Options Chain for TESLA INC COM (TSLA) - $297.81 as of 7/8/2025 9:23:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 247.25 | 249.05 | 248.15 | 240.10 | 0.00 | 0.00% | 4.96 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 60.00 | 237.35 | 239.10 | 238.23 | % | 3.97 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 70.00 | 227.35 | 229.05 | 228.20 | % | 3.26 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 80.00 | 217.45 | 219.00 | 218.23 | % | 2.73 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 90.00 | 207.50 | 209.05 | 208.28 | % | 2.31 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 100.00 | 197.60 | 199.20 | 198.40 | % | 1.98 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 110.00 | 187.65 | 189.25 | 188.45 | % | 1.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 120.00 | 177.75 | 179.45 | 178.60 | 173.67 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 130.00 | 167.85 | 169.35 | 168.60 | 162.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 135.00 | 162.90 | 164.55 | 163.73 | % | 1.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 140.00 | 157.95 | 159.45 | 158.70 | % | 1.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 7/8/2025 4:00:06 PM EST | |||
| 145.00 | 153.00 | 154.65 | 153.83 | % | 1.06 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 7/8/2025 4:00:06 PM EST | |||
| 150.00 | 148.05 | 149.75 | 148.90 | 153.20 | -13.71 | -8.22% | 0.99 | 3 | 16 | 1.33 | 1.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 155.00 | 143.55 | 144.20 | 143.88 | 159.21 | 0.00 | 0.00% | 0.93 | 0 | 3,233 | 1.00 | 1.00 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
| 160.00 | 138.25 | 139.85 | 139.05 | 139.03 | % | 0.87 | 3 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 165.00 | 133.35 | 134.90 | 134.13 | % | 0.81 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 7/8/2025 4:00:06 PM EST | |||
| 170.00 | 128.45 | 129.85 | 129.15 | % | 0.76 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.06 | 7/8/2025 4:00:06 PM EST | |||
| 175.00 | 123.30 | 125.05 | 124.18 | 134.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.07 | 7/2/2025 | 7/8/2025 4:00:06 PM EST |
| 180.00 | 118.65 | 119.90 | 119.28 | 113.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.08 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 185.00 | 113.70 | 115.20 | 114.45 | 112.90 | 0.00 | 0.00% | 0.62 | 0 | 100 | 1.01 | 0.98 | 0.00 | -0.09 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 190.00 | 108.80 | 110.05 | 109.43 | 129.45 | 0.00 | 0.00% | 0.58 | 0 | 101 | 0.78 | 0.97 | 0.00 | -0.10 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
| 195.00 | 103.95 | 105.40 | 104.68 | 109.36 | % | 0.54 | 5 | 0 | 0.79 | 0.97 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 200.00 | 99.35 | 100.00 | 99.68 | 104.17 | +10.12 | +10.76% | 0.50 | 3 | 2,521 | 0.80 | 0.96 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 205.00 | 94.25 | 95.60 | 94.93 | 97.90 | % | 0.46 | 2 | 0 | 0.74 | 0.95 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 210.00 | 89.15 | 90.65 | 89.90 | 94.90 | +10.42 | +12.34% | 0.43 | 2 | 1 | 0.73 | 0.94 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 215.00 | 84.65 | 86.05 | 85.35 | 108.17 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.72 | 0.94 | 0.00 | -0.17 | 6/27/2025 | 7/8/2025 4:00:06 PM EST |
| 220.00 | 79.90 | 81.05 | 80.48 | 75.42 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.71 | 0.92 | 0.00 | -0.19 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 225.00 | 75.05 | 76.55 | 75.80 | 80.30 | +10.50 | +15.05% | 0.34 | 15 | 0 | 0.69 | 0.91 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 230.00 | 70.45 | 71.70 | 71.08 | 75.57 | +9.17 | +13.81% | 0.31 | 20 | 2 | 0.67 | 0.90 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 235.00 | 65.85 | 67.30 | 66.58 | 70.92 | +5.96 | +9.18% | 0.28 | 24 | 6 | 0.66 | 0.89 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 240.00 | 61.70 | 62.50 | 62.10 | 65.90 | +8.30 | +14.41% | 0.26 | 1 | 27 | 0.66 | 0.87 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 245.00 | 57.05 | 58.10 | 57.58 | 60.94 | +7.85 | +14.79% | 0.24 | 5 | 4 | 0.65 | 0.86 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 250.00 | 52.80 | 53.60 | 53.20 | 58.00 | +6.60 | +12.84% | 0.21 | 2 | 115 | 0.63 | 0.84 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 255.00 | 48.65 | 49.60 | 49.13 | 52.00 | +6.50 | +14.29% | 0.19 | 2 | 4 | 0.62 | 0.82 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 260.00 | 44.70 | 45.50 | 45.10 | 47.84 | +5.97 | +14.26% | 0.17 | 6 | 29 | 0.62 | 0.79 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 265.00 | 41.05 | 41.55 | 41.30 | 44.08 | +6.03 | +15.85% | 0.16 | 14 | 20 | 0.61 | 0.77 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 270.00 | 37.50 | 37.90 | 37.70 | 37.00 | +0.50 | +1.37% | 0.14 | 45 | 120 | 0.60 | 0.74 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 275.00 | 33.70 | 34.65 | 34.18 | 33.80 | +1.34 | +4.13% | 0.12 | 23 | 32 | 0.60 | 0.71 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 280.00 | 30.90 | 31.10 | 31.00 | 31.06 | +1.01 | +3.37% | 0.11 | 23 | 676 | 0.60 | 0.68 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 285.00 | 27.85 | 28.05 | 27.95 | 26.93 | +0.58 | +2.21% | 0.10 | 90 | 26 | 0.60 | 0.64 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 290.00 | 25.00 | 25.25 | 25.13 | 25.14 | +1.39 | +5.86% | 0.09 | 190 | 339 | 0.59 | 0.61 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 295.00 | 22.40 | 22.55 | 22.48 | 22.45 | +1.00 | +4.67% | 0.08 | 360 | 363 | 0.59 | 0.57 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 300.00 | 20.00 | 20.15 | 20.08 | 20.15 | +1.05 | +5.50% | 0.07 | 563 | 636 | 0.59 | 0.53 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 305.00 | 17.75 | 17.95 | 17.85 | 17.85 | +0.77 | +4.51% | 0.06 | 334 | 235 | 0.59 | 0.48 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 310.00 | 15.75 | 15.95 | 15.85 | 15.90 | +0.45 | +2.92% | 0.05 | 808 | 338 | 0.59 | 0.44 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 315.00 | 13.95 | 14.10 | 14.03 | 14.00 | +0.13 | +0.94% | 0.04 | 220 | 1,044 | 0.59 | 0.41 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 320.00 | 12.30 | 12.50 | 12.40 | 12.45 | +0.45 | +3.75% | 0.04 | 262 | 567 | 0.59 | 0.37 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 325.00 | 10.85 | 11.00 | 10.93 | 11.05 | +0.38 | +3.57% | 0.03 | 184 | 274 | 0.59 | 0.34 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 330.00 | 9.55 | 9.70 | 9.63 | 9.66 | +0.21 | +2.23% | 0.03 | 643 | 555 | 0.59 | 0.30 | 0.01 | -0.29 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 335.00 | 8.40 | 8.55 | 8.48 | 8.35 | 0.00 | 0.00% | 0.03 | 129 | 107 | 0.60 | 0.28 | 0.01 | -0.28 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 340.00 | 7.40 | 7.55 | 7.48 | 7.48 | -0.02 | -0.27% | 0.02 | 156 | 274 | 0.60 | 0.25 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 345.00 | 6.50 | 6.65 | 6.58 | 6.55 | +0.04 | +0.62% | 0.02 | 160 | 227 | 0.60 | 0.23 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 350.00 | 5.70 | 5.85 | 5.78 | 5.80 | -0.08 | -1.37% | 0.02 | 477 | 1,213 | 0.61 | 0.21 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 355.00 | 5.05 | 5.15 | 5.10 | 5.15 | -0.05 | -0.97% | 0.01 | 202 | 145 | 0.61 | 0.19 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 360.00 | 4.45 | 4.55 | 4.50 | 4.50 | -0.35 | -7.22% | 0.01 | 249 | 287 | 0.61 | 0.17 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 365.00 | 3.90 | 4.05 | 3.98 | 4.10 | +0.11 | +2.76% | 0.01 | 463 | 161 | 0.62 | 0.16 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 370.00 | 3.50 | 3.60 | 3.55 | 3.58 | -0.06 | -1.65% | 0.01 | 230 | 182 | 0.62 | 0.15 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 375.00 | 3.10 | 3.20 | 3.15 | 3.25 | -0.15 | -4.42% | 0.01 | 67 | 147 | 0.63 | 0.13 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 380.00 | 2.77 | 2.85 | 2.81 | 2.72 | -0.33 | -10.82% | 0.01 | 44 | 206 | 0.63 | 0.12 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 385.00 | 2.48 | 2.54 | 2.51 | 2.50 | -0.05 | -1.97% | 0.01 | 388 | 42 | 0.64 | 0.11 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 390.00 | 2.22 | 2.28 | 2.25 | 2.22 | -0.15 | -6.33% | 0.01 | 191 | 160 | 0.64 | 0.10 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 395.00 | 1.99 | 2.05 | 2.02 | 2.04 | -0.20 | -8.93% | 0.01 | 42 | 195 | 0.65 | 0.10 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 400.00 | 1.78 | 1.85 | 1.82 | 1.83 | -0.18 | -8.96% | 0.00 | 402 | 434 | 0.66 | 0.09 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 405.00 | 1.62 | 1.68 | 1.65 | 1.65 | -0.19 | -10.33% | 0.00 | 33 | 125 | 0.66 | 0.08 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 410.00 | 1.45 | 1.52 | 1.49 | 1.51 | -0.09 | -5.63% | 0.00 | 18 | 98 | 0.67 | 0.07 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 415.00 | 1.32 | 1.38 | 1.35 | 1.35 | -0.19 | -12.34% | 0.00 | 36 | 80 | 0.67 | 0.07 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 420.00 | 1.20 | 1.26 | 1.23 | 1.23 | -0.19 | -13.38% | 0.00 | 27 | 322 | 0.68 | 0.06 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 425.00 | 1.09 | 1.15 | 1.12 | 1.24 | -0.01 | -0.80% | 0.00 | 11 | 84 | 0.69 | 0.06 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 430.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.12 | -10.62% | 0.00 | 23 | 85 | 0.69 | 0.05 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 435.00 | 0.91 | 0.97 | 0.94 | 0.92 | -0.14 | -13.21% | 0.00 | 7 | 95 | 0.70 | 0.05 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 440.00 | 0.83 | 0.89 | 0.86 | 1.01 | -0.02 | -1.95% | 0.00 | 43 | 52 | 0.71 | 0.04 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 445.00 | 0.76 | 0.82 | 0.79 | 0.89 | -0.03 | -3.27% | 0.00 | 12 | 39 | 0.71 | 0.04 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 450.00 | 0.70 | 0.76 | 0.73 | 0.84 | +0.06 | +7.70% | 0.00 | 10 | 36 | 0.72 | 0.04 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 455.00 | 0.64 | 0.70 | 0.67 | 0.60 | -0.16 | -21.06% | 0.00 | 2 | 3 | 0.72 | 0.03 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 460.00 | 0.59 | 0.64 | 0.62 | 0.70 | -0.07 | -9.10% | 0.00 | 6 | 19 | 0.73 | 0.03 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 465.00 | 0.54 | 0.60 | 0.57 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.07 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
| 470.00 | 0.51 | 0.56 | 0.54 | 0.58 | -0.02 | -3.34% | 0.00 | 8 | 59 | 0.74 | 0.03 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 480.00 | 0.43 | 0.49 | 0.46 | 0.50 | -0.04 | -7.41% | 0.00 | 197 | 46 | 0.75 | 0.02 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 490.00 | 0.37 | 0.42 | 0.40 | 0.50 | +0.05 | +11.12% | 0.00 | 3 | 25 | 0.77 | 0.02 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 500.00 | 0.32 | 0.35 | 0.34 | 0.38 | -0.03 | -7.32% | 0.00 | 220 | 417 | 0.78 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 510.00 | 0.26 | 0.32 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.01 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 520.00 | 0.24 | 0.28 | 0.26 | 0.30 | -0.03 | -9.10% | 0.00 | 31 | 45 | 0.80 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 530.00 | 0.21 | 0.23 | 0.22 | 0.25 | -0.05 | -16.67% | 0.00 | 19 | 62 | 0.81 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 540.00 | 0.16 | 0.22 | 0.19 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 1 | 0.81 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 550.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.02 | -9.10% | 0.00 | 101 | 34 | 0.83 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 560.00 | 0.12 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 570.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 16 | 0.84 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 580.00 | 0.08 | 0.15 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 590.00 | 0.07 | 0.13 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 600.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 610.00 | 0.04 | 0.11 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
| 620.00 | 0.03 | 0.09 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 630.00 | 0.02 | 0.08 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
| 640.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 95 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 260 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 356 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 90.00 | 0.03 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 100.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 4 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 110.00 | 0.09 | 0.21 | 0.15 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 120.00 | 0.13 | 0.24 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 1 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 130.00 | 0.16 | 0.23 | 0.20 | 0.23 | -0.07 | -23.34% | 0.00 | 2 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 135.00 | 0.18 | 0.31 | 0.25 | 0.20 | % | 0.00 | 103 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 140.00 | 0.22 | 0.34 | 0.28 | 0.23 | -0.11 | -32.36% | 0.00 | 10 | 32 | 1.16 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 145.00 | 0.24 | 0.39 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 150.00 | 0.28 | 0.38 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 19 | 51 | 1.08 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 155.00 | 0.35 | 0.40 | 0.38 | 0.34 | -0.13 | -27.66% | 0.00 | 62 | 3,289 | 1.06 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 160.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.09 | -17.65% | 0.00 | 2 | 45 | 1.03 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 165.00 | 0.36 | 0.55 | 0.46 | 0.46 | -0.09 | -16.37% | 0.00 | 2 | 26 | 0.99 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 170.00 | 0.44 | 0.59 | 0.52 | 0.59 | -0.02 | -3.28% | 0.00 | 7 | 73 | 0.96 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 175.00 | 0.45 | 0.64 | 0.55 | 0.46 | -0.16 | -25.81% | 0.00 | 2 | 111 | 0.94 | -0.01 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 180.00 | 0.63 | 0.66 | 0.65 | 0.64 | -0.13 | -16.89% | 0.00 | 8 | 84 | 0.91 | -0.02 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 185.00 | 0.69 | 0.74 | 0.72 | 0.73 | -0.07 | -8.75% | 0.00 | 10 | 337 | 0.88 | -0.02 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 190.00 | 0.78 | 0.82 | 0.80 | 0.70 | -0.28 | -28.58% | 0.00 | 4 | 71 | 0.86 | -0.03 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 195.00 | 0.85 | 0.91 | 0.88 | 0.76 | -0.25 | -24.76% | 0.00 | 33 | 41 | 0.83 | -0.03 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 200.00 | 0.98 | 1.01 | 1.00 | 0.98 | -0.13 | -11.72% | 0.01 | 286 | 2,914 | 0.81 | -0.04 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 205.00 | 1.08 | 1.14 | 1.11 | 1.18 | -0.07 | -5.60% | 0.01 | 122 | 54 | 0.78 | -0.05 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 210.00 | 1.22 | 1.28 | 1.25 | 1.25 | -0.25 | -16.67% | 0.01 | 40 | 209 | 0.76 | -0.06 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 215.00 | 1.39 | 1.46 | 1.43 | 1.36 | -0.37 | -21.39% | 0.01 | 8 | 78 | 0.74 | -0.06 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 220.00 | 1.61 | 1.68 | 1.65 | 1.64 | -0.36 | -18.00% | 0.01 | 368 | 1,302 | 0.72 | -0.08 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 225.00 | 1.87 | 1.95 | 1.91 | 1.96 | -0.27 | -12.11% | 0.01 | 39 | 187 | 0.70 | -0.09 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 230.00 | 2.19 | 2.27 | 2.23 | 2.48 | -0.17 | -6.42% | 0.01 | 42 | 196 | 0.68 | -0.10 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 235.00 | 2.59 | 2.67 | 2.63 | 2.83 | -0.30 | -9.59% | 0.01 | 78 | 141 | 0.67 | -0.11 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 240.00 | 3.05 | 3.15 | 3.10 | 3.16 | -0.64 | -16.85% | 0.01 | 143 | 317 | 0.65 | -0.13 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 245.00 | 3.65 | 3.75 | 3.70 | 3.67 | -0.76 | -17.16% | 0.02 | 380 | 670 | 0.64 | -0.14 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 250.00 | 4.30 | 4.45 | 4.38 | 4.37 | -0.93 | -17.55% | 0.02 | 416 | 2,313 | 0.63 | -0.16 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 255.00 | 5.15 | 5.30 | 5.23 | 5.25 | -0.95 | -15.33% | 0.02 | 168 | 230 | 0.62 | -0.18 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 260.00 | 6.15 | 6.30 | 6.23 | 6.25 | -1.05 | -14.39% | 0.02 | 356 | 257 | 0.62 | -0.21 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 265.00 | 7.30 | 7.45 | 7.38 | 7.40 | -1.30 | -14.95% | 0.03 | 60 | 209 | 0.61 | -0.23 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 270.00 | 8.65 | 8.80 | 8.73 | 8.72 | -1.58 | -15.34% | 0.03 | 194 | 620 | 0.60 | -0.26 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 275.00 | 10.20 | 10.35 | 10.28 | 10.25 | -1.40 | -12.02% | 0.04 | 154 | 314 | 0.60 | -0.29 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 280.00 | 11.90 | 12.05 | 11.98 | 12.00 | -1.85 | -13.36% | 0.04 | 198 | 829 | 0.60 | -0.32 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 285.00 | 13.85 | 14.00 | 13.93 | 14.00 | -2.03 | -12.67% | 0.05 | 127 | 607 | 0.60 | -0.36 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 290.00 | 16.00 | 16.20 | 16.10 | 16.10 | -2.30 | -12.50% | 0.06 | 340 | 860 | 0.59 | -0.39 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 295.00 | 18.40 | 18.55 | 18.48 | 18.52 | -2.37 | -11.35% | 0.06 | 611 | 355 | 0.59 | -0.43 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 300.00 | 21.00 | 21.15 | 21.08 | 21.00 | -2.75 | -11.58% | 0.07 | 1,545 | 421 | 0.59 | -0.47 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 305.00 | 23.75 | 23.95 | 23.85 | 24.38 | -1.98 | -7.52% | 0.08 | 94 | 181 | 0.59 | -0.52 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 310.00 | 26.75 | 26.95 | 26.85 | 26.85 | -2.61 | -8.86% | 0.09 | 425 | 528 | 0.59 | -0.56 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 315.00 | 29.85 | 30.10 | 29.98 | 27.45 | -5.30 | -16.19% | 0.10 | 20 | 159 | 0.59 | -0.59 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 320.00 | 33.30 | 33.50 | 33.40 | 35.30 | -1.30 | -3.56% | 0.10 | 205 | 470 | 0.59 | -0.63 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 325.00 | 36.80 | 37.00 | 36.90 | 34.26 | -6.25 | -15.43% | 0.11 | 6 | 96 | 0.59 | -0.66 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 330.00 | 40.50 | 40.70 | 40.60 | 39.90 | -5.01 | -11.16% | 0.12 | 8 | 394 | 0.59 | -0.70 | 0.01 | -0.29 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 335.00 | 44.25 | 45.10 | 44.68 | 47.00 | -2.31 | -4.69% | 0.13 | 4 | 93 | 0.60 | -0.72 | 0.01 | -0.28 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 340.00 | 48.30 | 48.75 | 48.53 | 51.75 | -0.90 | -1.71% | 0.14 | 4 | 76 | 0.60 | -0.75 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 345.00 | 52.15 | 52.90 | 52.53 | 52.22 | -3.78 | -6.75% | 0.15 | 3 | 65 | 0.60 | -0.77 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 350.00 | 55.90 | 57.25 | 56.58 | 57.01 | -3.97 | -6.51% | 0.16 | 5 | 46 | 0.60 | -0.79 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 355.00 | 59.25 | 61.55 | 60.40 | 57.88 | +5.28 | +10.04% | 0.17 | 2 | 8 | 0.61 | -0.81 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 360.00 | 63.95 | 66.05 | 65.00 | 66.14 | -2.43 | -3.55% | 0.18 | 2 | 4 | 0.62 | -0.83 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 365.00 | 69.00 | 70.45 | 69.73 | 75.76 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.60 | -0.84 | 0.00 | -0.22 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 370.00 | 74.30 | 74.85 | 74.58 | 74.72 | -4.78 | -6.02% | 0.20 | 5 | 3 | 0.62 | -0.85 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 375.00 | 78.00 | 79.60 | 78.80 | % | 0.21 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.20 | 7/8/2025 4:00:06 PM EST | |||
| 380.00 | 82.95 | 85.95 | 84.45 | % | 0.22 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.19 | 7/8/2025 4:00:06 PM EST | |||
| 385.00 | 86.40 | 90.85 | 88.63 | % | 0.23 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.18 | 7/8/2025 4:00:06 PM EST | |||
| 390.00 | 91.35 | 95.50 | 93.43 | 89.81 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.72 | -0.90 | 0.00 | -0.17 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 395.00 | 96.75 | 100.50 | 98.63 | 104.70 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.73 | -0.90 | 0.00 | -0.17 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
| 400.00 | 101.55 | 105.10 | 103.33 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.16 | 7/8/2025 4:00:06 PM EST | |||
| 405.00 | 105.20 | 110.25 | 107.73 | % | 0.27 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.15 | 7/8/2025 4:00:06 PM EST | |||
| 410.00 | 110.35 | 114.90 | 112.63 | 88.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | -0.93 | 0.00 | -0.14 | 6/27/2025 | 7/8/2025 4:00:06 PM EST |
| 415.00 | 114.90 | 120.05 | 117.48 | 112.95 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.89 | -0.93 | 0.00 | -0.13 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 420.00 | 120.10 | 124.75 | 122.43 | 118.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.13 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 425.00 | 124.60 | 130.25 | 127.43 | 126.62 | +3.02 | +2.45% | 0.30 | 1 | 1 | 0.93 | -0.94 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 430.00 | 129.80 | 134.65 | 132.23 | 131.54 | +14.60 | +12.49% | 0.31 | 1 | 0 | 0.93 | -0.95 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 435.00 | 134.45 | 140.15 | 137.30 | 124.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.10 | 7/2/2025 | 7/8/2025 4:00:06 PM EST |
| 440.00 | 139.65 | 144.60 | 142.13 | % | 0.32 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.10 | 7/8/2025 4:00:06 PM EST | |||
| 445.00 | 144.40 | 150.10 | 147.25 | 148.01 | % | 0.33 | 1 | 0 | 1.00 | -0.96 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 450.00 | 149.60 | 154.50 | 152.05 | 151.41 | +1.32 | +0.88% | 0.34 | 1 | 1 | 1.01 | -0.96 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
| 455.00 | 154.40 | 160.05 | 157.23 | 130.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.04 | -0.97 | 0.00 | -0.08 | 6/27/2025 | 7/8/2025 4:00:06 PM EST |
| 460.00 | 159.70 | 164.50 | 162.10 | 160.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.05 | -0.97 | 0.00 | -0.07 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |
| 465.00 | 164.40 | 170.05 | 167.23 | % | 0.36 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.07 | 7/8/2025 4:00:06 PM EST | |||
| 470.00 | 169.70 | 174.50 | 172.10 | % | 0.37 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.06 | 7/8/2025 4:00:06 PM EST | |||
| 480.00 | 179.70 | 184.50 | 182.10 | % | 0.38 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 7/8/2025 4:00:06 PM EST | |||
| 490.00 | 189.70 | 194.50 | 192.10 | 175.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 7/2/2025 | 7/8/2025 4:00:06 PM EST |
| 500.00 | 199.70 | 204.50 | 202.10 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 7/8/2025 4:00:06 PM EST | |||
| 510.00 | 209.70 | 214.50 | 212.10 | 184.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 6/27/2025 | 7/8/2025 4:00:06 PM EST |
| 520.00 | 219.70 | 224.50 | 222.10 | % | 0.43 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 7/8/2025 4:00:06 PM EST | |||
| 530.00 | 229.75 | 234.50 | 232.13 | % | 0.44 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 540.00 | 239.75 | 244.50 | 242.13 | % | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 550.00 | 249.75 | 254.50 | 252.13 | % | 0.46 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 560.00 | 259.75 | 264.50 | 262.13 | % | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 570.00 | 269.75 | 274.50 | 272.13 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 580.00 | 279.70 | 284.50 | 282.10 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 590.00 | 289.75 | 294.50 | 292.13 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 600.00 | 299.75 | 304.50 | 302.13 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 610.00 | 309.75 | 314.50 | 312.13 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 620.00 | 319.75 | 324.50 | 322.13 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 630.00 | 329.70 | 334.50 | 332.10 | % | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 640.00 | 339.70 | 344.50 | 342.10 | 342.69 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:06 PM EST |