Options Chain for TESLA INC COM (TSLA) - $420.30 as of 1/22/2025 9:27:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 317.80 | 320.45 | 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 | 307.90 | 310.55 | 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 | 297.95 | 300.60 | 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 | 288.00 | 290.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 278.05 | 280.75 | 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 | 268.15 | 270.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 258.20 | 260.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 248.30 | 251.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 238.35 | 241.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 228.45 | 231.15 | 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 | 218.55 | 221.40 | 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 | 208.65 | 211.30 | 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 | 198.70 | 201.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 188.85 | 191.45 | 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 | 179.00 | 181.55 | 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 | 169.15 | 171.70 | 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 | 159.30 | 161.85 | 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 | 154.30 | 157.45 | 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 | 149.55 | 152.00 | 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 | 144.55 | 147.70 | 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 | 139.85 | 142.35 | 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 | 134.90 | 137.45 | 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 | 130.25 | 132.70 | 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 | 125.35 | 127.90 | 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 | 120.80 | 123.15 | 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 | 115.95 | 118.50 | 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 | 111.45 | 113.80 | 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 | 106.75 | 109.45 | 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 | 102.35 | 104.50 | 110.37 | +10.86 | +10.92% | 1 | 42 | 0.64 | 0.92 | 0.00 | -0.23 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 325.00 | 97.75 | 100.45 | 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 | 93.50 | 95.65 | 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 | 89.10 | 91.55 | 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 | 85.60 | 86.45 | 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 | 81.50 | 82.35 | 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 | 77.55 | 78.30 | 83.15 | +6.00 | +7.78% | 3 | 80 | 0.64 | 0.85 | 0.00 | -0.31 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 355.00 | 73.60 | 74.45 | 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 | 69.80 | 70.60 | 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 | 66.10 | 67.00 | 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 | 62.60 | 63.40 | 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 | 59.15 | 59.75 | 59.40 | -2.90 | -4.66% | 1 | 33 | 0.64 | 0.77 | 0.00 | -0.39 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 380.00 | 55.90 | 56.70 | 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 | 52.75 | 53.60 | 58.10 | +4.70 | +8.81% | 2 | 44 | 0.64 | 0.73 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 390.00 | 49.80 | 50.25 | 54.60 | +4.95 | +9.97% | 7 | 72 | 0.64 | 0.70 | 0.00 | -0.43 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 395.00 | 46.95 | 47.35 | 47.35 | -4.75 | -9.12% | 7 | 48 | 0.64 | 0.68 | 0.00 | -0.44 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 400.00 | 44.20 | 44.60 | 43.90 | -4.35 | -9.02% | 71 | 221 | 0.65 | 0.66 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 405.00 | 41.60 | 41.95 | 41.49 | -4.36 | -9.51% | 5 | 80 | 0.65 | 0.64 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 410.00 | 39.10 | 39.45 | 39.20 | -4.05 | -9.37% | 16 | 304 | 0.65 | 0.61 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 415.00 | 36.70 | 37.10 | 37.06 | -3.43 | -8.48% | 61 | 302 | 0.65 | 0.59 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 420.00 | 34.50 | 34.85 | 34.54 | -3.51 | -9.23% | 109 | 869 | 0.65 | 0.57 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 425.00 | 32.35 | 32.70 | 33.25 | -2.85 | -7.90% | 64 | 233 | 0.65 | 0.54 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 430.00 | 30.35 | 30.70 | 30.70 | -1.85 | -5.69% | 51 | 321 | 0.66 | 0.52 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 435.00 | 28.45 | 28.80 | 28.62 | -3.66 | -11.34% | 15 | 186 | 0.66 | 0.50 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 440.00 | 26.65 | 27.00 | 27.50 | -2.88 | -9.48% | 6 | 252 | 0.66 | 0.48 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 445.00 | 24.95 | 25.30 | 26.65 | -1.90 | -6.66% | 6 | 165 | 0.66 | 0.46 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 450.00 | 23.40 | 23.70 | 23.65 | -2.70 | -10.25% | 26 | 1,086 | 0.67 | 0.44 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 455.00 | 21.85 | 22.20 | 22.10 | -2.90 | -11.60% | 14 | 89 | 0.67 | 0.42 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 460.00 | 20.45 | 20.75 | 20.65 | -2.65 | -11.38% | 59 | 236 | 0.67 | 0.40 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 465.00 | 19.15 | 19.45 | 19.40 | -0.97 | -4.77% | 6 | 150 | 0.67 | 0.38 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 470.00 | 17.90 | 18.15 | 19.59 | -0.03 | -0.16% | 14 | 176 | 0.67 | 0.36 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 475.00 | 16.70 | 17.00 | 17.00 | -1.50 | -8.11% | 16 | 99 | 0.68 | 0.35 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 480.00 | 15.60 | 15.90 | 16.50 | -1.00 | -5.72% | 4 | 141 | 0.68 | 0.33 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 485.00 | 14.60 | 14.90 | 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 | 13.65 | 13.90 | 16.55 | +0.55 | +3.44% | 2 | 152 | 0.68 | 0.30 | 0.00 | -0.43 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 495.00 | 12.75 | 13.00 | 12.85 | -0.86 | -6.28% | 10 | 153 | 0.68 | 0.28 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 500.00 | 11.90 | 12.20 | 12.00 | -1.88 | -13.55% | 142 | 753 | 0.69 | 0.27 | 0.00 | -0.41 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 505.00 | 11.15 | 11.40 | 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 | 10.40 | 10.65 | 11.50 | -0.66 | -5.43% | 3 | 227 | 0.69 | 0.24 | 0.00 | -0.40 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 515.00 | 9.75 | 10.00 | 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 | 9.15 | 9.35 | 9.22 | -1.07 | -10.40% | 79 | 153 | 0.70 | 0.22 | 0.00 | -0.38 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 525.00 | 8.50 | 8.80 | 8.50 | -1.44 | -14.49% | 31 | 28 | 0.70 | 0.21 | 0.00 | -0.37 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 530.00 | 7.95 | 8.20 | 9.29 | +0.81 | +9.56% | 5 | 82 | 0.70 | 0.20 | 0.00 | -0.36 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 535.00 | 7.45 | 7.70 | 9.35 | +1.25 | +15.44% | 2 | 21 | 0.71 | 0.19 | 0.00 | -0.35 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 540.00 | 7.05 | 7.25 | 7.00 | -0.99 | -12.39% | 109 | 345 | 0.71 | 0.18 | 0.00 | -0.34 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 545.00 | 6.60 | 6.80 | 7.00 | -0.79 | -10.15% | 150 | 8 | 0.71 | 0.17 | 0.00 | -0.33 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 550.00 | 6.20 | 6.40 | 6.30 | -1.15 | -15.44% | 39 | 209 | 0.71 | 0.16 | 0.00 | -0.32 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 555.00 | 5.75 | 6.00 | 6.85 | -0.37 | -5.13% | 1 | 12 | 0.72 | 0.16 | 0.00 | -0.31 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 560.00 | 5.45 | 5.65 | 6.75 | +1.50 | +28.58% | 1 | 48 | 0.72 | 0.15 | 0.00 | -0.30 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 565.00 | 5.10 | 5.30 | 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 | 4.85 | 5.00 | 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 | 4.50 | 4.70 | 5.20 | -0.34 | -6.14% | 3 | 13 | 0.73 | 0.13 | 0.00 | -0.28 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 580.00 | 4.30 | 4.45 | 5.00 | +0.43 | +9.41% | 3 | 65 | 0.73 | 0.12 | 0.00 | -0.27 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 585.00 | 4.00 | 4.20 | 4.40 | -0.45 | -9.28% | 1 | 2 | 0.74 | 0.12 | 0.00 | -0.26 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 590.00 | 3.80 | 3.95 | 3.94 | -0.81 | -17.06% | 11 | 52 | 0.74 | 0.11 | 0.00 | -0.25 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 600.00 | 3.40 | 3.55 | 3.60 | -0.55 | -13.26% | 7 | 621 | 0.74 | 0.10 | 0.00 | -0.24 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 610.00 | 3.05 | 3.15 | 3.05 | -0.65 | -17.57% | 2 | 560 | 0.75 | 0.09 | 0.00 | -0.22 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 620.00 | 2.73 | 2.83 | 3.25 | +0.12 | +3.84% | 2 | 26 | 0.76 | 0.08 | 0.00 | -0.21 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 630.00 | 2.45 | 2.54 | 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 | 2.21 | 2.29 | 2.51 | -0.07 | -2.72% | 2 | 15 | 0.77 | 0.07 | 0.00 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 650.00 | 1.99 | 2.07 | 2.05 | -0.55 | -21.16% | 7 | 104 | 0.78 | 0.06 | 0.00 | -0.17 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 660.00 | 1.81 | 1.87 | 1.85 | -0.21 | -10.20% | 5 | 39 | 0.78 | 0.06 | 0.00 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 670.00 | 1.63 | 1.71 | 1.91 | -0.18 | -8.62% | 10 | 37 | 0.79 | 0.05 | 0.00 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 680.00 | 1.48 | 1.55 | 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 | 1.34 | 1.42 | 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 | 1.22 | 1.29 | 1.28 | -0.29 | -18.48% | 151 | 226 | 0.81 | 0.04 | 0.00 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 710.00 | 1.11 | 1.19 | 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 | 1.02 | 1.09 | 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 | 0.93 | 1.00 | 0.97 | -0.03 | -3.00% | 7 | 14 | 0.83 | 0.03 | 0.00 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 740.00 | 0.85 | 0.92 | 0.92 | -0.21 | -18.59% | 50 | 181 | 0.84 | 0.03 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 750.00 | 0.81 | 0.85 | 1.04 | +0.09 | +9.48% | 1 | 105 | 0.84 | 0.03 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 760.00 | 0.72 | 0.79 | 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 | 0.66 | 0.73 | 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 | 0.61 | 0.68 | 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 | 0.57 | 0.63 | 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 | 0.52 | 0.58 | 0.54 | -0.17 | -23.95% | 1 | 257 | 0.87 | 0.02 | 0.00 | -0.06 | 1/22/2025 | 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 | 0.00 | 0.12 | 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 | 0.00 | 0.13 | 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 | 0.02 | 0.13 | 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 | 0.07 | 0.11 | 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 | 0.06 | 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 | 0.09 | 0.22 | 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 | 0.11 | 0.25 | 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 | 0.14 | 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 | 0.19 | 0.31 | 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 | 0.24 | 0.32 | 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 | 0.31 | 0.35 | 0.32 | -0.03 | -8.58% | 3 | 194 | 1.02 | 0.00 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 0.31 | 0.42 | 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 | 0.36 | 0.47 | 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 | 0.40 | 0.54 | 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 | 0.48 | 0.61 | 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 | 0.68 | 0.65 | -0.06 | -8.46% | 23 | 37 | 0.82 | -0.01 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 0.70 | 0.83 | 0.77 | -0.08 | -9.42% | 4 | 51 | 0.79 | -0.02 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 0.81 | 0.89 | 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 | 0.91 | 0.99 | 1.03 | +0.01 | +0.98% | 1 | 44 | 0.76 | -0.03 | 0.00 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 1.02 | 1.10 | 1.08 | -0.03 | -2.71% | 4 | 38 | 0.75 | -0.03 | 0.00 | -0.14 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 1.15 | 1.24 | 1.19 | -0.22 | -15.61% | 1 | 43 | 0.73 | -0.03 | 0.00 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 1.32 | 1.39 | 1.38 | -0.46 | -25.00% | 4 | 21 | 0.72 | -0.04 | 0.00 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 290.00 | 1.48 | 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 | 1.68 | 1.78 | 1.66 | -0.31 | -15.74% | 1 | 1,160 | 0.70 | -0.05 | 0.00 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 1.93 | 2.03 | 1.96 | -0.07 | -3.45% | 6 | 213 | 0.69 | -0.05 | 0.00 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 2.20 | 2.31 | 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 | 2.54 | 2.64 | 2.60 | -0.11 | -4.06% | 6 | 119 | 0.68 | -0.06 | 0.00 | -0.21 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 315.00 | 2.91 | 3.05 | 3.02 | -0.23 | -7.08% | 10 | 116 | 0.67 | -0.07 | 0.00 | -0.22 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 320.00 | 3.35 | 3.50 | 3.40 | +0.03 | +0.89% | 38 | 218 | 0.67 | -0.08 | 0.00 | -0.23 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 325.00 | 3.85 | 4.00 | 3.88 | +0.03 | +0.78% | 5 | 539 | 0.66 | -0.09 | 0.00 | -0.24 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 330.00 | 4.40 | 4.60 | 4.43 | -0.11 | -2.43% | 16 | 456 | 0.65 | -0.10 | 0.00 | -0.26 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 335.00 | 5.05 | 5.25 | 5.20 | +0.20 | +4.00% | 19 | 292 | 0.65 | -0.11 | 0.00 | -0.27 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 340.00 | 5.80 | 6.00 | 6.05 | +0.05 | +0.84% | 9 | 952 | 0.65 | -0.12 | 0.00 | -0.28 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 345.00 | 6.65 | 6.85 | 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 | 7.60 | 7.80 | 7.80 | +0.34 | +4.56% | 59 | 1,146 | 0.64 | -0.15 | 0.00 | -0.31 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 355.00 | 8.65 | 8.85 | 8.29 | -0.21 | -2.48% | 17 | 360 | 0.64 | -0.16 | 0.00 | -0.33 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 360.00 | 9.80 | 10.05 | 9.86 | -0.19 | -1.90% | 28 | 535 | 0.64 | -0.18 | 0.00 | -0.34 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 365.00 | 11.10 | 11.35 | 11.19 | -0.66 | -5.57% | 20 | 203 | 0.64 | -0.19 | 0.00 | -0.36 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 370.00 | 12.55 | 12.80 | 11.90 | -0.31 | -2.54% | 11 | 508 | 0.64 | -0.21 | 0.00 | -0.37 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 375.00 | 14.05 | 14.35 | 14.15 | +0.65 | +4.82% | 6 | 332 | 0.64 | -0.23 | 0.00 | -0.39 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 380.00 | 15.75 | 16.05 | 15.95 | +0.70 | +4.59% | 16 | 504 | 0.64 | -0.25 | 0.00 | -0.40 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 385.00 | 17.60 | 17.90 | 17.52 | +0.50 | +2.94% | 20 | 312 | 0.64 | -0.27 | 0.00 | -0.42 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 390.00 | 19.55 | 19.90 | 19.00 | +0.13 | +0.69% | 8 | 250 | 0.64 | -0.30 | 0.00 | -0.43 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 395.00 | 21.65 | 22.00 | 21.82 | +0.95 | +4.56% | 1 | 106 | 0.64 | -0.32 | 0.00 | -0.44 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 400.00 | 23.95 | 24.25 | 24.03 | +0.94 | +4.08% | 33 | 289 | 0.64 | -0.34 | 0.00 | -0.45 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 405.00 | 26.25 | 26.60 | 24.75 | -0.72 | -2.83% | 1 | 178 | 0.65 | -0.36 | 0.00 | -0.46 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 410.00 | 28.75 | 29.15 | 26.66 | -2.54 | -8.70% | 1 | 236 | 0.65 | -0.39 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 415.00 | 31.40 | 31.75 | 31.35 | +0.90 | +2.96% | 11 | 253 | 0.65 | -0.41 | 0.00 | -0.47 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 420.00 | 34.15 | 34.55 | 33.70 | +0.75 | +2.28% | 58 | 135 | 0.65 | -0.43 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 425.00 | 37.00 | 37.40 | 37.40 | +1.45 | +4.04% | 11 | 206 | 0.65 | -0.46 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 430.00 | 40.00 | 40.40 | 37.85 | -0.50 | -1.31% | 1 | 295 | 0.66 | -0.48 | 0.00 | -0.49 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 435.00 | 43.10 | 43.50 | 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 | 46.25 | 46.70 | 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 | 49.55 | 50.00 | 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 | 53.00 | 53.40 | 53.50 | -4.01 | -6.98% | 1 | 10 | 0.67 | -0.56 | 0.00 | -0.48 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 455.00 | 56.45 | 56.95 | 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 | 60.10 | 60.55 | 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 | 63.75 | 64.20 | 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 | 67.50 | 68.00 | 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 | 71.35 | 71.85 | 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 | 74.95 | 76.10 | 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 | 78.75 | 80.65 | 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 | 82.80 | 84.50 | 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 | 86.85 | 88.65 | 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 | 91.00 | 93.35 | 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 | 95.20 | 97.15 | % | 0 | 0 | 0.69 | -0.74 | 0.00 | -0.40 | 1/21/2025 3:59:54 PM EST | |||
| 510.00 | 99.45 | 101.80 | 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 | 103.75 | 106.30 | 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 | 108.10 | 110.50 | 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 | 112.55 | 115.05 | 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 | 116.95 | 119.30 | 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 | 121.40 | 123.95 | 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 | 126.05 | 128.30 | 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 | 130.50 | 133.00 | % | 0 | 0 | 0.70 | -0.83 | 0.00 | -0.33 | 1/21/2025 3:59:54 PM EST | |||
| 550.00 | 135.30 | 137.45 | % | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.32 | 1/21/2025 3:59:54 PM EST | |||
| 555.00 | 139.80 | 142.20 | % | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.31 | 1/21/2025 3:59:54 PM EST | |||
| 560.00 | 144.10 | 146.70 | 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 | 149.20 | 151.50 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.29 | 1/21/2025 3:59:54 PM EST | |||
| 570.00 | 153.95 | 156.10 | 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 | 158.20 | 161.60 | % | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.28 | 1/21/2025 3:59:54 PM EST | |||
| 580.00 | 162.75 | 166.10 | 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 | 167.65 | 171.10 | % | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.26 | 1/21/2025 3:59:54 PM EST | |||
| 590.00 | 172.20 | 175.65 | % | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.25 | 1/21/2025 3:59:54 PM EST | |||
| 600.00 | 181.80 | 185.30 | % | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.24 | 1/21/2025 3:59:54 PM EST | |||
| 610.00 | 192.05 | 194.95 | % | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.22 | 1/21/2025 3:59:54 PM EST | |||
| 620.00 | 201.35 | 204.65 | % | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.21 | 1/21/2025 3:59:54 PM EST | |||
| 630.00 | 210.95 | 214.45 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.20 | 1/21/2025 3:59:54 PM EST | |||
| 640.00 | 221.05 | 224.30 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.19 | 1/21/2025 3:59:54 PM EST | |||
| 650.00 | 230.85 | 234.15 | 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 | 240.60 | 244.05 | % | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 670.00 | 250.50 | 253.95 | % | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.15 | 1/21/2025 3:59:54 PM EST | |||
| 680.00 | 260.10 | 263.90 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.14 | 1/21/2025 3:59:54 PM EST | |||
| 690.00 | 270.00 | 273.85 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 700.00 | 280.10 | 283.85 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 710.00 | 290.20 | 293.80 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 720.00 | 300.05 | 303.75 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 730.00 | 310.10 | 313.75 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 740.00 | 320.10 | 323.75 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 750.00 | 330.05 | 333.75 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 760.00 | 340.00 | 343.70 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 770.00 | 349.85 | 353.70 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 780.00 | 359.85 | 363.70 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 790.00 | 370.00 | 373.70 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 800.00 | 380.00 | 383.70 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST |