Options Chain for TESLA INC COM (TSLA) - $391.09 as of 11/21/2025 9:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 309.60 | 312.45 | 311.03 | 365.83 | 0.00 | 0.00% | 3.89 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 299.60 | 302.50 | 301.05 | % | 3.35 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 100.00 | 289.60 | 292.55 | 291.08 | 334.80 | 0.00 | 0.00% | 2.91 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 279.65 | 282.55 | 281.10 | % | 2.56 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 120.00 | 269.65 | 272.55 | 271.10 | 277.19 | -43.06 | -13.45% | 2.26 | 2 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 259.70 | 262.60 | 261.15 | 316.35 | 0.00 | 0.00% | 2.01 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 140.00 | 249.70 | 252.60 | 251.15 | 290.05 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 150.00 | 239.75 | 242.60 | 241.18 | 251.05 | 0.00 | 0.00% | 1.61 | 0 | 13 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 160.00 | 229.80 | 232.60 | 231.20 | 241.65 | 0.00 | 0.00% | 1.44 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 170.00 | 219.85 | 222.65 | 221.25 | 229.54 | -37.31 | -13.99% | 1.30 | 10 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 180.00 | 209.90 | 212.65 | 211.28 | 228.70 | 0.00 | 0.00% | 1.17 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 190.00 | 200.00 | 202.65 | 201.33 | 217.22 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 200.00 | 190.25 | 192.45 | 191.35 | 195.77 | -12.86 | -6.17% | 0.96 | 7 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 210.00 | 180.30 | 183.00 | 181.65 | 193.74 | 0.00 | 0.00% | 0.86 | 0 | 27 | 1.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 220.00 | 170.40 | 173.00 | 171.70 | 183.45 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 230.00 | 160.85 | 162.50 | 161.68 | 171.00 | -2.98 | -1.72% | 0.70 | 72 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 240.00 | 150.75 | 152.60 | 151.68 | 165.32 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 250.00 | 140.80 | 143.35 | 142.08 | 145.77 | -4.19 | -2.80% | 0.57 | 28 | 28 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 255.00 | 135.85 | 138.15 | 137.00 | 145.70 | -1.50 | -1.02% | 0.54 | 21 | 79 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 260.00 | 130.95 | 133.00 | 131.98 | 138.04 | -4.56 | -3.20% | 0.51 | 90 | 16 | 1.19 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 265.00 | 126.00 | 127.80 | 126.90 | 132.19 | -4.57 | -3.35% | 0.48 | 51 | 51 | 1.16 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 270.00 | 121.10 | 122.85 | 121.98 | 124.77 | -7.43 | -5.62% | 0.45 | 64 | 15 | 1.09 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 275.00 | 116.10 | 118.15 | 117.13 | 122.03 | -2.86 | -2.29% | 0.43 | 3 | 51 | 1.09 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 280.00 | 111.25 | 113.00 | 112.13 | 121.12 | -9.34 | -7.16% | 0.40 | 19 | 15 | 1.05 | 1.00 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 285.00 | 106.25 | 108.05 | 107.15 | 106.85 | -13.26 | -11.04% | 0.38 | 37 | 43 | 0.98 | 1.00 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 290.00 | 101.40 | 103.10 | 102.25 | 111.58 | +0.53 | +0.48% | 0.35 | 22 | 23 | 0.80 | 0.99 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 295.00 | 96.40 | 98.85 | 97.63 | 107.00 | -6.77 | -5.96% | 0.33 | 27 | 40 | 0.79 | 0.99 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 300.00 | 91.50 | 93.55 | 92.53 | 101.93 | +0.31 | +0.31% | 0.31 | 40 | 43 | 0.81 | 0.99 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 305.00 | 86.70 | 88.45 | 87.58 | 88.40 | -9.39 | -9.61% | 0.29 | 103 | 13 | 0.81 | 0.98 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 310.00 | 82.10 | 85.25 | 83.68 | 92.67 | +2.67 | +2.97% | 0.27 | 20 | 66 | 0.77 | 0.97 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 315.00 | 77.00 | 78.80 | 77.90 | 86.00 | -6.11 | -6.64% | 0.25 | 22 | 17 | 0.75 | 0.96 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 320.00 | 72.30 | 74.00 | 73.15 | 78.67 | +0.55 | +0.71% | 0.23 | 44 | 14 | 0.73 | 0.95 | 0.00 | -0.21 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 325.00 | 67.85 | 69.05 | 68.45 | 75.74 | -0.33 | -0.44% | 0.21 | 16 | 45 | 0.70 | 0.94 | 0.00 | -0.24 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 330.00 | 63.15 | 64.40 | 63.78 | 69.00 | -16.00 | -18.83% | 0.19 | 4 | 35 | 0.69 | 0.93 | 0.00 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 335.00 | 58.55 | 59.80 | 59.18 | 63.08 | -3.42 | -5.15% | 0.18 | 55 | 151 | 0.67 | 0.91 | 0.00 | -0.31 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 340.00 | 54.10 | 55.15 | 54.63 | 58.79 | -19.71 | -25.11% | 0.16 | 78 | 91 | 0.64 | 0.89 | 0.00 | -0.35 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 345.00 | 49.45 | 50.75 | 50.10 | 45.79 | -31.24 | -40.56% | 0.15 | 11 | 21 | 0.63 | 0.87 | 0.00 | -0.40 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 350.00 | 45.35 | 46.40 | 45.88 | 46.04 | -6.94 | -13.10% | 0.13 | 89 | 90 | 0.63 | 0.84 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 355.00 | 41.25 | 42.15 | 41.70 | 44.01 | -4.18 | -8.68% | 0.12 | 44 | 32 | 0.61 | 0.81 | 0.01 | -0.47 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 360.00 | 37.65 | 37.90 | 37.78 | 37.55 | -6.14 | -14.06% | 0.10 | 89 | 141 | 0.60 | 0.78 | 0.01 | -0.51 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 365.00 | 33.65 | 34.00 | 33.83 | 33.60 | -5.35 | -13.74% | 0.09 | 181 | 118 | 0.59 | 0.75 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 370.00 | 30.00 | 30.30 | 30.15 | 30.00 | -5.60 | -15.73% | 0.08 | 213 | 182 | 0.58 | 0.71 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 375.00 | 26.50 | 26.75 | 26.63 | 26.37 | -5.70 | -17.78% | 0.07 | 242 | 397 | 0.57 | 0.67 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 380.00 | 23.35 | 23.50 | 23.43 | 23.25 | -6.10 | -20.79% | 0.06 | 1,842 | 405 | 0.56 | 0.63 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 382.50 | 21.10 | 21.95 | 21.53 | 21.70 | -5.65 | -20.66% | 0.06 | 209 | 103 | 0.56 | 0.61 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 385.00 | 20.30 | 20.45 | 20.38 | 20.17 | -4.83 | -19.32% | 0.05 | 4,041 | 296 | 0.56 | 0.58 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 387.50 | 18.90 | 19.05 | 18.98 | 18.80 | -6.35 | -25.25% | 0.05 | 854 | 106 | 0.55 | 0.56 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 390.00 | 17.50 | 17.65 | 17.58 | 17.40 | -5.17 | -22.91% | 0.05 | 3,020 | 752 | 0.55 | 0.54 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 392.50 | 16.20 | 16.35 | 16.28 | 16.25 | -4.54 | -21.84% | 0.04 | 821 | 271 | 0.55 | 0.51 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 395.00 | 14.95 | 15.15 | 15.05 | 14.92 | -4.49 | -23.14% | 0.04 | 2,473 | 732 | 0.54 | 0.49 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 397.50 | 13.75 | 14.00 | 13.88 | 13.84 | -4.41 | -24.17% | 0.03 | 1,394 | 267 | 0.54 | 0.46 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 400.00 | 12.70 | 12.85 | 12.78 | 12.70 | -4.31 | -25.34% | 0.03 | 6,926 | 2,949 | 0.54 | 0.44 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 402.50 | 11.65 | 11.80 | 11.73 | 11.55 | -4.37 | -27.45% | 0.03 | 1,183 | 371 | 0.54 | 0.42 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 405.00 | 10.70 | 10.80 | 10.75 | 10.58 | -4.15 | -28.18% | 0.03 | 2,447 | 1,270 | 0.53 | 0.39 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 407.50 | 9.75 | 9.90 | 9.83 | 9.85 | -3.80 | -27.84% | 0.02 | 710 | 416 | 0.53 | 0.37 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 410.00 | 8.90 | 9.05 | 8.98 | 8.80 | -4.20 | -32.31% | 0.02 | 4,419 | 1,946 | 0.53 | 0.35 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 412.50 | 8.10 | 8.25 | 8.18 | 8.20 | -3.75 | -31.39% | 0.02 | 691 | 211 | 0.53 | 0.32 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 415.00 | 7.40 | 7.50 | 7.45 | 7.34 | -3.51 | -32.35% | 0.02 | 1,640 | 1,041 | 0.53 | 0.30 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 417.50 | 6.70 | 6.85 | 6.78 | 6.73 | -3.32 | -33.04% | 0.02 | 675 | 419 | 0.53 | 0.28 | 0.01 | -0.51 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 420.00 | 6.10 | 6.20 | 6.15 | 6.10 | -3.25 | -34.76% | 0.01 | 4,342 | 1,256 | 0.52 | 0.26 | 0.01 | -0.49 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 422.50 | 5.50 | 5.65 | 5.58 | 5.52 | -3.03 | -35.44% | 0.01 | 390 | 693 | 0.52 | 0.24 | 0.01 | -0.47 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 425.00 | 5.00 | 5.10 | 5.05 | 5.00 | -2.90 | -36.71% | 0.01 | 1,672 | 1,060 | 0.52 | 0.23 | 0.01 | -0.45 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 427.50 | 4.50 | 4.60 | 4.55 | 4.60 | -2.80 | -37.84% | 0.01 | 526 | 606 | 0.52 | 0.21 | 0.01 | -0.43 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 430.00 | 4.05 | 4.15 | 4.10 | 4.15 | -2.50 | -37.60% | 0.01 | 2,798 | 1,951 | 0.52 | 0.19 | 0.01 | -0.41 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 435.00 | 3.30 | 3.40 | 3.35 | 3.30 | -2.55 | -43.59% | 0.01 | 1,408 | 1,608 | 0.52 | 0.16 | 0.01 | -0.37 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 440.00 | 2.73 | 2.78 | 2.76 | 2.74 | -2.06 | -42.92% | 0.01 | 2,857 | 2,018 | 0.53 | 0.14 | 0.01 | -0.33 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 445.00 | 2.22 | 2.26 | 2.24 | 2.21 | -1.79 | -44.75% | 0.01 | 1,277 | 1,326 | 0.53 | 0.11 | 0.01 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 450.00 | 1.82 | 1.85 | 1.84 | 1.83 | -1.51 | -45.21% | 0.00 | 3,627 | 3,713 | 0.53 | 0.10 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 455.00 | 1.49 | 1.53 | 1.51 | 1.54 | -1.25 | -44.81% | 0.00 | 856 | 908 | 0.53 | 0.08 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 460.00 | 1.22 | 1.26 | 1.24 | 1.24 | -1.16 | -48.34% | 0.00 | 4,044 | 2,414 | 0.54 | 0.06 | 0.00 | -0.19 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 465.00 | 1.01 | 1.05 | 1.03 | 1.03 | -0.98 | -48.76% | 0.00 | 1,106 | 1,546 | 0.54 | 0.05 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 470.00 | 0.84 | 0.87 | 0.86 | 0.85 | -0.80 | -48.49% | 0.00 | 1,322 | 1,931 | 0.55 | 0.04 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 475.00 | 0.70 | 0.73 | 0.72 | 0.70 | -0.70 | -50.00% | 0.00 | 783 | 1,858 | 0.55 | 0.03 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 480.00 | 0.59 | 0.61 | 0.60 | 0.59 | -0.58 | -49.58% | 0.00 | 1,818 | 9,997 | 0.56 | 0.03 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 485.00 | 0.49 | 0.52 | 0.51 | 0.51 | -0.56 | -52.34% | 0.00 | 303 | 749 | 0.57 | 0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 490.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.39 | -47.57% | 0.00 | 347 | 736 | 0.57 | 0.02 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 495.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.30 | -44.12% | 0.00 | 384 | 725 | 0.58 | 0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 500.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.28 | -46.67% | 0.00 | 1,243 | 4,225 | 0.59 | 0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 505.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.22 | -44.00% | 0.00 | 88 | 420 | 0.60 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 510.00 | 0.22 | 0.24 | 0.23 | 0.26 | -0.19 | -42.23% | 0.00 | 181 | 995 | 0.60 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 515.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 628 | 602 | 0.61 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 520.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 106 | 586 | 0.62 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 525.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 0.00 | 240 | 1,114 | 0.63 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 530.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 245 | 557 | 0.63 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 535.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 70 | 446 | 0.64 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 540.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 73 | 670 | 0.65 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 545.00 | 0.08 | 0.10 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 37 | 151 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 550.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 66 | 743 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 555.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 15 | 133 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 560.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 63 | 442 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 565.00 | 0.04 | 0.07 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 154 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 570.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 328 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 575.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 225 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 261 | 563 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 585.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 58 | 215 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 590.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 253 | 311 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 595.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 121 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 600.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 39 | 1,442 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 474 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 610.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 253 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 615.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 620.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 410 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 625.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 630.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 602 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 650.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 670.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 169 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 292 | 279 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 218 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 115 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 930.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 369 | 2.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 54 | 2.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 121 | 196 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 140.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 150.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 554 | 93 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 160.00 | 0.06 | 0.17 | 0.12 | 0.09 | +0.02 | +28.58% | 0.00 | 320 | 109 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 170.00 | 0.07 | 0.18 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 180.00 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 368 | 370 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 190.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 86 | 1,452 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 200.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 388 | 1,607 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 210.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 529 | 1,283 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 220.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.01 | -4.35% | 0.00 | 14,313 | 18,545 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 230.00 | 0.26 | 0.28 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 1,485 | 19,448 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 240.00 | 0.31 | 0.33 | 0.32 | 0.30 | -0.03 | -9.10% | 0.00 | 918 | 1,210 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 250.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.02 | -4.88% | 0.00 | 585 | 1,181 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 255.00 | 0.41 | 0.43 | 0.42 | 0.41 | -0.04 | -8.89% | 0.00 | 132 | 3,341 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 260.00 | 0.44 | 0.48 | 0.46 | 0.44 | -0.05 | -10.21% | 0.00 | 101 | 280 | 1.02 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 265.00 | 0.48 | 0.51 | 0.50 | 0.49 | -0.09 | -15.52% | 0.00 | 139 | 116 | 1.00 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 270.00 | 0.53 | 0.55 | 0.54 | 0.55 | -0.04 | -6.78% | 0.00 | 263 | 319 | 0.96 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 275.00 | 0.58 | 0.61 | 0.60 | 0.56 | -0.08 | -12.50% | 0.00 | 113 | 188 | 0.94 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 280.00 | 0.63 | 0.67 | 0.65 | 0.60 | -0.15 | -20.00% | 0.00 | 292 | 613 | 0.91 | 0.00 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 285.00 | 0.70 | 0.73 | 0.72 | 0.66 | -0.19 | -22.36% | 0.00 | 429 | 162 | 0.88 | 0.00 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 290.00 | 0.77 | 0.80 | 0.79 | 0.79 | +0.05 | +6.76% | 0.00 | 207 | 459 | 0.85 | -0.01 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 295.00 | 0.86 | 0.88 | 0.87 | 0.85 | -0.11 | -11.46% | 0.00 | 57 | 222 | 0.83 | -0.01 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 300.00 | 0.96 | 0.98 | 0.97 | 0.96 | -0.22 | -18.65% | 0.00 | 1,590 | 1,442 | 0.81 | -0.01 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 305.00 | 1.08 | 1.10 | 1.09 | 1.10 | -0.22 | -16.67% | 0.00 | 336 | 366 | 0.78 | -0.02 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 310.00 | 1.21 | 1.25 | 1.23 | 1.25 | -0.21 | -14.39% | 0.00 | 454 | 323 | 0.76 | -0.03 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 315.00 | 1.39 | 1.42 | 1.41 | 1.40 | -0.34 | -19.54% | 0.00 | 256 | 156 | 0.74 | -0.04 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 320.00 | 1.60 | 1.63 | 1.62 | 1.60 | -0.41 | -20.40% | 0.01 | 501 | 5,499 | 0.71 | -0.05 | 0.00 | -0.21 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 325.00 | 1.85 | 1.89 | 1.87 | 1.89 | -0.41 | -17.83% | 0.01 | 550 | 1,527 | 0.70 | -0.06 | 0.00 | -0.24 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 330.00 | 2.17 | 2.20 | 2.19 | 2.22 | -0.37 | -14.29% | 0.01 | 905 | 921 | 0.68 | -0.07 | 0.00 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 335.00 | 2.54 | 2.59 | 2.57 | 2.47 | -0.44 | -15.12% | 0.01 | 455 | 1,732 | 0.66 | -0.09 | 0.00 | -0.31 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 340.00 | 3.00 | 3.05 | 3.03 | 3.10 | -0.55 | -15.07% | 0.01 | 624 | 11,145 | 0.65 | -0.11 | 0.00 | -0.35 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 345.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.50 | -12.20% | 0.01 | 685 | 595 | 0.63 | -0.13 | 0.00 | -0.40 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 350.00 | 4.20 | 4.30 | 4.25 | 4.28 | -0.77 | -15.25% | 0.01 | 2,566 | 2,153 | 0.62 | -0.16 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 355.00 | 5.00 | 5.10 | 5.05 | 5.13 | -0.70 | -12.01% | 0.01 | 859 | 1,068 | 0.61 | -0.19 | 0.01 | -0.47 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 360.00 | 5.95 | 6.05 | 6.00 | 6.05 | -0.65 | -9.71% | 0.02 | 1,831 | 2,316 | 0.60 | -0.22 | 0.01 | -0.51 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 365.00 | 7.05 | 7.15 | 7.10 | 7.10 | -0.82 | -10.36% | 0.02 | 730 | 652 | 0.58 | -0.25 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 370.00 | 8.30 | 8.40 | 8.35 | 8.52 | -0.63 | -6.89% | 0.02 | 1,430 | 1,077 | 0.58 | -0.29 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 375.00 | 9.85 | 9.95 | 9.90 | 9.90 | -0.76 | -7.13% | 0.03 | 1,337 | 1,004 | 0.57 | -0.33 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 380.00 | 11.55 | 11.70 | 11.63 | 11.60 | -0.60 | -4.92% | 0.03 | 4,064 | 11,479 | 0.56 | -0.37 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 382.50 | 12.50 | 12.65 | 12.58 | 12.70 | -0.50 | -3.79% | 0.03 | 878 | 360 | 0.55 | -0.39 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 385.00 | 13.50 | 13.65 | 13.58 | 13.75 | -0.42 | -2.97% | 0.04 | 2,866 | 1,194 | 0.55 | -0.42 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 387.50 | 14.60 | 14.75 | 14.68 | 14.85 | +0.70 | +4.95% | 0.04 | 1,212 | 343 | 0.55 | -0.44 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 390.00 | 15.70 | 15.85 | 15.78 | 15.80 | -0.40 | -2.47% | 0.04 | 3,192 | 1,358 | 0.55 | -0.46 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 392.50 | 16.95 | 17.05 | 17.00 | 17.00 | -0.40 | -2.30% | 0.04 | 2,085 | 214 | 0.54 | -0.49 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 395.00 | 18.05 | 18.30 | 18.18 | 18.34 | -0.19 | -1.03% | 0.05 | 3,446 | 2,115 | 0.54 | -0.51 | 0.01 | -0.62 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 397.50 | 19.40 | 19.65 | 19.53 | 19.85 | 0.00 | 0.00% | 0.05 | 4,041 | 291 | 0.54 | -0.54 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 400.00 | 20.80 | 21.00 | 20.90 | 21.15 | +0.05 | +0.24% | 0.05 | 4,378 | 3,199 | 0.53 | -0.56 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 402.50 | 22.35 | 22.50 | 22.43 | 21.25 | -1.25 | -5.56% | 0.06 | 943 | 2,069 | 0.53 | -0.58 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 405.00 | 23.65 | 24.10 | 23.88 | 24.05 | +0.05 | +0.21% | 0.06 | 3,686 | 1,181 | 0.53 | -0.61 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 407.50 | 25.30 | 25.60 | 25.45 | 25.70 | +1.20 | +4.90% | 0.06 | 284 | 315 | 0.53 | -0.63 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 410.00 | 26.95 | 27.35 | 27.15 | 27.30 | +0.30 | +1.12% | 0.07 | 2,779 | 3,245 | 0.52 | -0.65 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 412.50 | 28.60 | 28.95 | 28.78 | 29.05 | +0.53 | +1.86% | 0.07 | 289 | 685 | 0.52 | -0.68 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 415.00 | 30.60 | 30.85 | 30.73 | 31.00 | +1.03 | +3.44% | 0.07 | 300 | 766 | 0.52 | -0.70 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 417.50 | 32.25 | 32.70 | 32.48 | 32.65 | +3.90 | +13.57% | 0.08 | 178 | 378 | 0.52 | -0.72 | 0.01 | -0.51 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 420.00 | 34.30 | 34.55 | 34.43 | 34.55 | +0.97 | +2.89% | 0.08 | 503 | 1,425 | 0.52 | -0.74 | 0.01 | -0.49 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 422.50 | 36.10 | 36.40 | 36.25 | 34.85 | +1.46 | +4.38% | 0.09 | 136 | 531 | 0.52 | -0.76 | 0.01 | -0.47 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 425.00 | 38.05 | 38.30 | 38.18 | 38.74 | +4.34 | +12.62% | 0.09 | 465 | 1,095 | 0.52 | -0.77 | 0.01 | -0.45 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 427.50 | 40.20 | 40.40 | 40.30 | 34.70 | -1.95 | -5.33% | 0.09 | 90 | 165 | 0.52 | -0.79 | 0.01 | -0.43 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 430.00 | 42.15 | 42.45 | 42.30 | 41.55 | +0.78 | +1.92% | 0.10 | 299 | 978 | 0.52 | -0.81 | 0.01 | -0.41 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 435.00 | 46.25 | 47.55 | 46.90 | 46.15 | +2.80 | +6.46% | 0.11 | 330 | 1,347 | 0.52 | -0.84 | 0.01 | -0.37 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 440.00 | 50.65 | 52.00 | 51.33 | 47.79 | -1.29 | -2.63% | 0.12 | 178 | 984 | 0.53 | -0.86 | 0.01 | -0.33 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 445.00 | 55.15 | 56.55 | 55.85 | 54.51 | +1.08 | +2.03% | 0.13 | 27 | 811 | 0.53 | -0.89 | 0.01 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 450.00 | 59.85 | 61.10 | 60.48 | 55.00 | +1.40 | +2.62% | 0.13 | 77 | 697 | 0.53 | -0.90 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 455.00 | 64.40 | 65.65 | 65.03 | 55.78 | -2.40 | -4.13% | 0.14 | 208 | 636 | 0.51 | -0.92 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 460.00 | 69.15 | 70.75 | 69.95 | 64.90 | -1.10 | -1.67% | 0.15 | 57 | 478 | 0.59 | -0.94 | 0.00 | -0.19 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 465.00 | 73.90 | 75.00 | 74.45 | 70.45 | +26.25 | +59.39% | 0.16 | 24 | 305 | 0.61 | -0.95 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 470.00 | 78.75 | 80.40 | 79.58 | 75.10 | +2.11 | +2.90% | 0.17 | 49 | 196 | 0.62 | -0.96 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 475.00 | 83.45 | 85.25 | 84.35 | 76.54 | +0.56 | +0.74% | 0.18 | 19 | 72 | 0.64 | -0.97 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 480.00 | 88.35 | 90.20 | 89.28 | 84.45 | +0.65 | +0.78% | 0.19 | 2 | 103 | 0.65 | -0.97 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 485.00 | 93.30 | 95.10 | 94.20 | 91.93 | +30.93 | +50.71% | 0.19 | 2 | 18 | 0.67 | -0.98 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 490.00 | 98.20 | 100.10 | 99.15 | 91.77 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.69 | -0.98 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 495.00 | 103.15 | 105.05 | 104.10 | 96.11 | +3.61 | +3.91% | 0.21 | 1 | 20 | 0.71 | -0.99 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 500.00 | 108.15 | 110.05 | 109.10 | 106.10 | +8.80 | +9.05% | 0.22 | 77 | 75 | 0.73 | -0.99 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 505.00 | 111.35 | 115.75 | 113.55 | 103.05 | -2.29 | -2.18% | 0.22 | 10 | 36 | 0.95 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 510.00 | 116.55 | 120.50 | 118.53 | 120.55 | +31.15 | +34.85% | 0.23 | 10 | 3 | 0.95 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 515.00 | 121.35 | 125.75 | 123.55 | 72.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 520.00 | 126.55 | 130.50 | 128.53 | 81.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 525.00 | 131.35 | 135.75 | 133.55 | 123.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 530.00 | 136.55 | 140.50 | 138.53 | 92.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 535.00 | 141.35 | 145.75 | 143.55 | 137.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 540.00 | 146.55 | 150.55 | 148.55 | 96.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 545.00 | 151.35 | 155.75 | 153.55 | 109.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 550.00 | 156.55 | 160.55 | 158.55 | 151.50 | +17.50 | +13.06% | 0.29 | 6 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 555.00 | 161.35 | 165.75 | 163.55 | 123.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 560.00 | 166.55 | 170.55 | 168.55 | 154.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 565.00 | 171.35 | 175.75 | 173.55 | 132.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 570.00 | 176.55 | 180.55 | 178.55 | 136.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 575.00 | 181.35 | 185.75 | 183.55 | 153.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 580.00 | 186.55 | 190.55 | 188.55 | 153.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 585.00 | 191.35 | 195.75 | 193.55 | 139.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 590.00 | 196.55 | 200.55 | 198.55 | 142.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 595.00 | 201.35 | 205.75 | 203.55 | 153.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 600.00 | 206.55 | 210.55 | 208.55 | 154.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 605.00 | 211.35 | 215.75 | 213.55 | 160.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 610.00 | 216.55 | 220.55 | 218.55 | 181.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:04 PM EST |
| 615.00 | 221.35 | 225.75 | 223.55 | 158.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:04 PM EST |
| 620.00 | 226.55 | 230.55 | 228.55 | 174.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 625.00 | 231.35 | 235.75 | 233.55 | 177.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 630.00 | 236.55 | 240.55 | 238.55 | 182.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 640.00 | 246.55 | 250.55 | 248.55 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 650.00 | 256.55 | 260.55 | 258.55 | 202.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 660.00 | 266.55 | 270.55 | 268.55 | 211.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 670.00 | 276.60 | 280.55 | 278.58 | 233.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 680.00 | 286.60 | 290.55 | 288.58 | 232.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 690.00 | 296.60 | 300.55 | 298.58 | 248.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 700.00 | 306.60 | 310.55 | 308.58 | 249.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 710.00 | 316.60 | 320.55 | 318.58 | 268.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 720.00 | 326.60 | 330.55 | 328.58 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 730.00 | 336.60 | 340.55 | 338.58 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 740.00 | 346.60 | 350.55 | 348.58 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 750.00 | 356.60 | 360.55 | 358.58 | % | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 760.00 | 366.60 | 370.55 | 368.58 | 318.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 770.00 | 376.60 | 380.55 | 378.58 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 780.00 | 386.60 | 390.55 | 388.58 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 790.00 | 396.60 | 400.55 | 398.58 | % | 0.50 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 800.00 | 406.60 | 410.55 | 408.58 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 810.00 | 416.60 | 420.55 | 418.58 | % | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 820.00 | 426.60 | 430.55 | 428.58 | 378.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 830.00 | 436.60 | 440.55 | 438.58 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 840.00 | 446.60 | 450.55 | 448.58 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 850.00 | 456.60 | 460.55 | 458.58 | % | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 860.00 | 466.60 | 470.55 | 468.58 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 870.00 | 476.60 | 480.55 | 478.58 | % | 0.55 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 880.00 | 486.60 | 490.55 | 488.58 | % | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 890.00 | 496.60 | 500.55 | 498.58 | % | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 900.00 | 506.60 | 510.55 | 508.58 | % | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 910.00 | 516.60 | 520.55 | 518.58 | 468.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 920.00 | 526.60 | 530.55 | 528.58 | % | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 930.00 | 536.60 | 540.55 | 538.58 | % | 0.58 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |