Options Chain for TESLA INC COM (TSLA) - $300.30 as of 7/2/2025 4:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 264.75 | 266.45 | 261.50 | +8.60 | +3.41% | 2 | 6 | 5.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 60.00 | 254.80 | 256.50 | 272.00 | 0.00 | 0.00% | 0 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:05 PM EST |
| 70.00 | 244.80 | 246.50 | 273.80 | 0.00 | 0.00% | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 80.00 | 234.80 | 236.50 | 270.15 | 0.00 | 0.00% | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 90.00 | 224.85 | 226.55 | 264.76 | 0.00 | 0.00% | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:05 PM EST |
| 95.00 | 219.75 | 221.55 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 100.00 | 214.85 | 216.55 | 219.70 | 0.00 | 0.00% | 0 | 14 | 3.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 105.00 | 209.75 | 211.55 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 110.00 | 204.85 | 206.55 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 115.00 | 199.85 | 201.55 | 201.95 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/2/2025 4:00:05 PM EST |
| 120.00 | 194.85 | 196.55 | 199.74 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 125.00 | 189.80 | 191.60 | 189.25 | % | 2 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 130.00 | 184.90 | 186.60 | 183.95 | +21.96 | +13.56% | 2 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 135.00 | 179.80 | 181.60 | 161.80 | 0.00 | 0.00% | 0 | 9 | 2.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 140.00 | 174.90 | 176.60 | 173.55 | +16.65 | +10.62% | 3 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 145.00 | 169.90 | 171.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 150.00 | 164.95 | 166.65 | 164.22 | -16.03 | -8.90% | 13 | 30 | 2.45 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 155.00 | 159.85 | 161.65 | 168.45 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 160.00 | 154.95 | 156.65 | 154.19 | +11.79 | +8.28% | 3 | 23 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 165.00 | 150.35 | 151.45 | 148.70 | +13.35 | +9.87% | 33 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 170.00 | 145.00 | 146.70 | 130.50 | 0.00 | 0.00% | 0 | 27 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 175.00 | 139.95 | 141.70 | 128.40 | 0.00 | 0.00% | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 180.00 | 135.05 | 136.70 | 136.21 | +11.88 | +9.56% | 15 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 185.00 | 130.00 | 131.70 | 112.15 | 0.00 | 0.00% | 0 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 190.00 | 125.05 | 126.75 | 125.98 | +13.58 | +12.09% | 5 | 17 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 195.00 | 120.00 | 121.70 | 129.75 | 0.00 | 0.00% | 0 | 65 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 4:00:05 PM EST |
| 200.00 | 115.10 | 116.75 | 115.21 | +13.32 | +13.08% | 159 | 202 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 205.00 | 110.05 | 111.80 | 124.82 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:05 PM EST |
| 210.00 | 105.55 | 106.65 | 105.43 | +10.78 | +11.39% | 102 | 124 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 215.00 | 100.15 | 101.55 | 98.52 | +11.29 | +12.95% | 110 | 115 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 220.00 | 95.25 | 96.80 | 94.65 | +11.98 | +14.50% | 111 | 158 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 225.00 | 90.20 | 91.85 | 90.15 | +12.62 | +16.28% | 3 | 62 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 230.00 | 85.70 | 86.70 | 83.58 | +11.08 | +15.29% | 130 | 189 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 235.00 | 80.25 | 81.85 | 80.66 | +12.99 | +19.20% | 4 | 37 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 240.00 | 75.80 | 76.75 | 73.84 | +10.42 | +16.43% | 12 | 2,168 | 0.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 245.00 | 70.35 | 71.90 | 71.75 | +12.41 | +20.92% | 5 | 20 | 1.03 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 250.00 | 65.85 | 66.80 | 65.68 | +10.58 | +19.21% | 197 | 2,234 | 0.87 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 252.50 | 62.90 | 64.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 7/2/2025 4:00:05 PM EST | |||
| 255.00 | 60.55 | 61.90 | 61.75 | +13.40 | +27.72% | 25 | 89 | 0.88 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 257.50 | 58.00 | 59.45 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 7/2/2025 4:00:05 PM EST | |||
| 260.00 | 56.00 | 56.90 | 55.85 | +12.35 | +28.40% | 401 | 238 | 0.63 | 0.99 | 0.00 | -0.07 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 262.50 | 53.15 | 54.50 | 54.85 | % | 5 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 265.00 | 50.70 | 52.05 | 49.50 | +10.70 | +27.58% | 65 | 188 | 0.70 | 0.98 | 0.00 | -0.10 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 267.50 | 48.20 | 49.55 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.11 | 7/2/2025 4:00:05 PM EST | |||
| 270.00 | 45.80 | 46.85 | 46.20 | +12.15 | +35.69% | 56 | 486 | 0.56 | 0.97 | 0.00 | -0.13 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 272.50 | 43.35 | 44.70 | 42.00 | % | 9 | 0 | 0.52 | 0.96 | 0.00 | -0.15 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 275.00 | 41.40 | 42.00 | 41.22 | +11.77 | +39.97% | 97 | 488 | 0.58 | 0.96 | 0.00 | -0.18 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 277.50 | 38.55 | 39.90 | 38.85 | % | 2 | 0 | 0.53 | 0.94 | 0.00 | -0.20 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 280.00 | 36.70 | 37.25 | 35.00 | +9.23 | +35.82% | 481 | 1,668 | 0.56 | 0.93 | 0.01 | -0.23 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 282.50 | 33.95 | 35.20 | 30.32 | % | 8 | 0 | 0.52 | 0.92 | 0.01 | -0.26 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 285.00 | 32.05 | 32.55 | 30.06 | +8.61 | +40.14% | 271 | 581 | 0.53 | 0.90 | 0.01 | -0.29 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 287.50 | 29.35 | 30.40 | 30.10 | % | 88 | 0 | 0.52 | 0.88 | 0.01 | -0.32 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 290.00 | 27.80 | 28.15 | 27.55 | +9.60 | +53.49% | 1,069 | 2,295 | 0.53 | 0.86 | 0.01 | -0.36 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 292.50 | 25.50 | 26.20 | 25.80 | % | 451 | 0 | 0.52 | 0.84 | 0.01 | -0.39 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 295.00 | 23.65 | 23.90 | 23.20 | +8.15 | +54.16% | 1,944 | 931 | 0.52 | 0.81 | 0.01 | -0.42 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 297.50 | 21.65 | 21.80 | 21.55 | +8.10 | +60.23% | 1,402 | 876 | 0.51 | 0.78 | 0.01 | -0.45 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 300.00 | 19.75 | 19.90 | 19.85 | +7.74 | +63.92% | 3,841 | 4,360 | 0.51 | 0.75 | 0.01 | -0.48 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 302.50 | 17.95 | 18.05 | 17.80 | +6.92 | +63.61% | 2,107 | 1,132 | 0.50 | 0.72 | 0.01 | -0.50 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 305.00 | 16.20 | 16.35 | 16.29 | +6.54 | +67.08% | 5,847 | 3,089 | 0.50 | 0.68 | 0.01 | -0.53 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 307.50 | 14.60 | 14.70 | 14.40 | +5.71 | +65.71% | 3,372 | 687 | 0.50 | 0.65 | 0.02 | -0.54 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 310.00 | 13.05 | 13.15 | 13.00 | +5.31 | +69.06% | 12,136 | 2,246 | 0.50 | 0.61 | 0.02 | -0.56 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 312.50 | 11.60 | 11.75 | 11.55 | +4.60 | +66.19% | 8,803 | 1,916 | 0.50 | 0.57 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 315.00 | 10.30 | 10.40 | 10.31 | +4.21 | +69.02% | 19,370 | 2,257 | 0.50 | 0.53 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 317.50 | 9.10 | 9.20 | 9.10 | +3.70 | +68.52% | 5,232 | 6,054 | 0.50 | 0.49 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 320.00 | 8.00 | 8.10 | 8.00 | +3.25 | +68.43% | 18,356 | 9,192 | 0.50 | 0.45 | 0.02 | -0.56 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 322.50 | 7.00 | 7.10 | 7.00 | +2.80 | +66.67% | 7,719 | 1,556 | 0.50 | 0.41 | 0.02 | -0.55 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 325.00 | 6.10 | 6.20 | 6.05 | +2.35 | +63.52% | 10,559 | 3,523 | 0.50 | 0.37 | 0.02 | -0.54 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 327.50 | 5.30 | 5.40 | 5.30 | +2.10 | +65.63% | 3,082 | 3,898 | 0.50 | 0.34 | 0.01 | -0.52 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 330.00 | 4.60 | 4.70 | 4.67 | +1.80 | +62.72% | 18,700 | 6,899 | 0.50 | 0.30 | 0.01 | -0.50 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 332.50 | 4.00 | 4.10 | 4.05 | +1.55 | +62.00% | 1,669 | 1,594 | 0.50 | 0.27 | 0.01 | -0.47 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 335.00 | 3.45 | 3.55 | 3.49 | +1.28 | +57.92% | 5,011 | 2,380 | 0.51 | 0.24 | 0.01 | -0.45 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 337.50 | 3.00 | 3.10 | 3.00 | +1.05 | +53.85% | 1,382 | 857 | 0.51 | 0.22 | 0.01 | -0.42 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 340.00 | 2.62 | 2.65 | 2.63 | +0.89 | +51.15% | 7,888 | 4,358 | 0.51 | 0.19 | 0.01 | -0.39 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 342.50 | 2.27 | 2.30 | 2.27 | +0.64 | +39.27% | 1,605 | 1,175 | 0.52 | 0.17 | 0.01 | -0.36 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 345.00 | 1.97 | 1.99 | 1.95 | +0.56 | +40.29% | 4,169 | 7,394 | 0.52 | 0.15 | 0.01 | -0.33 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 347.50 | 1.71 | 1.74 | 1.68 | +0.40 | +31.25% | 1,303 | 5,481 | 0.53 | 0.13 | 0.01 | -0.31 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 350.00 | 1.49 | 1.51 | 1.50 | +0.41 | +37.62% | 22,529 | 9,317 | 0.53 | 0.11 | 0.01 | -0.28 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 352.50 | 1.30 | 1.32 | 1.29 | +0.28 | +27.73% | 1,348 | 1,264 | 0.54 | 0.10 | 0.01 | -0.25 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 355.00 | 1.13 | 1.15 | 1.12 | +0.22 | +24.45% | 7,991 | 2,644 | 0.54 | 0.08 | 0.01 | -0.23 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 357.50 | 0.99 | 1.01 | 0.97 | +0.11 | +12.80% | 1,370 | 759 | 0.55 | 0.07 | 0.01 | -0.20 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 360.00 | 0.87 | 0.89 | 0.87 | +0.14 | +19.18% | 4,040 | 4,868 | 0.56 | 0.06 | 0.00 | -0.18 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 362.50 | 0.77 | 0.79 | 0.75 | +0.01 | +1.36% | 1,207 | 1,252 | 0.56 | 0.05 | 0.00 | -0.16 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 365.00 | 0.68 | 0.70 | 0.68 | +0.07 | +11.48% | 2,035 | 1,915 | 0.57 | 0.05 | 0.00 | -0.14 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 367.50 | 0.60 | 0.63 | 0.59 | 0.00 | 0.00% | 502 | 336 | 0.58 | 0.04 | 0.00 | -0.12 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 370.00 | 0.54 | 0.57 | 0.54 | 0.00 | 0.00% | 2,187 | 2,779 | 0.58 | 0.03 | 0.00 | -0.10 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 372.50 | 0.47 | 0.50 | 0.48 | 0.00 | 0.00% | 287 | 649 | 0.59 | 0.03 | 0.00 | -0.09 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 375.00 | 0.42 | 0.45 | 0.44 | -0.01 | -2.23% | 1,376 | 2,207 | 0.60 | 0.02 | 0.00 | -0.08 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 377.50 | 0.38 | 0.40 | 0.36 | -0.08 | -18.19% | 358 | 332 | 0.61 | 0.02 | 0.00 | -0.07 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 380.00 | 0.34 | 0.35 | 0.34 | -0.05 | -12.83% | 1,693 | 4,314 | 0.61 | 0.02 | 0.00 | -0.06 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 382.50 | 0.30 | 0.32 | 0.29 | -0.10 | -25.65% | 154 | 251 | 0.62 | 0.01 | 0.00 | -0.05 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 385.00 | 0.27 | 0.29 | 0.27 | -0.07 | -20.59% | 519 | 1,607 | 0.63 | 0.01 | 0.00 | -0.04 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 387.50 | 0.25 | 0.27 | 0.29 | -0.01 | -3.34% | 52 | 261 | 0.64 | 0.01 | 0.00 | -0.03 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 390.00 | 0.22 | 0.24 | 0.22 | -0.08 | -26.67% | 375 | 2,430 | 0.65 | 0.01 | 0.00 | -0.03 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 392.50 | 0.20 | 0.22 | 0.24 | -0.02 | -7.70% | 295 | 421 | 0.65 | 0.01 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 395.00 | 0.19 | 0.20 | 0.19 | -0.05 | -20.84% | 2,642 | 4,976 | 0.66 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 397.50 | 0.16 | 0.18 | 0.17 | -0.05 | -22.73% | 429 | 498 | 0.66 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 400.00 | 0.15 | 0.17 | 0.16 | -0.03 | -15.79% | 3,891 | 7,849 | 0.67 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 402.50 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 101 | 710 | 0.68 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 405.00 | 0.13 | 0.14 | 0.12 | -0.06 | -33.34% | 258 | 1,081 | 0.69 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 407.50 | 0.11 | 0.13 | 0.12 | -0.06 | -33.34% | 143 | 124 | 0.69 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 410.00 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 472 | 1,327 | 0.70 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 412.50 | 0.04 | 0.12 | 0.11 | -0.04 | -26.67% | 27 | 158 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 415.00 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 133 | 440 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 417.50 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 43 | 108 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 420.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 785 | 1,221 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 422.50 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 3,108 | 293 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 425.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 2,089 | 753 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 427.50 | 0.01 | 0.07 | 0.05 | -0.06 | -54.55% | 98 | 146 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 430.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 1,149 | 1,176 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 432.50 | 0.00 | 0.36 | 0.04 | -0.03 | -42.86% | 13 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 435.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 109 | 1,277 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 437.50 | 0.00 | 0.35 | 0.05 | -0.03 | -37.50% | 2 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 440.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 166 | 1,035 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 442.50 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 92 | 317 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 445.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 395 | 806 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 447.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 66 | 212 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 450.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 994 | 6,544 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 452.50 | 0.01 | 0.53 | 0.03 | -0.03 | -50.00% | 2,253 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 455.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 56 | 369 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 457.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 186 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 460.00 | 0.01 | 0.11 | 0.02 | -0.01 | -33.34% | 56 | 446 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 462.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 465.00 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 1 | 413 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 467.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 381 | 1,052 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 472.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 674 | 856 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 153 | 1,585 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 23 | 196 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 327 | 844 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 46 | 1,670 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 10 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 27 | 349 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 21 | 354 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 102 | 566 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 535.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.09 | 0.01 | -0.04 | -80.00% | 1 | 467 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 545.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 374 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 555.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 565.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 343 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 575.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 226 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 379 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 4,992 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,167 | 1.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 109 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 330 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,275 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,627 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,882 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,007 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18,670 | 145 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26,710 | 681 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12,055 | 201 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,263 | 1,979 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 96 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 120.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 117 | 371 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 614 | 3,301 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 1,947 | 236 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 135.00 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 4 | 249 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 140.00 | 0.02 | 0.11 | 0.02 | -0.05 | -71.43% | 66 | 4,220 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 145.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 3 | 655 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 150.00 | 0.02 | 0.05 | 0.06 | -0.02 | -25.00% | 791 | 3,075 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 155.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 710 | 1,270 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 160.00 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 405 | 1,960 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 165.00 | 0.04 | 0.07 | 0.04 | -0.08 | -66.67% | 567 | 10,866 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 170.00 | 0.06 | 0.08 | 0.08 | -0.05 | -38.47% | 1,149 | 1,494 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 175.00 | 0.07 | 0.09 | 0.09 | -0.04 | -30.77% | 26,978 | 1,335 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 180.00 | 0.08 | 0.11 | 0.09 | -0.09 | -50.00% | 1,836 | 2,407 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 185.00 | 0.08 | 0.12 | 0.09 | -0.09 | -50.00% | 10,827 | 2,204 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 190.00 | 0.09 | 0.12 | 0.10 | -0.10 | -50.00% | 3,051 | 3,010 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 195.00 | 0.08 | 0.13 | 0.13 | -0.10 | -43.48% | 289 | 1,977 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | -0.13 | -50.00% | 1,369 | 7,839 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 205.00 | 0.12 | 0.15 | 0.14 | -0.16 | -53.34% | 975 | 1,499 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 210.00 | 0.14 | 0.16 | 0.15 | -0.18 | -54.55% | 273 | 1,885 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 215.00 | 0.16 | 0.19 | 0.16 | -0.21 | -56.76% | 801 | 1,220 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 220.00 | 0.18 | 0.19 | 0.18 | -0.24 | -57.15% | 1,420 | 3,827 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 225.00 | 0.18 | 0.21 | 0.21 | -0.27 | -56.25% | 942 | 5,133 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 230.00 | 0.20 | 0.23 | 0.23 | -0.33 | -58.93% | 1,666 | 2,439 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 235.00 | 0.22 | 0.25 | 0.23 | -0.40 | -63.50% | 1,100 | 3,482 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 240.00 | 0.25 | 0.27 | 0.28 | -0.44 | -61.12% | 798 | 5,081 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 245.00 | 0.25 | 0.30 | 0.29 | -0.57 | -66.28% | 721 | 2,694 | 0.81 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 250.00 | 0.31 | 0.33 | 0.33 | -0.71 | -68.27% | 5,203 | 18,927 | 0.77 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 252.50 | 0.25 | 0.35 | 0.38 | % | 597 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 255.00 | 0.35 | 0.37 | 0.37 | -0.89 | -70.64% | 1,430 | 2,903 | 0.72 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 257.50 | 0.29 | 0.39 | 0.41 | % | 276 | 0 | 0.70 | -0.01 | 0.00 | -0.06 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 260.00 | 0.40 | 0.43 | 0.42 | -1.13 | -72.91% | 3,243 | 3,216 | 0.69 | -0.01 | 0.00 | -0.07 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 262.50 | 0.35 | 0.46 | 0.48 | % | 738 | 0 | 0.66 | -0.01 | 0.00 | -0.08 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 265.00 | 0.49 | 0.50 | 0.50 | -1.48 | -74.75% | 1,815 | 2,504 | 0.64 | -0.02 | 0.00 | -0.10 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 267.50 | 0.47 | 0.62 | 0.58 | % | 1,030 | 0 | 0.63 | -0.02 | 0.00 | -0.11 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 270.00 | 0.60 | 0.61 | 0.61 | -1.92 | -75.89% | 5,591 | 4,854 | 0.61 | -0.03 | 0.00 | -0.13 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 272.50 | 0.66 | 0.68 | 0.69 | % | 1,018 | 0 | 0.60 | -0.04 | 0.00 | -0.15 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 275.00 | 0.75 | 0.77 | 0.77 | -2.46 | -76.17% | 5,016 | 5,033 | 0.58 | -0.04 | 0.00 | -0.18 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 277.50 | 0.86 | 0.88 | 0.89 | % | 682 | 0 | 0.57 | -0.06 | 0.00 | -0.20 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 280.00 | 1.00 | 1.01 | 1.01 | -3.18 | -75.90% | 7,570 | 7,143 | 0.56 | -0.07 | 0.01 | -0.23 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 282.50 | 1.15 | 1.18 | 1.18 | % | 806 | 0 | 0.55 | -0.08 | 0.01 | -0.26 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 285.00 | 1.35 | 1.38 | 1.38 | -4.04 | -74.54% | 7,273 | 7,215 | 0.54 | -0.10 | 0.01 | -0.29 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 287.50 | 1.56 | 1.62 | 1.69 | % | 528 | 0 | 0.53 | -0.12 | 0.01 | -0.32 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 290.00 | 1.86 | 1.91 | 1.90 | -4.95 | -72.27% | 10,972 | 5,228 | 0.52 | -0.14 | 0.01 | -0.36 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 292.50 | 2.20 | 2.27 | 2.27 | % | 1,025 | 0 | 0.52 | -0.16 | 0.01 | -0.39 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 295.00 | 2.65 | 2.69 | 2.73 | -6.02 | -68.80% | 5,855 | 4,335 | 0.51 | -0.19 | 0.01 | -0.42 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 297.50 | 3.15 | 3.20 | 3.15 | -6.68 | -67.96% | 3,229 | 1,578 | 0.51 | -0.22 | 0.01 | -0.45 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 300.00 | 3.70 | 3.80 | 3.75 | -7.25 | -65.91% | 19,287 | 9,019 | 0.50 | -0.25 | 0.01 | -0.48 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 302.50 | 4.40 | 4.45 | 4.45 | -7.85 | -63.83% | 2,464 | 1,461 | 0.50 | -0.28 | 0.01 | -0.50 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 305.00 | 5.15 | 5.25 | 5.30 | -8.45 | -61.46% | 9,257 | 2,565 | 0.50 | -0.32 | 0.01 | -0.53 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 307.50 | 6.00 | 6.10 | 6.13 | -8.67 | -58.59% | 5,181 | 622 | 0.50 | -0.35 | 0.02 | -0.54 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 310.00 | 7.00 | 7.10 | 7.04 | -9.56 | -57.59% | 13,362 | 3,294 | 0.50 | -0.39 | 0.02 | -0.56 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 312.50 | 8.05 | 8.15 | 8.15 | -10.10 | -55.35% | 5,252 | 678 | 0.50 | -0.43 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 315.00 | 9.25 | 9.35 | 9.35 | -10.65 | -53.25% | 10,156 | 2,260 | 0.50 | -0.47 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 317.50 | 10.50 | 10.65 | 10.73 | -9.48 | -46.91% | 1,839 | 694 | 0.50 | -0.51 | 0.02 | -0.57 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 320.00 | 11.90 | 12.05 | 12.00 | -11.21 | -48.30% | 3,721 | 3,981 | 0.50 | -0.55 | 0.02 | -0.56 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 322.50 | 13.40 | 13.55 | 13.71 | -10.89 | -44.27% | 885 | 848 | 0.49 | -0.59 | 0.02 | -0.55 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 325.00 | 15.00 | 15.15 | 15.30 | -11.90 | -43.75% | 2,755 | 1,897 | 0.50 | -0.63 | 0.02 | -0.54 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 327.50 | 16.70 | 16.90 | 17.02 | -12.48 | -42.31% | 1,524 | 994 | 0.50 | -0.66 | 0.01 | -0.52 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 330.00 | 18.50 | 18.70 | 18.78 | -12.74 | -40.42% | 1,482 | 3,308 | 0.50 | -0.70 | 0.01 | -0.50 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 332.50 | 20.40 | 20.60 | 22.70 | -8.69 | -27.69% | 317 | 889 | 0.50 | -0.73 | 0.01 | -0.47 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 335.00 | 22.35 | 22.55 | 22.70 | -12.56 | -35.63% | 489 | 1,467 | 0.50 | -0.76 | 0.01 | -0.45 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 337.50 | 24.35 | 24.60 | 24.50 | -12.94 | -34.57% | 176 | 251 | 0.51 | -0.78 | 0.01 | -0.42 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 340.00 | 26.45 | 27.25 | 26.98 | -12.77 | -32.13% | 694 | 2,019 | 0.52 | -0.81 | 0.01 | -0.39 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 342.50 | 28.15 | 29.60 | 30.35 | -11.44 | -27.38% | 44 | 356 | 0.53 | -0.83 | 0.01 | -0.36 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 345.00 | 30.75 | 31.20 | 31.53 | -13.36 | -29.77% | 130 | 595 | 0.52 | -0.85 | 0.01 | -0.33 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 347.50 | 32.55 | 34.25 | 33.54 | -13.29 | -28.38% | 53 | 405 | 0.55 | -0.87 | 0.01 | -0.31 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 350.00 | 35.35 | 35.60 | 36.30 | -13.32 | -26.85% | 427 | 1,286 | 0.52 | -0.89 | 0.01 | -0.28 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 352.50 | 37.35 | 39.55 | 38.75 | -11.13 | -22.32% | 14 | 166 | 0.57 | -0.90 | 0.01 | -0.25 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 355.00 | 39.45 | 40.35 | 41.17 | -12.33 | -23.05% | 203 | 545 | 0.49 | -0.92 | 0.01 | -0.23 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 357.50 | 41.60 | 44.90 | 43.40 | -14.30 | -24.79% | 30 | 98 | 0.71 | -0.93 | 0.01 | -0.20 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 360.00 | 43.65 | 45.20 | 46.88 | -10.61 | -18.46% | 51 | 720 | 0.59 | -0.94 | 0.00 | -0.18 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 362.50 | 46.40 | 49.75 | 48.05 | -12.95 | -21.23% | 7 | 63 | 0.75 | -0.95 | 0.00 | -0.16 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 365.00 | 48.05 | 52.15 | 49.40 | -15.02 | -23.32% | 36 | 77 | 0.81 | -0.95 | 0.00 | -0.14 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 367.50 | 50.45 | 54.70 | 54.50 | -11.65 | -17.62% | 1 | 26 | 0.88 | -0.96 | 0.00 | -0.12 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 370.00 | 54.15 | 56.80 | 54.25 | -12.51 | -18.74% | 33 | 356 | 0.82 | -0.97 | 0.00 | -0.10 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 372.50 | 55.30 | 59.65 | 71.43 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.97 | 0.00 | -0.09 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 375.00 | 58.85 | 62.15 | 62.00 | -11.98 | -16.20% | 1 | 184 | 0.95 | -0.98 | 0.00 | -0.08 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 377.50 | 60.20 | 64.65 | 76.20 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.98 | 0.00 | -0.07 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 380.00 | 62.90 | 66.85 | 81.00 | 0.00 | 0.00% | 0 | 995 | 0.89 | -0.98 | 0.00 | -0.06 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 382.50 | 65.10 | 69.65 | 82.55 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.99 | 0.00 | -0.05 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 385.00 | 67.70 | 72.15 | 70.50 | -11.62 | -14.15% | 1 | 60 | 1.05 | -0.99 | 0.00 | -0.04 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 387.50 | 70.10 | 74.65 | 91.05 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.99 | 0.00 | -0.03 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 390.00 | 73.20 | 75.55 | 77.35 | -10.45 | -11.91% | 33 | 43 | 0.89 | -0.99 | 0.00 | -0.03 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 392.50 | 75.10 | 79.65 | 48.25 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.99 | 0.00 | -0.02 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 395.00 | 77.60 | 82.15 | 86.28 | -12.72 | -12.85% | 7 | 21 | 1.14 | -1.00 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 397.50 | 80.10 | 84.65 | 77.25 | 0.00 | 0.00% | 0 | 21 | 1.16 | -1.00 | 0.00 | -0.02 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 400.00 | 82.85 | 85.55 | 84.89 | -14.51 | -14.60% | 301 | 62 | 0.91 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 402.50 | 85.10 | 89.65 | 100.01 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 405.00 | 88.15 | 90.55 | 90.25 | -14.40 | -13.76% | 150 | 45 | 1.01 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 407.50 | 90.55 | 93.15 | 91.05 | -16.05 | -14.99% | 101 | 14 | 1.05 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 410.00 | 93.25 | 95.45 | 94.73 | +7.36 | +8.43% | 75 | 10 | 1.03 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 412.50 | 95.20 | 99.65 | 65.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 415.00 | 97.60 | 102.15 | 114.60 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 417.50 | 100.55 | 103.20 | 103.81 | -13.19 | -11.28% | 22 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 420.00 | 103.20 | 105.50 | 103.90 | -14.68 | -12.38% | 45 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 422.50 | 105.10 | 109.65 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 425.00 | 107.60 | 112.15 | 98.42 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:05 PM EST |
| 427.50 | 110.10 | 114.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 430.00 | 112.85 | 116.85 | 117.50 | +14.50 | +14.08% | 1 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 432.50 | 115.10 | 119.40 | 120.02 | % | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 435.00 | 117.60 | 122.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 437.50 | 120.10 | 124.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 440.00 | 122.85 | 126.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 442.50 | 125.10 | 129.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 445.00 | 127.60 | 132.15 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 447.50 | 130.10 | 134.65 | 150.95 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 450.00 | 132.85 | 136.85 | 123.45 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:05 PM EST |
| 452.50 | 135.10 | 139.65 | 155.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 455.00 | 137.60 | 142.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 457.50 | 140.10 | 144.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 460.00 | 142.85 | 146.85 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:05 PM EST |
| 462.50 | 145.10 | 149.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 465.00 | 147.60 | 152.15 | 124.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:05 PM EST |
| 467.50 | 150.10 | 154.65 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 470.00 | 152.85 | 156.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 472.50 | 155.10 | 159.65 | 175.95 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 475.00 | 157.60 | 162.15 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 480.00 | 162.85 | 166.85 | 174.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 485.00 | 167.60 | 172.15 | 161.72 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 490.00 | 172.85 | 176.85 | 193.45 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 495.00 | 177.60 | 182.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 500.00 | 182.85 | 186.85 | 147.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:05 PM EST |
| 505.00 | 187.70 | 192.15 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 510.00 | 192.85 | 196.85 | 185.55 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/2/2025 4:00:05 PM EST |
| 515.00 | 197.60 | 202.15 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 520.00 | 202.85 | 206.85 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 525.00 | 207.60 | 212.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 530.00 | 212.85 | 216.85 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 535.00 | 217.60 | 222.15 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 540.00 | 222.85 | 226.85 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 545.00 | 227.60 | 232.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 550.00 | 232.85 | 236.85 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 555.00 | 237.60 | 242.15 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 560.00 | 242.85 | 246.85 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 565.00 | 247.60 | 252.15 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 570.00 | 253.35 | 255.45 | 253.85 | -20.32 | -7.42% | 37 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 575.00 | 257.60 | 262.15 | 279.07 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:05 PM EST |
| 580.00 | 262.85 | 266.85 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 590.00 | 272.85 | 276.85 | 276.81 | % | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST | |
| 600.00 | 282.85 | 286.85 | 287.19 | +26.84 | +10.31% | 2 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:05 PM EST |
| 610.00 | 292.85 | 296.85 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 620.00 | 302.85 | 306.85 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 630.00 | 312.85 | 316.85 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 640.00 | 322.85 | 326.85 | 316.62 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 650.00 | 332.85 | 336.85 | 327.57 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:05 PM EST |
| 660.00 | 342.85 | 346.85 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 670.00 | 352.85 | 356.85 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:05 PM EST | |||
| 680.00 | 362.85 | 366.85 | 356.26 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:05 PM EST |