | -0.04 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 165.00 | 289.55 | 291.40 | 290.48 | 297.87 | 0.00 | 0.00% | 1.76 | 0 | 573 | 1.32 | 1.00 | 0.00 | -0.04 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 170.00 | 284.60 | 286.60 | 285.60 | 288.95 | 0.00 | 0.00% | 1.68 | 0 | 1,384 | 1.23 | 0.99 | 0.00 | -0.05 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 175.00 | 280.00 | 281.50 | 280.75 | 272.15 | +14.93 | +5.81% | 1.60 | 38 | 734 | 1.19 | 0.99 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 180.00 | 275.05 | 276.80 | 275.93 | 274.15 | +10.25 | +3.89% | 1.53 | 25 | 2,024 | 1.15 | 0.99 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 185.00 | 267.70 | 273.20 | 270.45 | 261.28 | +24.78 | +10.48% | 1.46 | 7 | 763 | 0.00 | 0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 190.00 | 265.30 | 266.80 | 266.05 | 257.00 | +24.07 | +10.34% | 1.40 | 5 | 2,091 | 1.10 | 0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 195.00 | 260.35 | 262.10 | 261.23 | 255.58 | +6.13 | +2.46% | 1.34 | 9 | 1,533 | 1.07 | 0.99 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 200.00 | 255.50 | 257.25 | 256.38 | 247.92 | +16.02 | +6.91% | 1.28 | 48 | 6,987 | 0.92 | 0.99 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 205.00 | 249.60 | 253.25 | 251.43 | 241.13 | +21.83 | +9.96% | 1.23 | 4 | 164 | 1.19 | 0.98 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 210.00 | 245.80 | 247.30 | 246.55 | 237.62 | +24.50 | +11.50% | 1.17 | 4 | 4,206 | 0.89 | 0.98 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 215.00 | 238.40 | 244.15 | 241.28 | 209.52 | 0.00 | 0.00% | 1.12 | 0 | 200 | 1.14 | 0.98 | 0.00 | -0.09 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 220.00 | 236.10 | 237.80 | 236.95 | 225.83 | +21.57 | +10.56% | 1.08 | 4 | 2,910 | 0.88 | 0.98 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 225.00 | 228.85 | 233.10 | 230.98 | 224.42 | +19.70 | +9.63% | 1.03 | 4 | 236 | 0.96 | 0.98 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 230.00 | 226.50 | 227.90 | 227.20 | 218.39 | +19.85 | +10.00% | 0.99 | 1 | 2,954 | 0.92 | 0.97 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 235.00 | 221.80 | 223.35 | 222.58 | 211.30 | +1.46 | +0.70% | 0.95 | 4 | 821 | 0.84 | 0.97 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 240.00 | 216.90 | 217.95 | 217.43 | 210.57 | +15.60 | +8.01% | 0.91 | 5 | 3,478 | 0.82 | 0.97 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 245.00 | 209.70 | 213.35 | 211.53 | 206.50 | +10.73 | +5.49% | 0.86 | 2 | 213 | 0.87 | 0.97 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 250.00 | 207.15 | 208.35 | 207.75 | 195.75 | +13.35 | +7.32% | 0.83 | 21 | 8,756 | 0.79 | 0.96 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 255.00 | 202.35 | 203.60 | 202.98 | 178.78 | 0.00 | 0.00% | 0.80 | 0 | 314 | 0.78 | 0.96 | 0.00 | -0.13 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 260.00 | 197.50 | 198.75 | 198.13 | 197.00 | +30.48 | +18.31% | 0.76 | 4 | 12,194 | 0.77 | 0.96 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 265.00 | 193.00 | 194.05 | 193.53 | 168.18 | 0.00 | 0.00% | 0.73 | 0 | 684 | 0.76 | 0.95 | 0.00 | -0.14 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 270.00 | 188.05 | 189.45 | 188.75 | 186.45 | +20.30 | +12.22% | 0.70 | 8 | 5,093 | 0.79 | 0.95 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 275.00 | 183.05 | 184.45 | 183.75 | 175.00 | +20.31 | +13.13% | 0.67 | 14 | 456 | 0.73 | 0.95 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 280.00 | 178.55 | 179.75 | 179.15 | 176.89 | +27.82 | +18.67% | 0.64 | 8 | 5,839 | 0.72 | 0.94 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 285.00 | 174.05 | 175.15 | 174.60 | 149.65 | 0.00 | 0.00% | 0.61 | 0 | 356 | 0.72 | 0.94 | 0.00 | -0.16 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 290.00 | 169.25 | 170.40 | 169.83 | 165.47 | +4.29 | +2.67% | 0.59 | 2 | 2,456 | 0.71 | 0.94 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 295.00 | 164.75 | 165.60 | 165.18 | 146.48 | 0.00 | 0.00% | 0.56 | 0 | 498 | 0.70 | 0.93 | 0.00 | -0.17 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 300.00 | 159.90 | 161.10 | 160.50 | 158.82 | +20.32 | +14.68% | 0.54 | 62 | 11,416 | 0.69 | 0.93 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 305.00 | 155.30 | 156.90 | 156.10 | 151.78 | +17.70 | +13.21% | 0.51 | 4 | 995 | 0.71 | 0.92 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 310.00 | 150.85 | 151.90 | 151.38 | 150.15 | +20.45 | +15.77% | 0.49 | 37 | 2,481 | 0.67 | 0.92 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 315.00 | 146.20 | 147.80 | 147.00 | 144.25 | +30.14 | +26.42% | 0.47 | 1 | 1,509 | 0.67 | 0.91 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 320.00 | 141.75 | 142.90 | 142.33 | 142.25 | +26.15 | +22.53% | 0.44 | 13 | 3,720 | 0.66 | 0.91 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 325.00 | 137.35 | 138.70 | 138.03 | 109.93 | 0.00 | 0.00% | 0.42 | 0 | 1,584 | 0.65 | 0.90 | 0.00 | -0.19 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 330.00 | 133.00 | 134.50 | 133.75 | 130.85 | +18.37 | +16.34% | 0.41 | 142 | 5,111 | 0.67 | 0.90 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 335.00 | 128.75 | 129.65 | 129.20 | 126.50 | +19.64 | +18.38% | 0.39 | 4 | 1,472 | 0.64 | 0.89 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 340.00 | 124.65 | 125.85 | 125.25 | 124.97 | +21.64 | +20.95% | 0.37 | 337 | 4,723 | 0.64 | 0.89 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 345.00 | 120.40 | 121.15 | 120.78 | 119.10 | +27.68 | +30.28% | 0.35 | 101 | 1,617 | 0.65 | 0.88 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 350.00 | 116.40 | 117.40 | 116.90 | 116.15 | +19.93 | +20.72% | 0.33 | 140 | 13,082 | 0.63 | 0.87 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 355.00 | 111.95 | 112.95 | 112.45 | 112.25 | +23.55 | +26.55% | 0.32 | 10 | 84 | 0.62 | 0.86 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 360.00 | 108.30 | 109.25 | 108.78 | 108.84 | +25.74 | +30.98% | 0.30 | 38 | 4,189 | 0.64 | 0.85 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 365.00 | 104.30 | 105.00 | 104.65 | 103.91 | +23.13 | +28.64% | 0.29 | 23 | 66 | 0.61 | 0.84 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 370.00 | 100.50 | 101.20 | 100.85 | 98.45 | +18.37 | +22.94% | 0.27 | 44 | 4,475 | 0.63 | 0.83 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 375.00 | 96.40 | 97.30 | 96.85 | 96.45 | +23.47 | +32.16% | 0.26 | 9 | 77 | 0.60 | 0.82 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 380.00 | 92.90 | 93.70 | 93.30 | 91.62 | +16.90 | +22.62% | 0.25 | 44 | 6,577 | 0.62 | 0.80 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 385.00 | 89.10 | 90.55 | 89.83 | 87.59 | +17.12 | +24.30% | 0.23 | 21 | 33 | 0.60 | 0.79 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 390.00 | 85.70 | 86.50 | 86.10 | 86.17 | +18.12 | +26.63% | 0.22 | 72 | 6,813 | 0.60 | 0.78 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 395.00 | 82.20 | 83.70 | 82.95 | 79.27 | +14.71 | +22.79% | 0.21 | 6 | 191 | 0.60 | 0.76 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 400.00 | 79.20 | 79.90 | 79.55 | 79.39 | +16.89 | +27.03% | 0.20 | 699 | 16,651 | 0.61 | 0.74 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 405.00 | 75.90 | 76.50 | 76.20 | 76.45 | +19.90 | +35.19% | 0.19 | 33 | 1,815 | 0.60 | 0.73 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 410.00 | 72.85 | 73.35 | 73.10 | 73.10 | +16.17 | +28.41% | 0.18 | 95 | 2,836 | 0.59 | 0.71 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 415.00 | 69.70 | 70.60 | 70.15 | 67.65 | +14.50 | +27.29% | 0.17 | 29 | 93 | 0.60 | 0.69 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 420.00 | 66.90 | 67.45 | 67.18 | 67.03 | +15.13 | +29.16% | 0.16 | 319 | 3,655 | 0.59 | 0.68 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 425.00 | 63.95 | 64.55 | 64.25 | 64.30 | +14.75 | +29.77% | 0.15 | 231 | 3,241 | 0.59 | 0.66 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 430.00 | 61.15 | 61.95 | 61.55 | 61.30 | +14.10 | +29.88% | 0.14 | 485 | 5,105 | 0.60 | 0.64 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 435.00 | 58.50 | 59.35 | 58.93 | 59.04 | +14.14 | +31.50% | 0.14 | 240 | 482 | 0.59 | 0.63 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 440.00 | 56.20 | 56.70 | 56.45 | 56.50 | +13.66 | +31.89% | 0.13 | 1,601 | 5,921 | 0.59 | 0.61 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 445.00 | 53.90 | 54.15 | 54.03 | 54.09 | +13.39 | +32.90% | 0.12 | 522 | 780 | 0.60 | 0.59 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 450.00 | 51.55 | 51.80 | 51.68 | 51.56 | +12.71 | +32.72% | 0.11 | 1,874 | 12,573 | 0.59 | 0.58 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 455.00 | 49.35 | 49.55 | 49.45 | 48.94 | +12.24 | +33.36% | 0.11 | 357 | 1,056 | 0.59 | 0.56 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 460.00 | 47.20 | 47.40 | 47.30 | 47.40 | +12.20 | +34.66% | 0.10 | 872 | 5,097 | 0.60 | 0.54 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 465.00 | 45.10 | 45.35 | 45.23 | 45.35 | +12.70 | +38.90% | 0.10 | 183 | 387 | 0.60 | 0.53 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 470.00 | 43.15 | 43.35 | 43.25 | 43.31 | +11.21 | +34.93% | 0.09 | 402 | 2,798 | 0.60 | 0.52 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 475.00 | 41.25 | 41.45 | 41.35 | 41.45 | +10.95 | +35.91% | 0.09 | 446 | 3,027 | 0.60 | 0.50 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 480.00 | 39.45 | 39.65 | 39.55 | 39.49 | +10.39 | +35.71% | 0.08 | 1,096 | 4,147 | 0.60 | 0.49 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 485.00 | 37.70 | 37.90 | 37.80 | 36.55 | +9.50 | +35.12% | 0.08 | 114 | 421 | 0.60 | 0.47 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 490.00 | 36.05 | 36.25 | 36.15 | 36.17 | +9.87 | +37.53% | 0.07 | 164 | 3,140 | 0.60 | 0.46 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 495.00 | 34.50 | 34.65 | 34.58 | 34.30 | +9.53 | +38.48% | 0.07 | 297 | 660 | 0.61 | 0.44 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 500.00 | 33.00 | 33.15 | 33.08 | 33.07 | +9.11 | +38.03% | 0.07 | 18,252 | 37,093 | 0.61 | 0.43 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 505.00 | 31.50 | 31.70 | 31.60 | 31.62 | +9.40 | +42.31% | 0.06 | 105 | 206 | 0.61 | 0.42 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 510.00 | 30.15 | 30.35 | 30.25 | 30.07 | +8.57 | +39.86% | 0.06 | 307 | 4,653 | 0.61 | 0.40 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 515.00 | 28.85 | 29.00 | 28.93 | 29.00 | +8.50 | +41.47% | 0.06 | 182 | 160 | 0.61 | 0.39 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 520.00 | 27.60 | 27.75 | 27.68 | 27.57 | +7.57 | +37.85% | 0.05 | 537 | 4,357 | 0.61 | 0.38 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 525.00 | 26.40 | 26.55 | 26.48 | 26.56 | +7.76 | +41.28% | 0.05 | 83 | 359 | 0.61 | 0.37 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 530.00 | 25.25 | 25.45 | 25.35 | 25.32 | +7.27 | +40.28% | 0.05 | 498 | 3,336 | 0.62 | 0.36 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 535.00 | 24.15 | 24.35 | 24.25 | 24.45 | +7.30 | +42.57% | 0.05 | 337 | 208 | 0.62 | 0.34 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 540.00 | 23.15 | 23.30 | 23.23 | 23.35 | +7.28 | +45.31% | 0.04 | 380 | 3,598 | 0.62 | 0.33 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 545.00 | 22.15 | 22.35 | 22.25 | 22.27 | +8.78 | +65.09% | 0.04 | 57 | 139 | 0.62 | 0.32 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 550.00 | 21.20 | 21.40 | 21.30 | 21.25 | +6.17 | +40.92% | 0.04 | 1,166 | 6,448 | 0.62 | 0.31 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 555.00 | 20.35 | 20.50 | 20.43 | 20.10 | +8.05 | +66.81% | 0.04 | 6 | 254 | 0.63 | 0.30 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 560.00 | 19.50 | 19.65 | 19.58 | 19.66 | +5.74 | +41.24% | 0.03 | 1,466 | 15,702 | 0.63 | 0.29 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 565.00 | 18.70 | 18.85 | 18.78 | 17.90 | +4.93 | +38.02% | 0.03 | 12 | 50 | 0.63 | 0.28 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 570.00 | 17.90 | 18.05 | 17.98 | 17.47 | +4.75 | +37.35% | 0.03 | 231 | 5,823 | 0.63 | 0.27 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 575.00 | 17.15 | 17.35 | 17.25 | 16.85 | +4.85 | +40.42% | 0.03 | 117 | 346 | 0.63 | 0.26 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 580.00 | 16.45 | 16.65 | 16.55 | 15.77 | +4.29 | +37.37% | 0.03 | 108 | 4,166 | 0.64 | 0.25 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 585.00 | 15.80 | 15.95 | 15.88 | 15.44 | +4.44 | +40.37% | 0.03 | 3 | 83 | 0.64 | 0.24 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 590.00 | 15.15 | 15.30 | 15.23 | 15.25 | +4.95 | +48.06% | 0.03 | 64 | 6,575 | 0.64 | 0.23 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 595.00 | 14.55 | 14.70 | 14.63 | 14.25 | +4.00 | +39.03% | 0.02 | 344 | 64 | 0.64 | 0.23 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 600.00 | 13.95 | 14.15 | 14.05 | 14.05 | +4.12 | +41.49% | 0.02 | 1,290 | 16,494 | 0.64 | 0.22 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 605.00 | 13.40 | 13.55 | 13.48 | 13.10 | +3.59 | +37.75% | 0.02 | 19 | 157 | 0.65 | 0.21 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 610.00 | 12.90 | 13.05 | 12.98 | 12.25 | +3.30 | +36.88% | 0.02 | 32 | 800 | 0.65 | 0.20 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 615.00 | 12.40 | 12.55 | 12.48 | 12.05 | +3.33 | +38.19% | 0.02 | 39 | 77 | 0.65 | 0.20 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 620.00 | 11.90 | 12.05 | 11.98 | 12.00 | +3.81 | +46.52% | 0.02 | 42 | 818 | 0.65 | 0.19 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 625.00 | 11.45 | 11.60 | 11.53 | 11.15 | +3.25 | +41.14% | 0.02 | 27 | 71 | 0.66 | 0.18 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 630.00 | 11.00 | 11.15 | 11.08 | 10.75 | +4.05 | +60.45% | 0.02 | 190 | 4,886 | 0.66 | 0.17 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 635.00 | 10.60 | 10.70 | 10.65 | 10.50 | +3.95 | +60.31% | 0.02 | 73 | 130 | 0.66 | 0.17 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 640.00 | 10.20 | 10.30 | 10.25 | 9.95 | +3.70 | +59.20% | 0.02 | 237 | 5,207 | 0.66 | 0.16 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 645.00 | 9.80 | 9.90 | 9.85 | 10.00 | +3.24 | +47.93% | 0.02 | 58 | 46 | 0.66 | 0.16 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 650.00 | 9.40 | 9.55 | 9.48 | 9.38 | +2.71 | +40.63% | 0.01 | 1,215 | 3,862 | 0.67 | 0.15 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 655.00 | 9.05 | 9.20 | 9.13 | 8.85 | +3.30 | +59.46% | 0.01 | 64 | 115 | 0.67 | 0.14 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 660.00 | 8.75 | 8.85 | 8.80 | 8.82 | +3.05 | +52.86% | 0.01 | 224 | 714 | 0.67 | 0.14 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 665.00 | 8.40 | 8.55 | 8.48 | 8.20 | +3.00 | +57.70% | 0.01 | 7 | 3 | 0.67 | 0.13 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 670.00 | 8.10 | 8.25 | 8.18 | 7.80 | +3.04 | +63.87% | 0.01 | 54 | 911 | 0.68 | 0.13 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 680.00 | 7.50 | 7.65 | 7.58 | 7.70 | +2.45 | +46.67% | 0.01 | 38 | 637 | 0.68 | 0.12 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 690.00 | 6.95 | 7.10 | 7.03 | 6.95 | +2.65 | +61.63% | 0.01 | 33 | 346 | 0.68 | 0.11 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 700.00 | 6.50 | 6.60 | 6.55 | 6.50 | +1.88 | +40.70% | 0.01 | 665 | 9,083 | 0.69 | 0.10 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 710.00 | 6.05 | 6.15 | 6.10 | 6.20 | +2.40 | +63.16% | 0.01 | 20 | 696 | 0.69 | 0.10 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 720.00 | 5.60 | 5.70 | 5.65 | 5.75 | +1.79 | +45.21% | 0.01 | 118 | 833 | 0.69 | 0.09 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 730.00 | 5.20 | 5.35 | 5.28 | 5.07 | +2.08 | +69.57% | 0.01 | 5 | 283 | 0.70 | 0.08 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 740.00 | 4.85 | 4.95 | 4.90 | 4.70 | +1.20 | +34.29% | 0.01 | 30 | 1,123 | 0.70 | 0.08 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 750.00 | 4.55 | 4.65 | 4.60 | 4.61 | +1.36 | +41.85% | 0.01 | 101 | 4,749 | 0.71 | 0.07 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 760.00 | 4.20 | 4.35 | 4.28 | 4.26 | +1.21 | +39.68% | 0.01 | 20 | 603 | 0.71 | 0.07 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 770.00 | 3.95 | 4.05 | 4.00 | 3.75 | +1.25 | +50.00% | 0.01 | 126 | 581 | 0.71 | 0.06 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 780.00 | 3.65 | 3.80 | 3.73 | 3.70 | +1.09 | +41.77% | 0.00 | 108 | 989 | 0.71 | 0.06 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 790.00 | 3.45 | 3.55 | 3.50 | 3.30 | +0.80 | +32.00% | 0.00 | 5 | 490 | 0.72 | 0.06 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 800.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.94 | +39.84% | 0.00 | 668 | 14,697 | 0.72 | 0.05 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 810.00 | 3.00 | 3.10 | 3.05 | 2.94 | +0.96 | +48.49% | 0.00 | 78 | 2,690 | 0.72 | 0.05 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 820.00 | 2.83 | 2.89 | 2.86 | 2.88 | +1.08 | +60.00% | 0.00 | 41 | 372 | 0.73 | 0.05 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 830.00 | 2.64 | 2.71 | 2.68 | 2.71 | +0.96 | +54.86% | 0.00 | 27 | 529 | 0.73 | 0.04 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 840.00 | 2.48 | 2.54 | 2.51 | 2.38 | +0.90 | +60.82% | 0.00 | 21 | 511 | 0.73 | 0.04 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 850.00 | 2.33 | 2.39 | 2.36 | 2.37 | +0.69 | +41.08% | 0.00 | 63 | 2,318 | 0.73 | 0.04 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 860.00 | 2.18 | 2.24 | 2.21 | 2.15 | +0.77 | +55.80% | 0.00 | 3 | 277 | 0.74 | 0.04 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 870.00 | 2.05 | 2.10 | 2.08 | 2.00 | +0.64 | +47.06% | 0.00 | 15 | 449 | 0.74 | 0.03 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 880.00 | 1.93 | 1.98 | 1.96 | 1.94 | +0.50 | +34.73% | 0.00 | 83 | 466 | 0.74 | 0.03 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 890.00 | 1.81 | 1.86 | 1.84 | 1.85 | +0.49 | +36.03% | 0.00 | 26 | 635 | 0.75 | 0.03 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 900.00 | 1.70 | 1.75 | 1.73 | 1.73 | +0.46 | +36.22% | 0.00 | 318 | 8,511 | 0.75 | 0.03 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 910.00 | 1.59 | 1.65 | 1.62 | 1.51 | +0.28 | +22.77% | 0.00 | 27 | 293 | 0.75 | 0.03 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 920.00 | 1.49 | 1.55 | 1.52 | 1.55 | +0.43 | +38.40% | 0.00 | 5 | 245 | 0.75 | 0.03 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 930.00 | 1.40 | 1.46 | 1.43 | 1.45 | +0.64 | +79.02% | 0.00 | 14 | 311 | 0.76 | 0.02 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 940.00 | 1.33 | 1.38 | 1.36 | 1.34 | +0.31 | +30.10% | 0.00 | 14 | 2,687 | 0.76 | 0.02 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 950.00 | 1.25 | 1.30 | 1.28 | 1.18 | +0.23 | +24.22% | 0.00 | 104 | 12,227 | 0.76 | 0.02 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 960.00 | 1.19 | 1.22 | 1.21 | 1.21 | +0.30 | +32.97% | 0.00 | 7,037 | 39,914 | 0.77 | 0.02 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,921 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,873 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,864 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,479 | 2.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,481 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,578 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,600 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 2,150 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 4,722 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 60 | 2,142 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2,414 | 2,978 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 75.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 80.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 11,728 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 85.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 90.00 | 0.11 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 6 | 1,698 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 95.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 0.00 | 32 | 4,982 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 100.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 69 | 14,303 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 105.00 | 0.21 | 0.23 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 42 | 1,489 | 1.30 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 110.00 | 0.24 | 0.26 | 0.25 | 0.27 | -0.02 | -6.90% | 0.00 | 392 | 4,203 | 1.27 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 115.00 | 0.25 | 0.29 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.25 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 120.00 | 0.31 | 0.33 | 0.32 | 0.34 | -0.03 | -8.11% | 0.00 | 56 | 4,639 | 1.24 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 125.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.04 | -9.76% | 0.00 | 5 | 2,798 | 1.20 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 130.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.03 | -6.82% | 0.00 | 33 | 9,383 | 1.21 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 135.00 | 0.42 | 0.44 | 0.43 | 0.44 | -0.03 | -6.39% | 0.00 | 14 | 2,638 | 1.18 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 140.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.05 | -9.81% | 0.00 | 4 | 2,843 | 1.15 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 145.00 | 0.51 | 0.52 | 0.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.13 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 150.00 | 0.55 | 0.58 | 0.57 | 0.57 | -0.09 | -13.64% | 0.00 | 1,759 | 11,969 | 1.12 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 155.00 | 0.60 | 0.62 | 0.61 | 0.67 | -0.04 | -5.64% | 0.00 | 1 | 2,935 | 1.09 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 160.00 | 0.64 | 0.68 | 0.66 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11,068 | 1.07 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 165.00 | 0.69 | 0.73 | 0.71 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7,752 | 1.06 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 170.00 | 0.72 | 0.77 | 0.75 | 0.75 | -0.15 | -16.67% | 0.00 | 119 | 7,465 | 1.04 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 175.00 | 0.79 | 0.82 | 0.81 | 0.87 | -0.14 | -13.87% | 0.00 | 6 | 9,234 | 1.02 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 180.00 | 0.85 | 0.88 | 0.87 | 0.90 | -0.13 | -12.63% | 0.00 | 54 | 5,350 | 1.00 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 185.00 | 0.91 | 0.94 | 0.93 | 1.00 | -0.15 | -13.05% | 0.01 | 5 | 1,629 | 0.98 | -0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 190.00 | 0.97 | 1.01 | 0.99 | 1.06 | -0.11 | -9.41% | 0.01 | 5 | 3,920 | 0.97 | -0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 195.00 | 1.04 | 1.08 | 1.06 | 1.12 | -0.14 | -11.12% | 0.01 | 15 | 4,773 | 0.95 | -0.01 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 200.00 | 1.15 | 1.16 | 1.16 | 1.15 | -0.21 | -15.45% | 0.01 | 502 | 18,295 | 0.94 | -0.01 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 205.00 | 1.18 | 1.24 | 1.21 | 1.29 | -0.18 | -12.25% | 0.01 | 6 | 4,067 | 0.92 | -0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 210.00 | 1.27 | 1.32 | 1.30 | 1.38 | -0.18 | -11.54% | 0.01 | 13 | 9,271 | 0.90 | -0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 215.00 | 1.35 | 1.41 | 1.38 | 1.45 | -0.08 | -5.23% | 0.01 | 207 | 788 | 0.89 | -0.02 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 220.00 | 1.48 | 1.49 | 1.49 | 1.47 | -0.28 | -16.00% | 0.01 | 114 | 7,306 | 0.87 | -0.02 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 225.00 | 1.54 | 1.58 | 1.56 | 1.65 | -0.33 | -16.67% | 0.01 | 62 | 1,229 | 0.86 | -0.02 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 230.00 | 1.64 | 1.68 | 1.66 | 1.70 | -0.29 | -14.58% | 0.01 | 142 | 12,728 | 0.84 | -0.03 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 235.00 | 1.75 | 1.79 | 1.77 | 1.84 | -0.24 | -11.54% | 0.01 | 4 | 2,875 | 0.83 | -0.03 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 240.00 | 1.86 | 1.90 | 1.88 | 1.97 | -0.51 | -20.57% | 0.01 | 14 | 6,316 | 0.82 | -0.03 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 245.00 | 1.99 | 2.03 | 2.01 | 2.03 | -0.67 | -24.82% | 0.01 | 773 | 3,211 | 0.80 | -0.03 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 250.00 | 2.12 | 2.17 | 2.15 | 2.13 | -0.44 | -17.13% | 0.01 | 925 | 16,752 | 0.79 | -0.04 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 255.00 | 2.27 | 2.32 | 2.30 | 2.46 | -0.69 | -21.91% | 0.01 | 6 | 4,930 | 0.78 | -0.04 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 260.00 | 2.42 | 2.48 | 2.45 | 2.45 | -0.48 | -16.39% | 0.01 | 2,170 | 8,502 | 0.77 | -0.04 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 265.00 | 2.60 | 2.65 | 2.63 | 2.65 | -0.56 | -17.45% | 0.01 | 175 | 1,967 | 0.75 | -0.05 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 270.00 | 2.79 | 2.84 | 2.82 | 2.83 | -0.61 | -17.74% | 0.01 | 1,840 | 7,767 | 0.74 | -0.05 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 275.00 | 3.00 | 3.05 | 3.03 | 3.02 | -0.80 | -20.95% | 0.01 | 7 | 4,813 | 0.73 | -0.05 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 280.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.80 | -19.76% | 0.01 | 42 | 10,509 | 0.72 | -0.06 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 285.00 | 3.45 | 3.55 | 3.50 | 3.50 | -1.50 | -30.00% | 0.01 | 415 | 2,912 | 0.71 | -0.06 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 290.00 | 3.75 | 3.85 | 3.80 | 3.85 | -0.90 | -18.95% | 0.01 | 41 | 7,992 | 0.70 | -0.06 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 295.00 | 4.05 | 4.15 | 4.10 | 4.11 | -1.04 | -20.20% | 0.01 | 56 | 2,483 | 0.69 | -0.07 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 300.00 | 4.35 | 4.45 | 4.40 | 4.43 | -1.16 | -20.76% | 0.01 | 626 | 12,863 | 0.68 | -0.07 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 305.00 | 4.75 | 4.85 | 4.80 | 4.85 | -1.60 | -24.81% | 0.02 | 69 | 2,247 | 0.68 | -0.08 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 310.00 | 5.15 | 5.25 | 5.20 | 5.30 | -1.33 | -20.06% | 0.02 | 233 | 5,287 | 0.67 | -0.08 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 315.00 | 5.60 | 5.70 | 5.65 | 5.65 | -1.60 | -22.07% | 0.02 | 26 | 2,549 | 0.66 | -0.09 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 320.00 | 6.10 | 6.15 | 6.13 | 6.15 | -1.94 | -23.98% | 0.02 | 165 | 6,025 | 0.66 | -0.09 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 325.00 | 6.60 | 6.70 | 6.65 | 6.68 | -1.89 | -22.06% | 0.02 | 58 | 2,752 | 0.65 | -0.10 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 330.00 | 7.15 | 7.30 | 7.23 | 7.25 | -2.40 | -24.87% | 0.02 | 646 | 6,485 | 0.64 | -0.10 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 335.00 | 7.80 | 7.90 | 7.85 | 7.95 | -2.60 | -24.65% | 0.02 | 104 | 1,588 | 0.64 | -0.11 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 340.00 | 8.45 | 8.60 | 8.53 | 8.60 | -2.50 | -22.53% | 0.03 | 682 | 16,213 | 0.63 | -0.11 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 345.00 | 9.20 | 9.35 | 9.28 | 9.40 | -3.85 | -29.06% | 0.03 | 244 | 1,414 | 0.62 | -0.12 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 350.00 | 10.00 | 10.15 | 10.08 | 10.10 | -3.00 | -22.91% | 0.03 | 375 | 11,305 | 0.62 | -0.13 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 355.00 | 10.90 | 11.05 | 10.98 | 11.00 | -3.32 | -23.19% | 0.03 | 50 | 324 | 0.62 | -0.14 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 360.00 | 11.80 | 12.00 | 11.90 | 12.00 | -3.52 | -22.68% | 0.03 | 250 | 3,730 | 0.61 | -0.15 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 365.00 | 12.85 | 13.00 | 12.93 | 13.20 | -4.17 | -24.01% | 0.04 | 46 | 421 | 0.61 | -0.16 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 370.00 | 13.95 | 14.10 | 14.03 | 14.05 | -4.65 | -24.87% | 0.04 | 156 | 7,495 | 0.61 | -0.17 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 375.00 | 15.15 | 15.30 | 15.23 | 15.42 | -4.93 | -24.23% | 0.04 | 124 | 427 | 0.61 | -0.18 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 380.00 | 16.40 | 16.55 | 16.48 | 16.50 | -4.87 | -22.79% | 0.04 | 530 | 3,131 | 0.60 | -0.20 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 385.00 | 17.75 | 17.90 | 17.83 | 17.90 | -5.80 | -24.48% | 0.05 | 151 | 430 | 0.60 | -0.21 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 390.00 | 19.20 | 19.35 | 19.28 | 19.25 | -6.15 | -24.22% | 0.05 | 252 | 2,790 | 0.60 | -0.22 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 395.00 | 20.70 | 20.90 | 20.80 | 21.15 | -5.80 | -21.53% | 0.05 | 70 | 248 | 0.60 | -0.24 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 400.00 | 22.35 | 22.50 | 22.43 | 22.50 | -6.39 | -22.12% | 0.06 | 629 | 7,405 | 0.59 | -0.26 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 405.00 | 24.10 | 24.25 | 24.18 | 24.23 | -6.92 | -22.22% | 0.06 | 92 | 781 | 0.59 | -0.27 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 410.00 | 25.90 | 26.10 | 26.00 | 26.02 | -7.23 | -21.75% | 0.06 | 146 | 2,518 | 0.59 | -0.29 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 415.00 | 27.85 | 28.05 | 27.95 | 28.00 | -7.75 | -21.68% | 0.07 | 70 | 166 | 0.59 | -0.31 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 420.00 | 29.90 | 30.05 | 29.98 | 30.00 | -8.10 | -21.26% | 0.07 | 318 | 3,650 | 0.59 | -0.32 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 425.00 | 32.05 | 32.20 | 32.13 | 32.90 | -7.77 | -19.11% | 0.08 | 110 | 1,325 | 0.59 | -0.34 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 430.00 | 34.25 | 34.45 | 34.35 | 34.45 | -8.96 | -20.64% | 0.08 | 110 | 2,073 | 0.59 | -0.36 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 435.00 | 36.60 | 36.80 | 36.70 | 37.50 | -8.70 | -18.84% | 0.08 | 116 | 532 | 0.59 | -0.37 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 440.00 | 39.05 | 39.25 | 39.15 | 39.10 | -10.56 | -21.27% | 0.09 | 504 | 2,414 | 0.59 | -0.39 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 445.00 | 41.60 | 41.80 | 41.70 | 41.75 | -11.20 | -21.16% | 0.09 | 204 | 396 | 0.59 | -0.41 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 450.00 | 44.25 | 44.45 | 44.35 | 44.35 | -11.85 | -21.09% | 0.10 | 558 | 3,203 | 0.59 | -0.42 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 455.00 | 47.00 | 47.20 | 47.10 | 47.30 | -12.20 | -20.51% | 0.10 | 21 | 265 | 0.59 | -0.44 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 460.00 | 49.85 | 50.05 | 49.95 | 50.05 | -12.43 | -19.90% | 0.11 | 89 | 589 | 0.59 | -0.46 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 465.00 | 52.70 | 52.95 | 52.83 | 53.90 | -14.55 | -21.26% | 0.11 | 196 | 72 | 0.59 | -0.47 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 470.00 | 55.70 | 56.00 | 55.85 | 56.90 | -15.70 | -21.63% | 0.12 | 172 | 1,149 | 0.59 | -0.48 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 475.00 | 58.80 | 59.10 | 58.95 | 59.20 | -14.00 | -19.13% | 0.12 | 165 | 309 | 0.59 | -0.50 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 480.00 | 62.00 | 62.25 | 62.13 | 63.30 | -12.90 | -16.93% | 0.13 | 64 | 769 | 0.60 | -0.51 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 485.00 | 65.25 | 65.50 | 65.38 | 69.09 | -12.91 | -15.75% | 0.13 | 5 | 34 | 0.60 | -0.53 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 490.00 | 68.60 | 68.85 | 68.73 | 85.80 | 0.00 | 0.00% | 0.14 | 0 | 509 | 0.60 | -0.54 | 0.00 | -0.36 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 495.00 | 72.00 | 72.30 | 72.15 | 73.75 | -14.45 | -16.39% | 0.15 | 4 | 47 | 0.59 | -0.56 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 500.00 | 75.50 | 75.75 | 75.63 | 76.46 | -14.84 | -16.26% | 0.15 | 103 | 1,689 | 0.60 | -0.57 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 505.00 | 79.05 | 79.30 | 79.18 | 80.00 | -5.75 | -6.71% | 0.16 | 11 | 6 | 0.60 | -0.58 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 510.00 | 82.60 | 83.25 | 82.93 | 83.80 | -14.70 | -14.93% | 0.16 | 42 | 183 | 0.60 | -0.60 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 515.00 | 86.30 | 87.05 | 86.68 | 107.18 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.61 | -0.61 | 0.00 | -0.36 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 520.00 | 90.05 | 91.00 | 90.53 | 96.51 | -15.87 | -14.13% | 0.17 | 1 | 316 | 0.61 | -0.62 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 525.00 | 93.80 | 94.80 | 94.30 | 116.05 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.61 | -0.63 | 0.00 | -0.35 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 530.00 | 97.70 | 98.30 | 98.00 | 99.10 | -20.26 | -16.98% | 0.18 | 15 | 341 | 0.61 | -0.64 | 0.00 | -0.35 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 535.00 | 101.50 | 102.60 | 102.05 | 123.35 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.61 | -0.66 | 0.00 | -0.34 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 540.00 | 105.65 | 106.55 | 106.10 | 111.00 | -11.70 | -9.54% | 0.20 | 8 | 401 | 0.62 | -0.67 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 545.00 | 109.40 | 110.65 | 110.03 | 113.17 | -15.18 | -11.83% | 0.20 | 23 | 12 | 0.62 | -0.68 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 550.00 | 113.40 | 114.40 | 113.90 | 117.27 | -19.08 | -14.00% | 0.21 | 48 | 101 | 0.62 | -0.69 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 555.00 | 117.55 | 118.85 | 118.20 | % | 0.21 | 0 | 0 | 0.61 | -0.70 | 0.00 | -0.33 | 10/6/2025 4:00:06 PM EST | |||
| 560.00 | 121.70 | 123.05 | 122.38 | 140.11 | 0.00 | 0.00% | 0.22 | 0 | 72 | 0.63 | -0.71 | 0.00 | -0.32 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 565.00 | 125.90 | 127.25 | 126.58 | 146.35 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.63 | -0.72 | 0.00 | -0.31 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 570.00 | 130.15 | 131.50 | 130.83 | 150.80 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.63 | -0.73 | 0.00 | -0.31 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 575.00 | 134.35 | 135.75 | 135.05 | 157.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.63 | -0.74 | 0.00 | -0.30 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 580.00 | 138.55 | 140.10 | 139.33 | 157.25 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.62 | -0.75 | 0.00 | -0.30 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 585.00 | 142.85 | 144.45 | 143.65 | 156.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.76 | 0.00 | -0.29 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 590.00 | 147.45 | 148.70 | 148.08 | 207.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.64 | -0.77 | 0.00 | -0.29 | 9/12/2025 | 10/6/2025 4:00:06 PM EST |
| 595.00 | 151.65 | 153.10 | 152.38 | 177.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.64 | -0.77 | 0.00 | -0.28 | 9/25/2025 | 10/6/2025 4:00:06 PM EST |
| 600.00 | 156.25 | 157.70 | 156.98 | 162.14 | -18.26 | -10.13% | 0.26 | 8 | 185 | 0.64 | -0.78 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 605.00 | 160.50 | 161.95 | 161.23 | % | 0.27 | 0 | 0 | 0.64 | -0.79 | 0.00 | -0.27 | 10/6/2025 4:00:06 PM EST | |||
| 610.00 | 165.00 | 166.65 | 165.83 | 169.45 | -18.45 | -9.82% | 0.27 | 8 | 20 | 0.63 | -0.80 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 615.00 | 169.55 | 170.95 | 170.25 | 192.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.65 | -0.80 | 0.00 | -0.26 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 620.00 | 174.05 | 175.75 | 174.90 | 271.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.25 | 8/29/2025 | 10/6/2025 4:00:06 PM EST |
| 625.00 | 178.60 | 180.15 | 179.38 | % | 0.29 | 0 | 0 | 0.65 | -0.82 | 0.00 | -0.25 | 10/6/2025 4:00:06 PM EST | |||
| 630.00 | 183.15 | 184.90 | 184.03 | 186.25 | +5.65 | +3.13% | 0.29 | 1 | 147 | 0.64 | -0.83 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 635.00 | 187.75 | 189.15 | 188.45 | % | 0.30 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.24 | 10/6/2025 4:00:06 PM EST | |||
| 640.00 | 192.60 | 194.10 | 193.35 | 195.25 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.66 | -0.84 | 0.00 | -0.23 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 645.00 | 197.00 | 198.55 | 197.78 | % | 0.31 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.22 | 10/6/2025 4:00:06 PM EST | |||
| 650.00 | 201.65 | 203.15 | 202.40 | 204.38 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.64 | -0.85 | 0.00 | -0.22 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 655.00 | 206.30 | 207.85 | 207.08 | % | 0.32 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.21 | 10/6/2025 4:00:06 PM EST | |||
| 660.00 | 211.20 | 212.55 | 211.88 | 221.10 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.67 | -0.86 | 0.00 | -0.21 | 9/29/2025 | 10/6/2025 4:00:06 PM EST |
| 665.00 | 215.75 | 217.10 | 216.43 | % | 0.33 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.20 | 10/6/2025 4:00:06 PM EST | |||
| 670.00 | 220.90 | 221.90 | 221.40 | 223.61 | -26.74 | -10.69% | 0.33 | 20 | 30 | 0.65 | -0.87 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:06 PM EST |
| 680.00 | 229.85 | 231.35 | 230.60 | 224.05 | 0.00 | 0.00% | 0.34 | 0 | 71 | 0.67 | -0.88 | 0.00 | -0.19 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 690.00 | 239.35 | 241.00 | 240.18 | 238.05 | 0.00 | 0.00% | 0.35 | 0 | 52 | 0.67 | -0.89 | 0.00 | -0.18 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 700.00 | 248.95 | 250.65 | 249.80 | 259.40 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.68 | -0.90 | 0.00 | -0.17 | 9/24/2025 | 10/6/2025 4:00:06 PM EST |
| 710.00 | 258.55 | 260.25 | 259.40 | 255.25 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.66 | -0.90 | 0.00 | -0.16 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 720.00 | 268.15 | 269.85 | 269.00 | 300.01 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.68 | -0.91 | 0.00 | -0.16 | 10/3/2025 | 10/6/2025 4:00:06 PM EST |
| 730.00 | 277.80 | 279.70 | 278.75 | 387.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.15 | 6/24/2025 | 10/6/2025 4:00:06 PM EST |
| 740.00 | 287.50 | 289.30 | 288.40 | 281.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.14 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 750.00 | 297.25 | 299.10 | 298.18 | 300.53 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.66 | -0.93 | 0.00 | -0.14 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 760.00 | 307.05 | 308.80 | 307.93 | 417.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.13 | 6/24/2025 | 10/6/2025 4:00:06 PM EST |
| 770.00 | 314.95 | 318.60 | 316.78 | 471.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.12 | 7/1/2025 | 10/6/2025 4:00:06 PM EST |
| 780.00 | 325.70 | 330.95 | 328.33 | 447.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.12 | 8/18/2025 | 10/6/2025 4:00:06 PM EST |
| 790.00 | 335.40 | 340.75 | 338.08 | 474.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.11 | 6/17/2025 | 10/6/2025 4:00:06 PM EST |
| 800.00 | 345.40 | 350.35 | 347.88 | 340.18 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.88 | -0.95 | 0.00 | -0.11 | 10/1/2025 | 10/6/2025 4:00:06 PM EST |
| 810.00 | 354.85 | 360.40 | 357.63 | 461.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.10 | 9/10/2025 | 10/6/2025 4:00:06 PM EST |
| 820.00 | 364.60 | 370.40 | 367.50 | 491.62 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.10 | 8/8/2025 | 10/6/2025 4:00:06 PM EST |
| 830.00 | 374.40 | 380.40 | 377.40 | 499.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.09 | 6/16/2025 | 10/6/2025 4:00:06 PM EST |
| 840.00 | 384.05 | 389.95 | 387.00 | 489.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.09 | 6/3/2025 | 10/6/2025 4:00:06 PM EST |
| 850.00 | 394.10 | 399.90 | 397.00 | 504.88 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 5/21/2025 | 10/6/2025 4:00:06 PM EST |
| 860.00 | 404.20 | 410.20 | 407.20 | 535.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.08 | 6/12/2025 | 10/6/2025 4:00:06 PM EST |
| 870.00 | 414.15 | 419.85 | 417.00 | 452.86 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.08 | 9/15/2025 | 10/6/2025 4:00:06 PM EST |
| 880.00 | 424.00 | 430.15 | 427.08 | 533.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.08 | 9/9/2025 | 10/6/2025 4:00:06 PM EST |
| 890.00 | 434.15 | 439.95 | 437.05 | 545.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.07 | 5/21/2025 | 10/6/2025 4:00:06 PM EST |
| 900.00 | 444.50 | 450.30 | 447.40 | 480.38 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.07 | 9/15/2025 | 10/6/2025 4:00:06 PM EST |
| 910.00 | 453.35 | 460.65 | 457.00 | 567.59 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.07 | 5/15/2025 | 10/6/2025 4:00:06 PM EST |
| 920.00 | 464.10 | 470.30 | 467.20 | 479.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.06 | 10/2/2025 | 10/6/2025 4:00:06 PM EST |
| 930.00 | 474.15 | 480.40 | 477.28 | 584.14 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.06 | 5/20/2025 | 10/6/2025 4:00:06 PM EST |
| 940.00 | 484.05 | 490.70 | 487.38 | 593.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.06 | 5/20/2025 | 10/6/2025 4:00:06 PM EST |
| 950.00 | 494.05 | 500.70 | 497.38 | 609.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.06 | 5/19/2025 | 10/6/2025 4:00:06 PM EST |
| 960.00 | 504.80 | 510.00 | 507.40 | 531.99 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.05 | 9/23/2025 | 10/6/2025 4:00:06 PM EST |