Options Chain for TESLA INC COM (TSLA) - $337.80 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 235.50 | 239.45 | 255.28 | 0.00 | 0.00% | 0 | 14 | 3.19 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 225.50 | 229.45 | 226.05 | -23.30 | -9.35% | 4 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 215.70 | 219.55 | 218.80 | -13.60 | -5.86% | 7 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 205.50 | 209.55 | 210.40 | -10.25 | -4.65% | 3 | 9 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 195.60 | 199.60 | 199.80 | -10.80 | -5.13% | 1 | 35 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 186.80 | 189.20 | 188.50 | -15.90 | -7.78% | 41 | 57 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 176.85 | 179.15 | 179.10 | -12.60 | -6.58% | 49 | 183 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 165.85 | 169.80 | 165.75 | -17.79 | -9.70% | 148 | 106 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 157.25 | 158.95 | 158.99 | -14.96 | -8.60% | 199 | 97 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 146.95 | 149.65 | 150.78 | -12.77 | -7.81% | 4 | 21 | 1.63 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 137.00 | 139.80 | 141.59 | -11.71 | -7.64% | 12 | 15 | 1.51 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 127.05 | 129.45 | 127.83 | -21.62 | -14.47% | 11 | 9 | 1.39 | 1.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 117.10 | 119.95 | 132.31 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.99 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 107.60 | 109.00 | 108.60 | -14.58 | -11.84% | 32 | 24 | 1.16 | 0.99 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 101.70 | 105.10 | 127.02 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.99 | 0.00 | -0.10 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 96.15 | 100.50 | 98.75 | -13.54 | -12.06% | 25 | 18 | 1.07 | 0.98 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 91.80 | 95.55 | 94.15 | -15.77 | -14.35% | 5 | 40 | 1.02 | 0.98 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 87.75 | 89.60 | 93.10 | -11.65 | -11.13% | 42 | 45 | 0.98 | 0.98 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 82.70 | 85.00 | 82.23 | -14.26 | -14.78% | 5 | 8 | 0.94 | 0.97 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 77.60 | 79.95 | 79.75 | -14.56 | -15.44% | 108 | 1,644 | 0.64 | 0.96 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 72.80 | 74.75 | 71.05 | -19.30 | -21.37% | 13 | 23 | 0.67 | 0.96 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 68.10 | 70.55 | 71.30 | -14.22 | -16.63% | 52 | 91 | 0.63 | 0.95 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 62.85 | 64.75 | 62.50 | -17.14 | -21.53% | 298 | 3,486 | 0.56 | 0.94 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 58.40 | 59.80 | 58.63 | -12.27 | -17.31% | 55 | 130 | 0.60 | 0.93 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 53.90 | 55.20 | 54.75 | -13.52 | -19.81% | 91 | 69 | 0.62 | 0.92 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 49.20 | 50.35 | 49.78 | -11.97 | -19.39% | 134 | 64 | 0.60 | 0.91 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 44.65 | 45.60 | 43.07 | -16.98 | -28.28% | 19 | 78 | 0.58 | 0.90 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 40.25 | 41.00 | 41.55 | -14.15 | -25.41% | 1,149 | 194 | 0.55 | 0.88 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 35.60 | 36.55 | 36.00 | -15.25 | -29.76% | 37 | 133 | 0.53 | 0.85 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 31.40 | 32.40 | 32.30 | -12.25 | -27.50% | 40 | 85 | 0.52 | 0.82 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 27.90 | 28.20 | 27.95 | -13.52 | -32.61% | 206 | 126 | 0.52 | 0.78 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 24.20 | 24.45 | 24.70 | -13.20 | -34.83% | 302 | 259 | 0.51 | 0.73 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 20.75 | 21.00 | 21.15 | -10.34 | -32.84% | 279 | 166 | 0.51 | 0.68 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 17.60 | 17.85 | 17.80 | -11.94 | -40.15% | 687 | 629 | 0.51 | 0.62 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 332.50 | 16.15 | 16.40 | 16.50 | -10.70 | -39.34% | 375 | 71 | 0.50 | 0.59 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 14.75 | 15.00 | 14.99 | -10.41 | -40.99% | 1,229 | 326 | 0.50 | 0.56 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 337.50 | 13.50 | 13.70 | 13.71 | -9.94 | -42.03% | 660 | 95 | 0.50 | 0.53 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 12.25 | 12.45 | 12.47 | -9.93 | -44.33% | 2,069 | 1,297 | 0.50 | 0.50 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 342.50 | 11.10 | 11.30 | 11.30 | -8.90 | -44.06% | 1,298 | 153 | 0.50 | 0.47 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 10.10 | 10.25 | 10.11 | -9.19 | -47.62% | 2,070 | 845 | 0.50 | 0.44 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 347.50 | 9.05 | 9.25 | 9.25 | -8.00 | -46.38% | 832 | 308 | 0.50 | 0.41 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 8.20 | 8.30 | 8.33 | -8.13 | -49.40% | 5,660 | 1,685 | 0.49 | 0.38 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 352.50 | 7.30 | 7.45 | 7.51 | -7.54 | -50.10% | 951 | 457 | 0.49 | 0.36 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 6.55 | 6.70 | 6.80 | -7.10 | -51.08% | 2,593 | 2,370 | 0.49 | 0.33 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 357.50 | 5.90 | 6.00 | 5.85 | -6.35 | -52.05% | 596 | 703 | 0.49 | 0.31 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 5.20 | 5.35 | 5.36 | -6.18 | -53.56% | 4,574 | 2,649 | 0.49 | 0.28 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 362.50 | 4.65 | 4.80 | 4.70 | -5.83 | -55.37% | 807 | 823 | 0.49 | 0.26 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 4.10 | 4.25 | 4.30 | -5.40 | -55.67% | 7,316 | 1,207 | 0.49 | 0.24 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 367.50 | 3.65 | 3.80 | 3.85 | -4.70 | -54.98% | 886 | 563 | 0.49 | 0.22 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 3.25 | 3.40 | 3.34 | -4.61 | -57.99% | 3,141 | 3,680 | 0.50 | 0.20 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 372.50 | 2.92 | 3.00 | 3.00 | -4.15 | -58.05% | 443 | 308 | 0.50 | 0.19 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 2.60 | 2.68 | 2.66 | -3.74 | -58.44% | 1,394 | 1,433 | 0.50 | 0.17 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 2.06 | 2.14 | 2.10 | -3.18 | -60.23% | 2,605 | 3,572 | 0.51 | 0.14 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 1.65 | 1.73 | 1.73 | -2.63 | -60.33% | 1,212 | 2,730 | 0.51 | 0.12 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 1.34 | 1.41 | 1.37 | -2.13 | -60.86% | 2,127 | 2,715 | 0.52 | 0.11 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 1.10 | 1.16 | 1.13 | -1.75 | -60.77% | 995 | 1,305 | 0.53 | 0.09 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 0.93 | 0.95 | 0.93 | -1.39 | -59.92% | 6,215 | 12,928 | 0.54 | 0.08 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 0.77 | 0.81 | 0.81 | -1.03 | -55.98% | 893 | 1,425 | 0.55 | 0.07 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 0.66 | 0.69 | 0.70 | -0.88 | -55.70% | 425 | 1,930 | 0.56 | 0.06 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 0.56 | 0.60 | 0.58 | -0.72 | -55.39% | 470 | 1,867 | 0.58 | 0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 0.49 | 0.52 | 0.51 | -0.58 | -53.22% | 1,394 | 2,130 | 0.59 | 0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 0.44 | 0.46 | 0.45 | -0.49 | -52.13% | 410 | 1,389 | 0.60 | 0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 0.38 | 0.41 | 0.39 | -0.38 | -49.36% | 694 | 2,434 | 0.62 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 0.34 | 0.36 | 0.37 | -0.32 | -46.38% | 318 | 706 | 0.63 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 0.30 | 0.33 | 0.32 | -0.27 | -45.77% | 254 | 1,222 | 0.64 | 0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 0.26 | 0.30 | 0.29 | -0.21 | -42.00% | 119 | 482 | 0.65 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 0.25 | 0.27 | 0.26 | -0.19 | -42.23% | 978 | 2,581 | 0.67 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 0.21 | 0.24 | 0.24 | -0.16 | -40.00% | 137 | 393 | 0.68 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 0.19 | 0.23 | 0.21 | -0.13 | -38.24% | 106 | 811 | 0.69 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 0.17 | 0.20 | 0.18 | -0.11 | -37.94% | 64 | 163 | 0.70 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 0.16 | 0.19 | 0.17 | -0.08 | -32.00% | 247 | 619 | 0.73 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 0.14 | 0.17 | 0.16 | -0.07 | -30.44% | 41 | 1,167 | 0.73 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 0.13 | 0.16 | 0.14 | -0.09 | -39.13% | 318 | 2,763 | 0.75 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 0.12 | 0.14 | 0.12 | -0.08 | -40.00% | 38 | 318 | 0.76 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 0.10 | 0.13 | 0.12 | -0.06 | -33.34% | 31 | 409 | 0.77 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 495.00 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 6 | 381 | 0.78 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 1,030 | 2,109 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 0.08 | 0.10 | 0.08 | -0.04 | -33.34% | 1 | 157 | 0.80 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 510.00 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 9 | 300 | 0.81 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 3 | 271 | 0.81 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 0.06 | 0.08 | 0.08 | -0.03 | -27.28% | 115 | 499 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 525.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 6 | 581 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 530.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 217 | 845 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 535.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 191 | 531 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 540.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 27 | 554 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 545.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 116 | 769 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 550.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 49 | 830 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 0.03 | 0.05 | 0.06 | +0.02 | +50.00% | 18 | 205 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 560.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 1 | 185 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 0.02 | 0.03 | 0.03 | -0.09 | -75.00% | 3 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 570.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 8 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 575.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 15 | 205 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 580.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 6 | 112 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 585.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 270 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 590.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 285 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 600.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 143 | 832 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 610.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 620.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 177 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 421 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 561 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 0.02 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 870 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 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 | 0.02 | 0.02 | 0.00 | 0.00% | 21 | 230 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.01 | 0.10 | 0.03 | +0.02 | +200.00% | 6 | 273 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 177 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.04 | 0.04 | -0.10 | -71.43% | 1 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.01 | 0.28 | 0.06 | 0.00 | 0.00% | 15 | 91 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 0.08 | 0.06 | +0.02 | +50.00% | 603 | 160 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.05 | 0.13 | 0.09 | +0.04 | +80.00% | 5,852 | 198 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.07 | 0.12 | 0.09 | +0.01 | +12.50% | 741 | 2,340 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.10 | 0.17 | 0.15 | +0.05 | +50.00% | 7 | 1,305 | 1.19 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.13 | 0.18 | 0.17 | +0.05 | +41.67% | 759 | 1,841 | 1.12 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.20 | 0.23 | 0.21 | +0.06 | +40.00% | 53 | 2,961 | 1.06 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.22 | 0.25 | 0.23 | +0.07 | +43.75% | 6,203 | 631 | 0.98 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.25 | 0.28 | 0.27 | +0.07 | +35.00% | 368 | 1,091 | 0.90 | -0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 0.28 | 0.31 | 0.32 | +0.09 | +39.13% | 369 | 1,298 | 0.88 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 0.31 | 0.34 | 0.33 | +0.10 | +43.48% | 84 | 1,081 | 0.84 | -0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 0.35 | 0.38 | 0.37 | +0.13 | +54.17% | 55 | 721 | 0.82 | -0.02 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.40 | 0.43 | 0.44 | +0.17 | +62.97% | 601 | 5,133 | 0.79 | -0.02 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 0.45 | 0.48 | 0.45 | +0.14 | +45.17% | 46 | 3,399 | 0.76 | -0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.51 | 0.54 | 0.53 | +0.19 | +55.89% | 596 | 2,133 | 0.73 | -0.04 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 0.58 | 0.63 | 0.63 | +0.23 | +57.50% | 138 | 702 | 0.70 | -0.04 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.69 | 0.73 | 0.69 | +0.28 | +68.30% | 399 | 1,087 | 0.68 | -0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 0.82 | 0.86 | 0.82 | +0.35 | +74.47% | 2,389 | 4,571 | 0.65 | -0.06 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 1.00 | 1.04 | 1.00 | +0.51 | +104.09% | 1,427 | 3,267 | 0.63 | -0.07 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 1.22 | 1.27 | 1.22 | +0.65 | +114.04% | 1,734 | 712 | 0.61 | -0.08 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 1.50 | 1.57 | 1.54 | +0.84 | +120.00% | 807 | 2,609 | 0.59 | -0.09 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 1.89 | 1.96 | 1.90 | +1.10 | +137.50% | 682 | 1,077 | 0.57 | -0.10 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 2.40 | 2.46 | 2.41 | +1.41 | +141.00% | 7,819 | 6,242 | 0.56 | -0.12 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 3.00 | 3.15 | 3.05 | +1.73 | +131.07% | 1,362 | 1,476 | 0.55 | -0.15 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 3.85 | 4.00 | 3.85 | +2.20 | +133.34% | 2,750 | 1,497 | 0.54 | -0.18 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 4.85 | 5.05 | 4.81 | +2.73 | +131.25% | 1,293 | 1,537 | 0.53 | -0.22 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 6.15 | 6.30 | 6.26 | +3.56 | +131.86% | 3,927 | 2,554 | 0.52 | -0.27 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 7.70 | 7.90 | 7.80 | +4.25 | +119.72% | 2,189 | 2,814 | 0.52 | -0.32 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 9.50 | 9.75 | 9.53 | +5.03 | +111.78% | 3,453 | 4,632 | 0.51 | -0.38 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 332.50 | 10.60 | 10.80 | 10.69 | +5.39 | +101.70% | 1,117 | 356 | 0.51 | -0.41 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 11.70 | 11.90 | 11.84 | +6.09 | +105.92% | 2,798 | 3,405 | 0.51 | -0.44 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 337.50 | 12.90 | 13.15 | 12.80 | +6.30 | +96.93% | 1,115 | 182 | 0.51 | -0.47 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 14.15 | 14.40 | 14.25 | +6.95 | +95.21% | 3,043 | 13,640 | 0.50 | -0.50 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 342.50 | 15.50 | 15.75 | 15.65 | +7.05 | +81.98% | 827 | 163 | 0.50 | -0.53 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 16.95 | 17.15 | 16.85 | +7.30 | +76.44% | 2,835 | 3,689 | 0.50 | -0.56 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 347.50 | 18.45 | 18.65 | 18.61 | +8.48 | +83.72% | 1,607 | 329 | 0.50 | -0.59 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 20.00 | 20.30 | 19.90 | +8.70 | +77.68% | 2,697 | 11,842 | 0.50 | -0.62 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 352.50 | 21.70 | 21.95 | 21.62 | +9.12 | +72.96% | 848 | 678 | 0.50 | -0.64 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 355.00 | 23.40 | 23.70 | 23.38 | +9.58 | +69.42% | 995 | 2,957 | 0.50 | -0.67 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 357.50 | 25.20 | 25.50 | 25.00 | +9.56 | +61.92% | 302 | 226 | 0.50 | -0.69 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 27.05 | 27.35 | 27.10 | +10.07 | +59.14% | 402 | 2,232 | 0.50 | -0.72 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 362.50 | 29.00 | 29.35 | 29.05 | +11.10 | +61.84% | 123 | 156 | 0.50 | -0.74 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 365.00 | 31.00 | 31.35 | 31.96 | +11.81 | +58.61% | 250 | 879 | 0.50 | -0.76 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 367.50 | 33.05 | 33.40 | 32.85 | +11.57 | +54.37% | 105 | 147 | 0.50 | -0.78 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 34.65 | 35.80 | 35.10 | +11.60 | +49.37% | 159 | 853 | 0.50 | -0.80 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 372.50 | 36.75 | 38.10 | 38.30 | +13.00 | +51.39% | 49 | 117 | 0.50 | -0.81 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 375.00 | 38.80 | 39.85 | 39.70 | +12.35 | +45.16% | 113 | 363 | 0.51 | -0.83 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 43.45 | 44.75 | 44.10 | +12.85 | +41.12% | 160 | 1,076 | 0.51 | -0.86 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 385.00 | 47.50 | 49.10 | 50.71 | +16.01 | +46.14% | 44 | 504 | 0.47 | -0.88 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 52.65 | 53.80 | 54.00 | +14.50 | +36.71% | 105 | 1,366 | 0.58 | -0.89 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 395.00 | 56.90 | 58.75 | 57.94 | +14.94 | +34.75% | 5 | 374 | 0.56 | -0.91 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 62.60 | 63.70 | 62.74 | +14.74 | +30.71% | 300 | 874 | 0.62 | -0.92 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 405.00 | 66.65 | 68.60 | 69.30 | +16.75 | +31.88% | 44 | 357 | 0.64 | -0.93 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 71.70 | 73.45 | 68.72 | +11.92 | +20.99% | 38 | 228 | 0.67 | -0.94 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 415.00 | 75.85 | 79.65 | 80.10 | +15.11 | +23.25% | 10 | 118 | 0.74 | -0.95 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 81.05 | 84.65 | 84.50 | +17.10 | +25.38% | 7 | 156 | 0.74 | -0.96 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 425.00 | 86.55 | 89.55 | 89.25 | +25.62 | +40.27% | 31 | 178 | 0.78 | -0.96 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 90.50 | 94.70 | 93.49 | +16.44 | +21.34% | 1 | 70 | 0.81 | -0.97 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 435.00 | 95.70 | 98.75 | 83.03 | -1.17 | -1.39% | 9 | 185 | 0.68 | -0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 100.15 | 103.45 | 100.78 | +14.32 | +16.57% | 1 | 76 | 0.86 | -0.98 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 445.00 | 105.35 | 109.50 | 80.91 | 0.00 | 0.00% | 0 | 46 | 0.84 | -0.98 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 111.25 | 114.75 | 115.00 | +18.00 | +18.56% | 549 | 109 | 0.85 | -0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 455.00 | 115.30 | 118.70 | 93.80 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.98 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 120.30 | 123.50 | 100.58 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 465.00 | 125.30 | 128.65 | 108.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 130.30 | 134.75 | 118.79 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 475.00 | 135.30 | 139.40 | 123.52 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 140.30 | 144.40 | 117.52 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 485.00 | 145.30 | 149.35 | 74.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 490.00 | 150.30 | 154.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 495.00 | 155.30 | 159.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 500.00 | 160.30 | 164.45 | 154.00 | +5.50 | +3.71% | 3 | 1 | 1.15 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 505.00 | 165.30 | 169.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 510.00 | 170.30 | 173.50 | 95.80 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 515.00 | 175.30 | 178.65 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 520.00 | 180.30 | 183.50 | 160.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 525.00 | 185.30 | 188.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 530.00 | 190.30 | 193.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 535.00 | 195.30 | 198.65 | 146.15 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 540.00 | 200.30 | 204.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 545.00 | 205.30 | 209.75 | 166.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 550.00 | 210.30 | 214.75 | 176.53 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 555.00 | 215.30 | 219.75 | 166.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 560.00 | 220.30 | 224.75 | 172.01 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 565.00 | 225.30 | 229.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 570.00 | 230.30 | 234.75 | 197.94 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 575.00 | 235.30 | 239.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 580.00 | 240.30 | 244.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 585.00 | 245.30 | 249.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 590.00 | 250.30 | 254.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 600.00 | 260.30 | 264.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 610.00 | 270.30 | 274.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 620.00 | 280.40 | 284.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 630.00 | 290.30 | 294.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 640.00 | 300.30 | 304.75 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 650.00 | 310.30 | 313.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 660.00 | 320.30 | 323.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 670.00 | 330.30 | 334.75 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 680.00 | 340.30 | 344.75 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 690.00 | 350.20 | 353.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 700.00 | 360.20 | 364.45 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 710.00 | 370.15 | 373.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 720.00 | 380.20 | 383.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 730.00 | 390.15 | 393.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 740.00 | 400.15 | 403.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 750.00 | 410.20 | 414.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 760.00 | 420.15 | 424.45 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 770.00 | 430.15 | 433.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 780.00 | 440.20 | 443.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 790.00 | 450.20 | 453.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 800.00 | 460.15 | 464.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |