Options Chain for TESLA INC COM (TSLA) - $420.30 as of 1/22/2025 8:11:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 322.45 | 326.25 | 307.71 | 0.00 | 0.00% | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 312.50 | 316.30 | 306.56 | 0.00 | 0.00% | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 303.80 | 305.65 | 304.50 | 0.00 | 0.00% | 0 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 292.65 | 296.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 282.75 | 286.40 | 253.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 272.80 | 276.55 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 262.90 | 266.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 253.00 | 256.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 243.05 | 246.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 233.15 | 236.90 | 228.33 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 223.25 | 226.75 | 225.24 | 0.00 | 0.00% | 0 | 16 | 1.27 | 1.00 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 213.35 | 216.90 | 207.85 | 0.00 | 0.00% | 0 | 15 | 1.24 | 1.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 203.45 | 207.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 193.55 | 197.30 | 209.36 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.99 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 183.70 | 187.35 | 176.21 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.99 | 0.00 | -0.08 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 173.85 | 177.70 | 165.03 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.99 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 164.10 | 167.65 | 175.85 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.98 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 159.05 | 162.85 | 169.97 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.98 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 154.35 | 157.85 | 146.30 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.97 | 0.00 | -0.13 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 149.35 | 153.25 | 161.89 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.97 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 145.80 | 147.15 | 139.91 | 0.00 | 0.00% | 0 | 125 | 0.73 | 0.97 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 140.85 | 142.45 | 137.20 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.96 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 290.00 | 135.00 | 138.50 | 127.93 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.96 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 130.10 | 133.40 | 123.45 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.95 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 125.50 | 129.00 | 118.91 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.95 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 121.75 | 123.45 | 114.87 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.94 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 310.00 | 116.15 | 119.85 | 108.20 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.94 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 315.00 | 111.40 | 114.65 | 123.31 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.93 | 0.00 | -0.22 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 320.00 | 106.95 | 109.50 | 99.51 | 0.00 | 0.00% | 0 | 42 | 0.64 | 0.92 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 325.00 | 102.30 | 105.65 | 118.16 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.91 | 0.00 | -0.24 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 330.00 | 98.10 | 100.55 | 96.37 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.90 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 335.00 | 93.40 | 96.90 | 90.55 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.89 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 340.00 | 89.35 | 92.15 | 99.92 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.88 | 0.00 | -0.28 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 345.00 | 86.60 | 87.65 | 83.24 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.87 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 350.00 | 82.90 | 83.40 | 77.15 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.85 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 355.00 | 78.45 | 79.60 | 75.51 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.84 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 360.00 | 74.60 | 75.70 | 68.59 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.82 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 365.00 | 70.80 | 72.00 | 70.54 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.81 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 370.00 | 67.20 | 68.20 | 66.50 | 0.00 | 0.00% | 0 | 31 | 0.64 | 0.79 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 375.00 | 63.80 | 64.80 | 62.30 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.77 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 380.00 | 60.65 | 61.20 | 60.89 | 0.00 | 0.00% | 0 | 98 | 0.64 | 0.75 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 385.00 | 57.00 | 57.90 | 53.40 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.73 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 390.00 | 54.30 | 54.85 | 49.65 | 0.00 | 0.00% | 0 | 72 | 0.64 | 0.70 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 395.00 | 51.35 | 51.75 | 52.10 | 0.00 | 0.00% | 0 | 48 | 0.64 | 0.68 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 400.00 | 48.45 | 48.90 | 48.25 | 0.00 | 0.00% | 0 | 221 | 0.65 | 0.66 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 405.00 | 45.75 | 46.15 | 45.85 | 0.00 | 0.00% | 0 | 80 | 0.65 | 0.64 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 410.00 | 43.15 | 43.50 | 43.25 | 0.00 | 0.00% | 0 | 304 | 0.65 | 0.61 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 415.00 | 40.65 | 41.00 | 40.49 | 0.00 | 0.00% | 0 | 302 | 0.65 | 0.59 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 420.00 | 38.30 | 38.65 | 38.05 | 0.00 | 0.00% | 0 | 869 | 0.65 | 0.57 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 425.00 | 36.05 | 36.40 | 36.10 | 0.00 | 0.00% | 0 | 233 | 0.65 | 0.54 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 430.00 | 33.90 | 34.25 | 32.55 | 0.00 | 0.00% | 0 | 321 | 0.66 | 0.52 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 435.00 | 31.90 | 32.25 | 32.28 | 0.00 | 0.00% | 0 | 186 | 0.66 | 0.50 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 440.00 | 30.05 | 30.30 | 30.38 | 0.00 | 0.00% | 0 | 252 | 0.66 | 0.48 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 445.00 | 28.20 | 28.45 | 28.55 | 0.00 | 0.00% | 0 | 165 | 0.66 | 0.46 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 450.00 | 26.50 | 26.70 | 26.35 | 0.00 | 0.00% | 0 | 1,086 | 0.67 | 0.44 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 455.00 | 24.85 | 25.15 | 25.00 | 0.00 | 0.00% | 0 | 89 | 0.67 | 0.42 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 460.00 | 23.35 | 23.60 | 23.30 | 0.00 | 0.00% | 0 | 236 | 0.67 | 0.40 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 465.00 | 21.85 | 22.10 | 20.37 | 0.00 | 0.00% | 0 | 150 | 0.67 | 0.38 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 470.00 | 20.45 | 20.75 | 19.62 | 0.00 | 0.00% | 0 | 176 | 0.67 | 0.36 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 475.00 | 19.20 | 19.45 | 18.50 | 0.00 | 0.00% | 0 | 99 | 0.68 | 0.35 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 480.00 | 18.05 | 18.25 | 17.50 | 0.00 | 0.00% | 0 | 141 | 0.68 | 0.33 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 485.00 | 16.85 | 17.10 | 15.69 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.31 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 490.00 | 15.85 | 16.05 | 16.00 | 0.00 | 0.00% | 0 | 152 | 0.68 | 0.30 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 495.00 | 14.80 | 15.05 | 13.71 | 0.00 | 0.00% | 0 | 153 | 0.68 | 0.28 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 500.00 | 13.95 | 14.15 | 13.88 | 0.00 | 0.00% | 0 | 753 | 0.69 | 0.27 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 505.00 | 13.00 | 13.25 | 12.50 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.26 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 510.00 | 12.20 | 12.50 | 12.16 | 0.00 | 0.00% | 0 | 227 | 0.69 | 0.24 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 515.00 | 11.40 | 11.65 | 11.60 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.23 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 520.00 | 10.70 | 10.95 | 10.29 | 0.00 | 0.00% | 0 | 153 | 0.70 | 0.22 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 525.00 | 10.05 | 10.30 | 9.94 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.21 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 530.00 | 9.45 | 9.65 | 8.48 | 0.00 | 0.00% | 0 | 82 | 0.70 | 0.20 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 535.00 | 8.85 | 9.05 | 8.10 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.19 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 540.00 | 8.40 | 8.55 | 7.99 | 0.00 | 0.00% | 0 | 345 | 0.71 | 0.18 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 545.00 | 7.80 | 8.00 | 7.79 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.17 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 550.00 | 7.40 | 7.55 | 7.45 | 0.00 | 0.00% | 0 | 209 | 0.71 | 0.16 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 555.00 | 6.90 | 7.10 | 7.22 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.16 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 560.00 | 6.50 | 6.75 | 5.25 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.15 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 565.00 | 6.10 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.14 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 570.00 | 5.80 | 5.95 | 5.30 | 0.00 | 0.00% | 0 | 159 | 0.73 | 0.14 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 575.00 | 5.40 | 5.60 | 5.54 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.13 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 580.00 | 5.10 | 5.30 | 4.57 | 0.00 | 0.00% | 0 | 65 | 0.73 | 0.12 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 585.00 | 4.80 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.12 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 590.00 | 4.55 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.11 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 600.00 | 4.10 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 621 | 0.74 | 0.10 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 610.00 | 3.65 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 560 | 0.75 | 0.09 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 620.00 | 3.25 | 3.40 | 3.13 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.08 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 630.00 | 2.95 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 120 | 0.77 | 0.08 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 640.00 | 2.65 | 2.77 | 2.58 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.07 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 650.00 | 2.40 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 104 | 0.78 | 0.06 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 660.00 | 2.17 | 2.28 | 2.06 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.06 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 670.00 | 1.97 | 2.07 | 2.09 | 0.00 | 0.00% | 0 | 37 | 0.79 | 0.05 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 680.00 | 1.79 | 1.89 | 1.71 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.05 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 690.00 | 1.63 | 1.72 | 1.29 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.04 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 700.00 | 1.48 | 1.57 | 1.57 | 0.00 | 0.00% | 0 | 226 | 0.81 | 0.04 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 710.00 | 1.35 | 1.44 | 1.19 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.04 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 720.00 | 1.24 | 1.33 | 1.10 | 0.00 | 0.00% | 0 | 71 | 0.82 | 0.03 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 730.00 | 1.12 | 1.22 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.03 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 740.00 | 1.03 | 1.12 | 1.13 | 0.00 | 0.00% | 0 | 181 | 0.84 | 0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 750.00 | 0.95 | 1.04 | 0.95 | 0.00 | 0.00% | 0 | 105 | 0.84 | 0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 760.00 | 0.88 | 0.96 | 0.75 | 0.00 | 0.00% | 0 | 112 | 0.85 | 0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 770.00 | 0.81 | 0.89 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 780.00 | 0.74 | 0.82 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 790.00 | 0.69 | 0.76 | 0.68 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 800.00 | 0.63 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 257 | 0.87 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.09 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 365 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 80 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.16 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.20 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.23 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 67 | 1.12 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.28 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 197 | 1.07 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 0.29 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 194 | 1.02 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 0.34 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 52 | 0.97 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 0.39 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 0.45 | 0.57 | 0.57 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.01 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 0.53 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 0.62 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 37 | 0.82 | -0.01 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 0.75 | 0.89 | 0.85 | 0.00 | 0.00% | 0 | 51 | 0.79 | -0.02 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 0.84 | 0.92 | 0.99 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 0.94 | 1.01 | 1.02 | 0.00 | 0.00% | 0 | 44 | 0.76 | -0.03 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 1.04 | 1.12 | 1.11 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.03 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 1.17 | 1.25 | 1.41 | 0.00 | 0.00% | 0 | 43 | 0.73 | -0.03 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 1.31 | 1.40 | 1.84 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.04 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 290.00 | 1.49 | 1.57 | 1.77 | 0.00 | 0.00% | 0 | 215 | 0.71 | -0.04 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 1.65 | 1.77 | 1.97 | 0.00 | 0.00% | 0 | 1,160 | 0.70 | -0.05 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 1.92 | 1.99 | 2.03 | 0.00 | 0.00% | 0 | 213 | 0.69 | -0.05 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 2.16 | 2.26 | 2.29 | 0.00 | 0.00% | 0 | 91 | 0.68 | -0.06 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 310.00 | 2.43 | 2.57 | 2.71 | 0.00 | 0.00% | 0 | 119 | 0.68 | -0.06 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 315.00 | 2.82 | 2.93 | 3.25 | 0.00 | 0.00% | 0 | 116 | 0.67 | -0.07 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 320.00 | 3.25 | 3.35 | 3.37 | 0.00 | 0.00% | 0 | 218 | 0.67 | -0.08 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 325.00 | 3.70 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 539 | 0.66 | -0.09 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 330.00 | 4.25 | 4.40 | 4.54 | 0.00 | 0.00% | 0 | 456 | 0.65 | -0.10 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 335.00 | 4.85 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 292 | 0.65 | -0.11 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 340.00 | 5.55 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 952 | 0.65 | -0.12 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 345.00 | 6.35 | 6.50 | 7.30 | 0.00 | 0.00% | 0 | 248 | 0.64 | -0.13 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 350.00 | 7.20 | 7.40 | 7.46 | 0.00 | 0.00% | 0 | 1,146 | 0.64 | -0.15 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 355.00 | 8.20 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 360 | 0.64 | -0.16 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 360.00 | 9.30 | 9.50 | 10.05 | 0.00 | 0.00% | 0 | 535 | 0.64 | -0.18 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 365.00 | 10.50 | 10.70 | 11.85 | 0.00 | 0.00% | 0 | 203 | 0.64 | -0.19 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 370.00 | 11.85 | 12.05 | 12.21 | 0.00 | 0.00% | 0 | 508 | 0.64 | -0.21 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 375.00 | 13.30 | 13.55 | 13.50 | 0.00 | 0.00% | 0 | 332 | 0.64 | -0.23 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 380.00 | 14.90 | 15.15 | 15.25 | 0.00 | 0.00% | 0 | 504 | 0.64 | -0.25 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 385.00 | 16.60 | 16.85 | 17.02 | 0.00 | 0.00% | 0 | 312 | 0.64 | -0.27 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 390.00 | 18.50 | 18.75 | 18.87 | 0.00 | 0.00% | 0 | 250 | 0.64 | -0.30 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 395.00 | 20.45 | 20.75 | 20.87 | 0.00 | 0.00% | 0 | 106 | 0.64 | -0.32 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 400.00 | 22.60 | 22.85 | 23.09 | 0.00 | 0.00% | 0 | 289 | 0.64 | -0.34 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 405.00 | 24.85 | 25.15 | 25.47 | 0.00 | 0.00% | 0 | 178 | 0.65 | -0.36 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 410.00 | 27.25 | 27.50 | 29.20 | 0.00 | 0.00% | 0 | 236 | 0.65 | -0.39 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 415.00 | 29.75 | 30.05 | 30.45 | 0.00 | 0.00% | 0 | 253 | 0.65 | -0.41 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 420.00 | 32.35 | 32.65 | 32.95 | 0.00 | 0.00% | 0 | 135 | 0.65 | -0.43 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 425.00 | 35.10 | 35.40 | 35.95 | 0.00 | 0.00% | 0 | 206 | 0.65 | -0.46 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 430.00 | 37.95 | 38.25 | 38.35 | 0.00 | 0.00% | 0 | 295 | 0.66 | -0.48 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 435.00 | 40.85 | 41.25 | 43.40 | 0.00 | 0.00% | 0 | 54 | 0.66 | -0.50 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 440.00 | 43.95 | 44.35 | 45.00 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.52 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 445.00 | 47.10 | 47.55 | 56.57 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.54 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 450.00 | 50.40 | 50.85 | 57.51 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.56 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 455.00 | 53.75 | 54.20 | 56.45 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.58 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 460.00 | 57.20 | 57.70 | 61.90 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.60 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 465.00 | 60.80 | 61.25 | 60.80 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.62 | 0.00 | -0.47 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 470.00 | 64.40 | 64.90 | 67.15 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.64 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 475.00 | 68.15 | 68.65 | 69.55 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.65 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 480.00 | 71.95 | 72.45 | 76.35 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.67 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 485.00 | 75.80 | 76.30 | 73.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.69 | 0.00 | -0.44 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 490.00 | 79.35 | 80.55 | 80.00 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.70 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 495.00 | 83.25 | 84.65 | 81.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.72 | 0.00 | -0.42 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 500.00 | 87.45 | 88.70 | 99.35 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.73 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 505.00 | 91.50 | 92.85 | % | 0 | 0 | 0.69 | -0.74 | 0.00 | -0.40 | 1/21/2025 3:59:54 PM EST | |||
| 510.00 | 95.75 | 97.00 | 87.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.76 | 0.00 | -0.40 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 515.00 | 99.95 | 101.30 | 100.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.77 | 0.00 | -0.39 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 520.00 | 104.30 | 105.50 | 114.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.78 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 525.00 | 108.60 | 109.90 | 117.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.79 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 530.00 | 112.35 | 115.25 | 103.90 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.80 | 0.00 | -0.36 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 535.00 | 116.20 | 119.85 | 119.85 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.81 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 540.00 | 121.35 | 124.05 | 135.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.82 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 545.00 | 125.50 | 128.75 | % | 0 | 0 | 0.70 | -0.83 | 0.00 | -0.33 | 1/21/2025 3:59:54 PM EST | |||
| 550.00 | 129.85 | 133.05 | % | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.32 | 1/21/2025 3:59:54 PM EST | |||
| 555.00 | 134.50 | 137.80 | % | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.31 | 1/21/2025 3:59:54 PM EST | |||
| 560.00 | 139.50 | 142.15 | 149.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.85 | 0.00 | -0.30 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 565.00 | 143.80 | 146.95 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.29 | 1/21/2025 3:59:54 PM EST | |||
| 570.00 | 148.75 | 151.40 | 146.85 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.86 | 0.00 | -0.29 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 575.00 | 153.30 | 156.25 | % | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.28 | 1/21/2025 3:59:54 PM EST | |||
| 580.00 | 158.20 | 160.75 | 152.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.88 | 0.00 | -0.27 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 585.00 | 162.40 | 165.65 | % | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.26 | 1/21/2025 3:59:54 PM EST | |||
| 590.00 | 167.50 | 170.90 | % | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.25 | 1/21/2025 3:59:54 PM EST | |||
| 600.00 | 177.00 | 180.45 | % | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.24 | 1/21/2025 3:59:54 PM EST | |||
| 610.00 | 186.60 | 190.05 | % | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.22 | 1/21/2025 3:59:54 PM EST | |||
| 620.00 | 196.25 | 199.70 | % | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.21 | 1/21/2025 3:59:54 PM EST | |||
| 630.00 | 205.90 | 209.40 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.20 | 1/21/2025 3:59:54 PM EST | |||
| 640.00 | 215.70 | 219.15 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.19 | 1/21/2025 3:59:54 PM EST | |||
| 650.00 | 225.45 | 228.95 | 233.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.94 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 660.00 | 235.20 | 238.75 | % | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 670.00 | 245.05 | 248.70 | % | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.15 | 1/21/2025 3:59:54 PM EST | |||
| 680.00 | 254.85 | 258.50 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.14 | 1/21/2025 3:59:54 PM EST | |||
| 690.00 | 264.70 | 268.45 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 700.00 | 274.70 | 278.40 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 710.00 | 284.60 | 288.30 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 720.00 | 294.60 | 298.25 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 730.00 | 304.55 | 308.30 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 740.00 | 314.45 | 318.25 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 750.00 | 324.40 | 328.25 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 760.00 | 334.35 | 338.25 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 770.00 | 344.35 | 348.25 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 780.00 | 354.40 | 358.25 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 790.00 | 364.35 | 368.25 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 800.00 | 374.35 | 378.20 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST |