Options Chain for TESLA INC COM (TSLA) - $263.55 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 164.10 | 165.45 | 164.36 | -13.62 | -7.66% | 36 | 385 | 1.34 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 158.90 | 161.05 | 179.50 | 0.00 | 0.00% | 0 | 108 | 1.35 | 0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 154.00 | 156.15 | 157.80 | -7.45 | -4.51% | 25 | 137 | 1.43 | 0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 149.15 | 151.30 | 121.42 | 0.00 | 0.00% | 0 | 90 | 1.17 | 0.99 | 0.00 | -0.05 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 144.25 | 146.40 | 169.36 | 0.00 | 0.00% | 0 | 42 | 1.16 | 0.98 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 140.05 | 141.45 | 114.74 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.98 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 135.20 | 135.95 | 155.32 | 0.00 | 0.00% | 0 | 3,093 | 1.12 | 0.97 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 130.40 | 131.75 | 130.03 | 0.00 | 0.00% | 0 | 86 | 1.13 | 0.97 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 125.50 | 126.30 | 152.35 | 0.00 | 0.00% | 0 | 6,632 | 1.06 | 0.96 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 120.05 | 122.15 | 138.12 | 0.00 | 0.00% | 0 | 148 | 1.02 | 0.96 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 115.30 | 117.35 | 129.66 | 0.00 | 0.00% | 0 | 152 | 0.99 | 0.95 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 110.55 | 112.55 | 116.04 | -8.26 | -6.65% | 3 | 40 | 0.97 | 0.94 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 105.80 | 107.75 | 106.32 | -5.88 | -5.25% | 1 | 71 | 0.94 | 0.94 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 101.10 | 103.10 | 106.00 | 0.00 | 0.00% | 0 | 51 | 0.92 | 0.93 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 97.05 | 98.40 | 110.54 | 0.00 | 0.00% | 0 | 81 | 0.92 | 0.92 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 91.90 | 93.75 | 109.97 | 0.00 | 0.00% | 0 | 109 | 0.88 | 0.91 | 0.00 | -0.18 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 88.00 | 89.15 | 86.04 | -16.94 | -16.45% | 7 | 229 | 0.88 | 0.90 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 83.10 | 84.30 | 83.05 | -15.80 | -15.99% | 2 | 401 | 0.84 | 0.89 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 78.70 | 80.25 | 80.05 | -7.90 | -8.99% | 1 | 194 | 0.84 | 0.88 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 74.75 | 75.35 | 73.95 | -9.56 | -11.45% | 204 | 163 | 0.82 | 0.86 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 70.50 | 71.20 | 69.51 | -10.17 | -12.77% | 174 | 3,330 | 0.80 | 0.85 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 66.40 | 67.00 | 65.75 | -13.70 | -17.25% | 202 | 623 | 0.79 | 0.84 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 62.40 | 63.05 | 61.50 | -9.87 | -13.83% | 155 | 324 | 0.78 | 0.82 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 58.50 | 59.05 | 58.85 | -16.23 | -21.62% | 17 | 784 | 0.77 | 0.81 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 54.70 | 55.30 | 55.83 | -7.35 | -11.64% | 64 | 622 | 0.76 | 0.79 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 51.05 | 51.65 | 50.20 | -12.62 | -20.09% | 14 | 1,116 | 0.76 | 0.77 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 47.60 | 48.15 | 47.85 | -12.15 | -20.25% | 65 | 1,266 | 0.75 | 0.75 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 44.25 | 44.75 | 44.50 | -7.05 | -13.68% | 38 | 1,053 | 0.74 | 0.72 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 41.20 | 41.45 | 40.13 | -11.56 | -22.37% | 171 | 1,201 | 0.74 | 0.70 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 38.10 | 38.35 | 38.19 | -5.99 | -13.56% | 151 | 1,117 | 0.73 | 0.67 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 35.20 | 35.40 | 35.25 | -6.05 | -14.65% | 525 | 2,963 | 0.73 | 0.64 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 32.40 | 32.65 | 31.18 | -7.67 | -19.75% | 185 | 1,671 | 0.72 | 0.61 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 29.80 | 30.00 | 29.80 | -5.70 | -16.06% | 466 | 3,274 | 0.72 | 0.58 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 27.35 | 27.55 | 27.50 | -5.25 | -16.04% | 867 | 1,259 | 0.71 | 0.55 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 25.05 | 25.25 | 25.10 | -5.78 | -18.72% | 537 | 3,986 | 0.71 | 0.52 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 22.90 | 23.05 | 23.07 | -4.43 | -16.11% | 998 | 2,231 | 0.70 | 0.49 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 20.85 | 21.05 | 20.83 | -4.32 | -17.18% | 1,034 | 10,697 | 0.70 | 0.46 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 19.00 | 19.20 | 19.11 | -4.29 | -18.34% | 1,663 | 1,941 | 0.70 | 0.43 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 17.25 | 17.45 | 17.25 | -4.07 | -19.09% | 641 | 5,361 | 0.70 | 0.40 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 15.65 | 15.85 | 15.15 | -4.27 | -21.99% | 277 | 1,965 | 0.69 | 0.37 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 14.20 | 14.35 | 14.18 | -3.62 | -20.34% | 3,487 | 15,412 | 0.69 | 0.35 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 12.85 | 13.00 | 13.27 | -2.98 | -18.34% | 274 | 2,070 | 0.69 | 0.33 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 11.60 | 11.75 | 11.70 | -3.10 | -20.95% | 389 | 2,885 | 0.69 | 0.30 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 10.50 | 10.65 | 10.66 | -2.79 | -20.75% | 408 | 2,756 | 0.69 | 0.28 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 9.45 | 9.60 | 9.65 | -2.55 | -20.91% | 339 | 3,522 | 0.69 | 0.27 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 8.55 | 8.70 | 8.50 | -2.50 | -22.73% | 221 | 1,689 | 0.69 | 0.25 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 7.70 | 7.85 | 7.77 | -2.23 | -22.30% | 950 | 26,082 | 0.69 | 0.23 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 335.00 | 6.95 | 7.10 | 6.80 | -2.41 | -26.17% | 184 | 2,182 | 0.69 | 0.22 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 6.25 | 6.40 | 6.30 | -2.02 | -24.28% | 302 | 4,328 | 0.69 | 0.20 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 345.00 | 5.65 | 5.75 | 5.70 | -1.92 | -25.20% | 178 | 1,438 | 0.69 | 0.19 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 5.10 | 5.20 | 5.10 | -1.71 | -25.11% | 1,773 | 9,337 | 0.69 | 0.17 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 355.00 | 4.60 | 4.70 | 4.70 | -2.35 | -33.34% | 124 | 2,732 | 0.69 | 0.16 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 4.15 | 4.25 | 4.25 | -1.35 | -24.11% | 492 | 4,394 | 0.69 | 0.15 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 365.00 | 3.75 | 3.85 | 3.80 | -1.30 | -25.49% | 157 | 2,381 | 0.69 | 0.14 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 3.35 | 3.45 | 3.38 | -1.22 | -26.53% | 203 | 2,309 | 0.69 | 0.13 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | 3.05 | 3.15 | 3.05 | -1.17 | -27.73% | 165 | 2,521 | 0.69 | 0.12 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 2.78 | 2.83 | 2.80 | -1.00 | -26.32% | 388 | 2,734 | 0.69 | 0.11 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | 2.51 | 2.58 | 2.63 | -1.12 | -29.87% | 90 | 1,643 | 0.70 | 0.10 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 2.28 | 2.34 | 2.19 | -1.03 | -31.99% | 228 | 2,762 | 0.70 | 0.09 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | 2.07 | 2.13 | 2.10 | -0.85 | -28.82% | 89 | 1,212 | 0.70 | 0.09 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 1.90 | 1.94 | 1.91 | -0.76 | -28.47% | 2,021 | 12,828 | 0.70 | 0.08 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | 1.71 | 1.78 | 1.64 | -0.85 | -34.14% | 157 | 428 | 0.70 | 0.07 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 1.56 | 1.62 | 1.59 | -1.03 | -39.32% | 344 | 3,924 | 0.71 | 0.07 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | 1.42 | 1.48 | 1.40 | -0.67 | -32.37% | 134 | 658 | 0.71 | 0.06 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 1.32 | 1.36 | 1.31 | -0.66 | -33.51% | 1,285 | 3,346 | 0.71 | 0.06 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 1.19 | 1.25 | 1.14 | -0.85 | -42.72% | 84 | 1,202 | 0.72 | 0.05 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 1.09 | 1.15 | 1.16 | -0.44 | -27.50% | 71 | 1,715 | 0.72 | 0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 435.00 | 1.00 | 1.06 | 1.06 | -0.38 | -26.39% | 32 | 441 | 0.72 | 0.04 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 0.92 | 0.98 | 0.97 | -0.43 | -30.72% | 1,715 | 4,309 | 0.72 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 445.00 | 0.84 | 0.90 | 0.92 | -0.34 | -26.99% | 29 | 483 | 0.73 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 0.78 | 0.84 | 0.78 | -0.42 | -35.00% | 485 | 5,809 | 0.73 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 455.00 | 0.72 | 0.75 | 0.78 | -0.49 | -38.59% | 97 | 2,044 | 0.73 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 0.66 | 0.72 | 0.70 | -0.46 | -39.66% | 33 | 1,984 | 0.74 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 465.00 | 0.60 | 0.67 | 0.66 | -0.40 | -37.74% | 25 | 668 | 0.74 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 0.57 | 0.60 | 0.60 | -0.30 | -33.34% | 34 | 2,941 | 0.74 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 475.00 | 0.52 | 0.58 | 0.60 | -0.36 | -37.50% | 28 | 365 | 0.75 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 0.49 | 0.52 | 0.51 | -0.34 | -40.00% | 121 | 1,859 | 0.75 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 0.45 | 0.50 | 0.51 | -0.27 | -34.62% | 33 | 176 | 0.75 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 0.42 | 0.45 | 0.44 | -0.29 | -39.73% | 60 | 1,793 | 0.75 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 495.00 | 0.39 | 0.42 | 0.42 | -0.29 | -40.85% | 70 | 129 | 0.76 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 0.37 | 0.40 | 0.39 | -0.21 | -35.00% | 1,878 | 9,414 | 0.76 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 0.31 | 0.35 | 0.35 | -0.23 | -39.66% | 7 | 1,923 | 0.76 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 0.27 | 0.30 | 0.30 | -0.15 | -33.34% | 23 | 2,064 | 0.78 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 0.24 | 0.27 | 0.25 | -0.21 | -45.66% | 142 | 3,172 | 0.78 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 0.23 | 0.25 | 0.24 | -0.11 | -31.43% | 94 | 959 | 0.79 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 0.19 | 0.21 | 0.22 | -0.09 | -29.04% | 49 | 3,149 | 0.79 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 0.17 | 0.19 | 0.19 | -0.10 | -34.49% | 7 | 1,657 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 0.15 | 0.17 | 0.17 | -0.23 | -57.50% | 18 | 1,440 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 0.13 | 0.15 | 0.15 | -0.19 | -55.89% | 24 | 1,364 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 590.00 | 0.12 | 0.14 | 0.16 | -0.06 | -27.28% | 31 | 1,727 | 0.82 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 0.10 | 0.12 | 0.12 | -0.08 | -40.00% | 92 | 8,508 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 0.09 | 0.11 | 0.18 | +0.03 | +20.00% | 1 | 1,017 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 0.09 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 4,932 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 0.09 | 0.10 | 0.10 | -0.06 | -37.50% | 5 | 1,523 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 0.07 | 0.09 | 0.10 | -0.03 | -23.08% | 6 | 1,236 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 1 | 2,407 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 0.06 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 1,036 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 0.05 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 1,575 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 1 | 358 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 0.05 | 0.06 | 0.07 | -0.01 | -12.50% | 17 | 684 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 111 | 8,398 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 904 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 0.03 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,149 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 492 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 34 | 605 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 15 | 5,254 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 10 | 1,146 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 6 | 2,269 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 915 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,927 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 18 | 16,628 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,227 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3,391 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 3,311 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,921 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 200 | 3,666 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 4,866 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,211 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 880.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,030 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 6 | 3,530 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 900.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,804 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 1 | 440 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 920.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 335 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 237 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 349 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 4 | 1,921 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 261 | 29,388 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 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 | 0.67 | 0.70 | 0.69 | +0.14 | +25.46% | 436 | 8,538 | 1.34 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.74 | 0.77 | 0.77 | +0.19 | +32.76% | 26 | 737 | 1.30 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.82 | 0.85 | 0.85 | +0.16 | +23.19% | 23 | 2,521 | 1.26 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.90 | 0.94 | 0.94 | +0.21 | +28.77% | 56 | 841 | 1.22 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 1.00 | 1.03 | 1.04 | +0.22 | +26.83% | 135 | 1,768 | 1.19 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 1.10 | 1.14 | 1.15 | +0.32 | +38.56% | 153 | 721 | 1.15 | -0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 1.22 | 1.25 | 1.23 | +0.22 | +21.79% | 430 | 5,800 | 1.12 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 1.34 | 1.38 | 1.40 | +0.34 | +32.08% | 127 | 905 | 1.09 | -0.03 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 1.47 | 1.52 | 1.54 | +0.40 | +35.09% | 72 | 7,954 | 1.06 | -0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 1.62 | 1.68 | 1.72 | +0.38 | +28.36% | 113 | 1,341 | 1.03 | -0.04 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 1.80 | 1.84 | 1.84 | +0.34 | +22.67% | 143 | 6,029 | 1.00 | -0.05 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 2.00 | 2.06 | 2.08 | +0.47 | +29.20% | 100 | 1,887 | 0.97 | -0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 2.23 | 2.29 | 2.33 | +0.53 | +29.45% | 71 | 4,733 | 0.95 | -0.06 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 2.50 | 2.56 | 2.51 | +0.51 | +25.50% | 29 | 1,325 | 0.92 | -0.07 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 2.81 | 2.87 | 2.84 | +0.64 | +29.10% | 431 | 6,997 | 0.90 | -0.08 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 3.15 | 3.25 | 3.17 | +0.63 | +24.81% | 108 | 3,594 | 0.88 | -0.09 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 3.55 | 3.65 | 3.62 | +0.75 | +26.14% | 452 | 5,055 | 0.86 | -0.10 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 4.05 | 4.15 | 4.05 | +0.90 | +28.58% | 508 | 4,574 | 0.84 | -0.11 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 4.60 | 4.70 | 4.67 | +0.97 | +26.22% | 321 | 3,190 | 0.83 | -0.12 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 5.25 | 5.35 | 5.50 | +1.30 | +30.96% | 295 | 3,666 | 0.82 | -0.14 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 6.00 | 6.10 | 6.07 | +1.27 | +26.46% | 2,649 | 16,928 | 0.80 | -0.15 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 6.85 | 6.95 | 6.90 | +1.43 | +26.15% | 388 | 3,845 | 0.79 | -0.16 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 7.80 | 7.90 | 7.71 | +1.46 | +23.36% | 463 | 5,153 | 0.78 | -0.18 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 8.85 | 9.00 | 8.97 | +1.87 | +26.34% | 413 | 2,520 | 0.77 | -0.19 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 10.05 | 10.20 | 10.12 | +2.00 | +24.64% | 1,034 | 5,131 | 0.76 | -0.21 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 11.35 | 11.50 | 11.31 | +2.10 | +22.81% | 352 | 4,955 | 0.75 | -0.23 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 12.80 | 13.00 | 12.84 | +2.37 | +22.64% | 497 | 8,110 | 0.75 | -0.25 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 14.45 | 14.60 | 14.85 | +3.00 | +25.32% | 1,057 | 3,124 | 0.74 | -0.28 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 16.20 | 16.35 | 16.20 | +2.92 | +21.99% | 653 | 5,559 | 0.74 | -0.30 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 18.05 | 18.25 | 18.06 | +3.46 | +23.70% | 217 | 2,490 | 0.73 | -0.33 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 20.15 | 20.30 | 20.25 | +3.47 | +20.68% | 1,874 | 8,955 | 0.72 | -0.36 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 22.35 | 22.50 | 22.30 | +3.75 | +20.22% | 719 | 3,351 | 0.72 | -0.39 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 24.70 | 24.90 | 24.84 | +3.93 | +18.80% | 896 | 2,754 | 0.71 | -0.42 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 27.20 | 27.40 | 27.40 | +4.13 | +17.75% | 713 | 2,560 | 0.71 | -0.45 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 29.90 | 30.15 | 30.02 | +4.67 | +18.43% | 1,246 | 8,301 | 0.70 | -0.48 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 32.70 | 32.95 | 33.29 | +5.19 | +18.47% | 687 | 3,078 | 0.70 | -0.51 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 35.65 | 35.90 | 35.64 | +4.84 | +15.72% | 347 | 6,164 | 0.70 | -0.54 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 38.80 | 39.05 | 40.19 | +6.39 | +18.91% | 130 | 2,959 | 0.70 | -0.57 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 42.05 | 42.35 | 42.05 | +8.00 | +23.50% | 72 | 5,344 | 0.69 | -0.60 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 45.45 | 45.75 | 46.02 | +6.37 | +16.07% | 18 | 2,253 | 0.69 | -0.63 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 48.95 | 49.30 | 49.05 | +5.90 | +13.68% | 79 | 7,495 | 0.69 | -0.65 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 52.60 | 52.95 | 52.61 | +6.26 | +13.51% | 28 | 3,199 | 0.69 | -0.67 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 56.40 | 56.70 | 56.35 | +9.74 | +20.90% | 10 | 3,850 | 0.69 | -0.70 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 60.15 | 60.85 | 59.00 | +8.76 | +17.44% | 6 | 2,438 | 0.69 | -0.72 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 64.10 | 64.85 | 66.00 | +11.39 | +20.86% | 29 | 2,870 | 0.69 | -0.73 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 68.25 | 68.95 | 69.75 | +8.50 | +13.88% | 28 | 1,966 | 0.69 | -0.75 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 72.20 | 73.40 | 73.00 | +7.75 | +11.88% | 22 | 3,737 | 0.69 | -0.77 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 335.00 | 76.50 | 77.60 | 76.67 | +11.07 | +16.88% | 5 | 2,255 | 0.69 | -0.78 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 80.80 | 81.95 | 82.32 | +10.05 | +13.91% | 5 | 4,534 | 0.69 | -0.80 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 345.00 | 85.05 | 86.40 | 86.53 | +9.18 | +11.87% | 4 | 1,409 | 0.69 | -0.81 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 89.60 | 90.70 | 89.96 | +11.46 | +14.60% | 56 | 4,431 | 0.69 | -0.83 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 355.00 | 94.05 | 95.35 | 93.32 | +9.64 | +11.52% | 4 | 818 | 0.69 | -0.84 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 98.75 | 99.80 | 99.95 | +13.39 | +15.47% | 22 | 3,211 | 0.69 | -0.85 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 365.00 | 103.15 | 104.70 | 104.00 | +21.65 | +26.29% | 15 | 859 | 0.69 | -0.86 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 107.90 | 109.15 | 108.95 | +8.45 | +8.41% | 3 | 2,669 | 0.69 | -0.87 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 375.00 | 112.50 | 114.10 | 110.80 | +10.80 | +10.80% | 3 | 1,470 | 0.69 | -0.88 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 117.35 | 118.75 | 117.54 | +14.27 | +13.82% | 1 | 980 | 0.70 | -0.89 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 385.00 | 122.05 | 123.60 | 122.00 | +12.65 | +11.57% | 5 | 1,197 | 0.70 | -0.90 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 126.95 | 128.35 | 124.24 | +9.04 | +7.85% | 5 | 1,995 | 0.70 | -0.91 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 395.00 | 131.65 | 133.25 | 133.53 | +11.00 | +8.98% | 2 | 906 | 0.70 | -0.91 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 136.35 | 137.95 | 137.70 | +22.90 | +19.95% | 3 | 2,623 | 0.70 | -0.92 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 405.00 | 141.35 | 143.00 | 142.60 | +21.81 | +18.06% | 69 | 18 | 0.76 | -0.93 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 146.10 | 148.25 | 122.90 | 0.00 | 0.00% | 0 | 64 | 0.81 | -0.93 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 415.00 | 150.90 | 153.15 | 189.77 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.09 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 155.90 | 158.05 | 142.65 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.94 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 425.00 | 160.65 | 163.00 | 179.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.08 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 430.00 | 165.75 | 167.95 | 146.00 | 0.00 | 0.00% | 0 | 19 | 0.85 | -0.95 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 435.00 | 170.65 | 172.80 | 204.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.07 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 440.00 | 175.65 | 177.85 | 197.53 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.96 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 445.00 | 180.45 | 182.80 | 202.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 450.00 | 185.55 | 187.80 | 177.01 | 0.00 | 0.00% | 0 | 236 | 0.90 | -0.97 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 455.00 | 190.50 | 192.80 | 191.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 460.00 | 195.55 | 197.75 | 222.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.05 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 465.00 | 200.45 | 202.80 | 243.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 470.00 | 205.55 | 207.80 | 235.11 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 475.00 | 210.40 | 212.80 | 240.13 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 480.00 | 215.55 | 217.80 | 216.93 | +11.59 | +5.65% | 2 | 2 | 0.98 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 485.00 | 220.40 | 222.75 | 199.63 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 490.00 | 225.55 | 227.75 | 255.35 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 495.00 | 230.40 | 232.80 | 247.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 500.00 | 235.55 | 237.75 | 265.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 510.00 | 245.55 | 247.75 | 266.13 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 520.00 | 255.55 | 257.75 | 183.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 530.00 | 265.55 | 267.80 | 295.11 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 540.00 | 275.55 | 277.75 | 305.13 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 550.00 | 285.55 | 287.80 | 270.99 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 560.00 | 295.55 | 297.75 | 315.31 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 570.00 | 305.55 | 307.80 | 218.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 580.00 | 315.55 | 317.80 | 227.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 590.00 | 325.55 | 327.80 | 238.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 600.00 | 335.55 | 337.80 | 256.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:05 PM EST |
| 610.00 | 345.55 | 347.80 | 258.25 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 620.00 | 355.55 | 357.80 | 285.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 630.00 | 365.55 | 367.80 | 277.15 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 640.00 | 375.55 | 377.75 | 279.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:05 PM EST |
| 650.00 | 385.55 | 387.80 | 303.99 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:05 PM EST |
| 660.00 | 395.55 | 397.80 | 308.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 670.00 | 405.55 | 407.80 | 284.95 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 680.00 | 415.55 | 417.80 | 343.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 690.00 | 425.60 | 427.80 | 322.55 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 700.00 | 435.60 | 437.80 | 316.65 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 710.00 | 445.55 | 447.80 | 324.60 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 720.00 | 455.55 | 457.80 | 358.69 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 730.00 | 465.55 | 467.80 | 368.64 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:05 PM EST |
| 740.00 | 475.55 | 477.80 | 355.85 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 750.00 | 485.60 | 487.80 | 346.25 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 760.00 | 495.55 | 497.80 | 375.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 770.00 | 505.55 | 507.80 | 393.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 780.00 | 515.55 | 517.80 | 366.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 790.00 | 525.55 | 527.80 | 385.60 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 800.00 | 535.55 | 537.80 | 385.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 810.00 | 545.55 | 547.80 | 393.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 820.00 | 555.55 | 557.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 830.00 | 565.55 | 567.80 | 413.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 840.00 | 575.55 | 577.75 | 489.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 850.00 | 585.55 | 587.80 | 496.93 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 860.00 | 595.55 | 597.80 | 417.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:05 PM EST |
| 870.00 | 605.55 | 607.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 880.00 | 615.55 | 617.80 | 640.21 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 890.00 | 625.55 | 627.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 900.00 | 635.55 | 637.80 | 466.35 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:05 PM EST |
| 910.00 | 645.55 | 647.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 920.00 | 655.55 | 657.80 | 482.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 4:00:05 PM EST |
| 930.00 | 665.55 | 667.80 | 459.65 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:05 PM EST |
| 940.00 | 675.55 | 677.80 | 468.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:05 PM EST |
| 950.00 | 685.55 | 687.75 | 524.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:05 PM EST |
| 960.00 | 695.55 | 697.80 | 725.70 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |