Options Chain for TESLA INC COM (TSLA) - $329.60 as of 7/21/2025 4:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 228.10 | 229.80 | 228.95 | 229.37 | +8.20 | +3.71% | 2.29 | 2 | 601 | 2.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 105.00 | 223.05 | 224.95 | 224.00 | 197.13 | 0.00 | 0.00% | 2.13 | 0 | 85 | 2.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:06 PM EST |
| 110.00 | 218.10 | 219.90 | 219.00 | 211.17 | 0.00 | 0.00% | 1.99 | 0 | 57 | 2.14 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:06 PM EST |
| 115.00 | 213.10 | 214.95 | 214.03 | 206.26 | 0.00 | 0.00% | 1.86 | 0 | 95 | 2.07 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:06 PM EST |
| 120.00 | 208.20 | 210.00 | 209.10 | 199.69 | 0.00 | 0.00% | 1.74 | 0 | 152 | 1.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 125.00 | 203.20 | 205.05 | 204.13 | 194.15 | 0.00 | 0.00% | 1.63 | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 130.00 | 198.25 | 200.00 | 199.13 | 196.28 | 0.00 | 0.00% | 1.53 | 0 | 134 | 1.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 135.00 | 193.25 | 195.10 | 194.18 | 162.70 | 0.00 | 0.00% | 1.44 | 0 | 45 | 1.81 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:06 PM EST |
| 140.00 | 188.35 | 190.15 | 189.25 | 156.05 | 0.00 | 0.00% | 1.35 | 0 | 51 | 1.73 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/21/2025 4:00:06 PM EST |
| 145.00 | 183.35 | 185.20 | 184.28 | 177.85 | 0.00 | 0.00% | 1.27 | 0 | 55 | 1.68 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 150.00 | 178.45 | 180.15 | 179.30 | 180.00 | +1.87 | +1.05% | 1.20 | 5 | 262 | 1.62 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 155.00 | 173.45 | 175.30 | 174.38 | 173.55 | 0.00 | 0.00% | 1.13 | 0 | 65 | 1.58 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 160.00 | 169.10 | 169.65 | 169.38 | 170.25 | +3.68 | +2.21% | 1.06 | 5 | 2,285 | 1.33 | 1.00 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 165.00 | 163.65 | 165.40 | 164.53 | 163.09 | 0.00 | 0.00% | 1.00 | 0 | 649 | 1.45 | 1.00 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 170.00 | 158.60 | 160.30 | 159.45 | 157.87 | 0.00 | 0.00% | 0.94 | 0 | 430 | 1.38 | 1.00 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 175.00 | 153.65 | 155.40 | 154.53 | 139.35 | 0.00 | 0.00% | 0.88 | 0 | 149 | 1.33 | 1.00 | 0.00 | -0.05 | 7/15/2025 | 7/21/2025 4:00:06 PM EST |
| 180.00 | 148.75 | 150.40 | 149.58 | 149.55 | +2.67 | +1.82% | 0.83 | 1 | 372 | 1.31 | 0.99 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 185.00 | 143.80 | 145.60 | 144.70 | 145.89 | -0.11 | -0.08% | 0.78 | 1 | 249 | 1.26 | 0.99 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 190.00 | 139.35 | 139.95 | 139.65 | 141.20 | +11.15 | +8.58% | 0.73 | 2 | 3,100 | 0.99 | 0.99 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 195.00 | 133.85 | 135.65 | 134.75 | 129.21 | 0.00 | 0.00% | 0.69 | 0 | 140 | 1.17 | 0.99 | 0.00 | -0.07 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 200.00 | 129.50 | 130.05 | 129.78 | 129.55 | -1.55 | -1.19% | 0.65 | 143 | 4,280 | 0.94 | 0.99 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 205.00 | 124.05 | 125.75 | 124.90 | 122.00 | 0.00 | 0.00% | 0.61 | 0 | 238 | 1.10 | 0.98 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 210.00 | 119.15 | 120.85 | 120.00 | 119.09 | 0.00 | 0.00% | 0.57 | 0 | 220 | 1.04 | 0.98 | 0.00 | -0.11 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 215.00 | 114.20 | 115.75 | 114.98 | 115.05 | +7.97 | +7.45% | 0.53 | 7 | 763 | 0.99 | 0.98 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 220.00 | 109.80 | 110.45 | 110.13 | 112.10 | +1.10 | +1.00% | 0.50 | 1 | 967 | 0.83 | 0.97 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 225.00 | 104.35 | 106.00 | 105.18 | 106.36 | +1.20 | +1.15% | 0.47 | 2 | 513 | 0.68 | 0.97 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 230.00 | 99.85 | 100.65 | 100.25 | 99.97 | -1.31 | -1.30% | 0.44 | 3 | 1,324 | 0.78 | 0.96 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 235.00 | 94.60 | 96.30 | 95.45 | 93.35 | 0.00 | 0.00% | 0.41 | 0 | 565 | 0.72 | 0.95 | 0.00 | -0.17 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 240.00 | 90.10 | 90.90 | 90.50 | 90.59 | -0.91 | -1.00% | 0.38 | 8 | 1,869 | 0.74 | 0.95 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 245.00 | 85.25 | 86.00 | 85.63 | 85.90 | +1.38 | +1.64% | 0.35 | 2 | 1,774 | 0.72 | 0.94 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 250.00 | 80.55 | 81.10 | 80.83 | 80.99 | -0.10 | -0.13% | 0.32 | 20 | 3,308 | 0.69 | 0.93 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 255.00 | 75.75 | 76.45 | 76.10 | 77.10 | +0.10 | +0.13% | 0.30 | 14 | 1,782 | 0.67 | 0.92 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 260.00 | 71.00 | 71.70 | 71.35 | 71.35 | -0.55 | -0.77% | 0.27 | 28 | 1,138 | 0.65 | 0.91 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 265.00 | 66.20 | 67.00 | 66.60 | 66.35 | -1.00 | -1.49% | 0.25 | 25 | 1,826 | 0.64 | 0.90 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 270.00 | 61.60 | 62.40 | 62.00 | 61.49 | -0.41 | -0.67% | 0.23 | 21 | 1,268 | 0.62 | 0.89 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 275.00 | 57.25 | 57.80 | 57.53 | 58.59 | +0.28 | +0.48% | 0.21 | 31 | 2,036 | 0.60 | 0.88 | 0.00 | -0.25 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 280.00 | 52.85 | 53.35 | 53.10 | 53.40 | -0.60 | -1.12% | 0.19 | 66 | 3,387 | 0.60 | 0.87 | 0.00 | -0.26 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 285.00 | 48.60 | 49.10 | 48.85 | 49.45 | +0.11 | +0.23% | 0.17 | 67 | 1,250 | 0.59 | 0.85 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 290.00 | 44.55 | 45.00 | 44.78 | 44.80 | -0.95 | -2.08% | 0.15 | 89 | 5,559 | 0.58 | 0.83 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 295.00 | 40.60 | 41.10 | 40.85 | 40.78 | -0.97 | -2.33% | 0.14 | 34 | 1,344 | 0.58 | 0.80 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 300.00 | 36.90 | 37.35 | 37.13 | 37.20 | -0.75 | -1.98% | 0.12 | 245 | 12,924 | 0.57 | 0.77 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 305.00 | 33.45 | 33.85 | 33.65 | 33.88 | -0.54 | -1.57% | 0.11 | 78 | 2,964 | 0.57 | 0.73 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 307.50 | 31.60 | 32.65 | 32.13 | 32.80 | % | 0.10 | 31 | 0 | 0.57 | 0.71 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 310.00 | 30.25 | 30.45 | 30.35 | 30.50 | -0.72 | -2.31% | 0.10 | 168 | 5,361 | 0.57 | 0.69 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 312.50 | 28.70 | 28.90 | 28.80 | 28.44 | % | 0.09 | 27 | 0 | 0.57 | 0.67 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 315.00 | 27.20 | 27.35 | 27.28 | 27.25 | -0.98 | -3.48% | 0.09 | 394 | 5,133 | 0.57 | 0.65 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 317.50 | 25.75 | 25.90 | 25.83 | 26.70 | % | 0.08 | 63 | 0 | 0.57 | 0.63 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 320.00 | 24.35 | 24.55 | 24.45 | 24.62 | -0.73 | -2.88% | 0.08 | 715 | 7,512 | 0.57 | 0.61 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 322.50 | 23.00 | 23.20 | 23.10 | 23.10 | % | 0.07 | 211 | 0 | 0.57 | 0.59 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 325.00 | 21.75 | 21.90 | 21.83 | 22.00 | -0.57 | -2.53% | 0.07 | 559 | 5,059 | 0.57 | 0.57 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 327.50 | 20.55 | 20.70 | 20.63 | 20.70 | % | 0.06 | 750 | 0 | 0.57 | 0.55 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 330.00 | 19.40 | 19.50 | 19.45 | 19.44 | -0.84 | -4.15% | 0.06 | 4,644 | 12,356 | 0.57 | 0.53 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 332.50 | 18.25 | 18.40 | 18.33 | 18.44 | % | 0.06 | 653 | 0 | 0.57 | 0.51 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 335.00 | 17.20 | 17.35 | 17.28 | 17.20 | -0.80 | -4.45% | 0.05 | 2,534 | 2,656 | 0.57 | 0.49 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 340.00 | 15.25 | 15.35 | 15.30 | 15.30 | -0.77 | -4.80% | 0.05 | 1,602 | 8,131 | 0.57 | 0.45 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 345.00 | 13.45 | 13.60 | 13.53 | 13.50 | -0.80 | -5.60% | 0.04 | 935 | 4,169 | 0.58 | 0.41 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 350.00 | 11.90 | 12.00 | 11.95 | 12.00 | -0.58 | -4.61% | 0.03 | 4,071 | 48,871 | 0.58 | 0.38 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 355.00 | 10.50 | 10.60 | 10.55 | 10.61 | -0.51 | -4.59% | 0.03 | 1,252 | 2,741 | 0.58 | 0.35 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 360.00 | 9.25 | 9.35 | 9.30 | 9.25 | -0.65 | -6.57% | 0.03 | 2,923 | 6,499 | 0.59 | 0.31 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 365.00 | 8.10 | 8.25 | 8.18 | 8.18 | -0.47 | -5.44% | 0.02 | 539 | 2,238 | 0.59 | 0.28 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 370.00 | 7.15 | 7.25 | 7.20 | 7.23 | -0.44 | -5.74% | 0.02 | 1,002 | 7,494 | 0.59 | 0.26 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 375.00 | 6.25 | 6.40 | 6.33 | 6.35 | -0.45 | -6.62% | 0.02 | 516 | 7,691 | 0.60 | 0.23 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 380.00 | 5.50 | 5.60 | 5.55 | 5.54 | -0.43 | -7.21% | 0.01 | 2,270 | 15,553 | 0.60 | 0.21 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 385.00 | 4.85 | 4.95 | 4.90 | 4.90 | -0.30 | -5.77% | 0.01 | 536 | 2,123 | 0.61 | 0.18 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 390.00 | 4.25 | 4.35 | 4.30 | 4.30 | -0.37 | -7.93% | 0.01 | 649 | 5,233 | 0.61 | 0.16 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 395.00 | 3.75 | 3.85 | 3.80 | 3.80 | -0.30 | -7.32% | 0.01 | 151 | 1,205 | 0.62 | 0.15 | 0.00 | -0.25 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 400.00 | 3.30 | 3.40 | 3.35 | 3.31 | -0.34 | -9.32% | 0.01 | 4,509 | 18,002 | 0.62 | 0.13 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 405.00 | 2.94 | 2.99 | 2.97 | 3.02 | -0.23 | -7.08% | 0.01 | 182 | 2,033 | 0.63 | 0.12 | 0.00 | -0.21 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 410.00 | 2.60 | 2.65 | 2.63 | 2.57 | -0.29 | -10.14% | 0.01 | 237 | 4,329 | 0.63 | 0.10 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 415.00 | 2.31 | 2.36 | 2.34 | 2.32 | -0.20 | -7.94% | 0.01 | 83 | 1,441 | 0.64 | 0.09 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 420.00 | 2.05 | 2.10 | 2.08 | 2.07 | -0.23 | -10.00% | 0.00 | 863 | 7,434 | 0.64 | 0.08 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 425.00 | 1.83 | 1.87 | 1.85 | 1.80 | -0.23 | -11.33% | 0.00 | 255 | 2,195 | 0.65 | 0.08 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 430.00 | 1.63 | 1.66 | 1.65 | 1.68 | -0.12 | -6.67% | 0.00 | 83 | 3,593 | 0.65 | 0.07 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 435.00 | 1.46 | 1.49 | 1.48 | 1.51 | -0.11 | -6.79% | 0.00 | 340 | 763 | 0.66 | 0.06 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 440.00 | 1.30 | 1.34 | 1.32 | 1.29 | -0.15 | -10.42% | 0.00 | 193 | 2,248 | 0.66 | 0.06 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 445.00 | 1.16 | 1.20 | 1.18 | 1.31 | 0.00 | 0.00% | 0.00 | 53 | 1,455 | 0.67 | 0.05 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 450.00 | 1.04 | 1.08 | 1.06 | 1.05 | -0.17 | -13.94% | 0.00 | 2,953 | 13,873 | 0.68 | 0.05 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 455.00 | 0.93 | 0.97 | 0.95 | 0.93 | -0.13 | -12.27% | 0.00 | 103 | 948 | 0.68 | 0.04 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 460.00 | 0.84 | 0.87 | 0.86 | 0.91 | -0.09 | -9.00% | 0.00 | 227 | 2,744 | 0.69 | 0.04 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 465.00 | 0.75 | 0.79 | 0.77 | 0.84 | -0.05 | -5.62% | 0.00 | 24 | 371 | 0.69 | 0.04 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 470.00 | 0.68 | 0.71 | 0.70 | 0.71 | -0.09 | -11.25% | 0.00 | 430 | 3,781 | 0.70 | 0.03 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 475.00 | 0.61 | 0.65 | 0.63 | 0.73 | +0.01 | +1.39% | 0.00 | 7 | 1,066 | 0.70 | 0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 480.00 | 0.55 | 0.59 | 0.57 | 0.64 | 0.00 | 0.00% | 0.00 | 78 | 2,497 | 0.71 | 0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 485.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.05 | -8.78% | 0.00 | 13 | 882 | 0.71 | 0.02 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 490.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.07 | -12.97% | 0.00 | 158 | 2,277 | 0.72 | 0.02 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 495.00 | 0.41 | 0.44 | 0.43 | 0.49 | +0.01 | +2.09% | 0.00 | 3 | 792 | 0.72 | 0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 500.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.05 | -11.37% | 0.00 | 4,959 | 15,611 | 0.73 | 0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 505.00 | 0.34 | 0.37 | 0.36 | 0.40 | -0.01 | -2.44% | 0.00 | 5 | 483 | 0.74 | 0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 510.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.10 | -24.39% | 0.00 | 35 | 1,294 | 0.74 | 0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 515.00 | 0.28 | 0.31 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 520.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.02 | -6.46% | 0.00 | 71 | 2,647 | 0.75 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 530.00 | 0.21 | 0.24 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 157 | 2,434 | 0.76 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 540.00 | 0.18 | 0.21 | 0.20 | 0.22 | -0.01 | -4.35% | 0.00 | 510 | 3,488 | 0.77 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 550.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 78 | 3,776 | 0.78 | 0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 560.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 516 | 2,558 | 0.79 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 570.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 447 | 2,596 | 0.80 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 580.00 | 0.09 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 24 | 1,655 | 0.81 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 590.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 22 | 1,592 | 0.82 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 600.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 223 | 18,075 | 0.84 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 610.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 100 | 2,881 | 0.84 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 620.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 21 | 3,215 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 630.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 493 | 1,957 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 640.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 689 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 650.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 30 | 1,593 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 660.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 455 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 670.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 633 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 337 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 690.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 597 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 700.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 55 | 8,290 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 710.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,695 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,227 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 740.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:06 PM EST |
| 750.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,633 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 760.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 972 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 510 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 790.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,204 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,562 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 810.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:06 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:06 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:06 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:06 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:06 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,496 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 910.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:06 PM EST |
| 920.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:06 PM EST |
| 930.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:06 PM EST |
| 940.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:06 PM EST |
| 950.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 164 | 17,600 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 390 | 17,140 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 105.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,792 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 6,291 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 115.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 489 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 120.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 32 | 5,497 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 125.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 75 | 2,691 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 130.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 65 | 3,086 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 135.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 5 | 3,071 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 140.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 508 | 8,657 | 1.33 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 145.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1,011 | 1,557 | 1.31 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 150.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 706 | 15,354 | 1.28 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 155.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.04 | -13.80% | 0.00 | 6 | 2,484 | 1.24 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 160.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 3 | 6,465 | 1.21 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 165.00 | 0.29 | 0.32 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 195 | 58,114 | 1.18 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 170.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.06 | -15.39% | 0.00 | 22 | 66,403 | 1.15 | 0.00 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 175.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.04 | -10.00% | 0.00 | 6 | 5,265 | 1.12 | 0.00 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 180.00 | 0.39 | 0.42 | 0.41 | 0.43 | +0.02 | +4.88% | 0.00 | 236 | 8,698 | 1.09 | -0.01 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 185.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.03 | -6.39% | 0.00 | 11 | 23,800 | 1.06 | -0.01 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 190.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.01 | -2.05% | 0.00 | 366 | 27,875 | 1.03 | -0.01 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 195.00 | 0.51 | 0.54 | 0.53 | 0.53 | +0.02 | +3.93% | 0.00 | 29 | 3,206 | 1.00 | -0.01 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 200.00 | 0.55 | 0.58 | 0.57 | 0.55 | -0.05 | -8.34% | 0.00 | 386 | 23,907 | 0.96 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 205.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.04 | -6.16% | 0.00 | 34 | 6,540 | 0.93 | -0.02 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 210.00 | 0.66 | 0.69 | 0.68 | 0.66 | -0.03 | -4.35% | 0.00 | 26 | 5,538 | 0.91 | -0.02 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 215.00 | 0.71 | 0.74 | 0.73 | 0.72 | -0.02 | -2.71% | 0.00 | 66 | 4,335 | 0.87 | -0.02 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 220.00 | 0.77 | 0.80 | 0.79 | 0.77 | -0.03 | -3.75% | 0.00 | 203 | 9,458 | 0.85 | -0.03 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 225.00 | 0.84 | 0.87 | 0.86 | 0.84 | -0.02 | -2.33% | 0.00 | 98 | 9,607 | 0.82 | -0.03 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 230.00 | 0.92 | 0.95 | 0.94 | 0.92 | -0.02 | -2.13% | 0.00 | 1,412 | 7,017 | 0.79 | -0.04 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 235.00 | 1.00 | 1.04 | 1.02 | 1.02 | +0.01 | +0.99% | 0.00 | 510 | 3,129 | 0.76 | -0.05 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 240.00 | 1.11 | 1.15 | 1.13 | 1.11 | -0.03 | -2.64% | 0.00 | 193 | 6,587 | 0.74 | -0.05 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 245.00 | 1.24 | 1.28 | 1.26 | 1.24 | -0.03 | -2.37% | 0.01 | 589 | 3,823 | 0.71 | -0.06 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 250.00 | 1.40 | 1.44 | 1.42 | 1.40 | -0.02 | -1.41% | 0.01 | 1,404 | 14,830 | 0.69 | -0.07 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 255.00 | 1.60 | 1.64 | 1.62 | 1.61 | -0.02 | -1.23% | 0.01 | 379 | 5,714 | 0.67 | -0.08 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 260.00 | 1.85 | 1.89 | 1.87 | 1.85 | -0.04 | -2.12% | 0.01 | 852 | 6,995 | 0.65 | -0.09 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 265.00 | 2.15 | 2.20 | 2.18 | 2.18 | +0.02 | +0.93% | 0.01 | 865 | 3,963 | 0.64 | -0.10 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 270.00 | 2.52 | 2.58 | 2.55 | 2.55 | -0.01 | -0.40% | 0.01 | 782 | 8,334 | 0.62 | -0.11 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 275.00 | 3.00 | 3.10 | 3.05 | 3.01 | +0.01 | +0.34% | 0.01 | 707 | 8,945 | 0.61 | -0.12 | 0.00 | -0.25 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 280.00 | 3.60 | 3.70 | 3.65 | 3.60 | 0.00 | 0.00% | 0.01 | 1,248 | 10,163 | 0.60 | -0.13 | 0.00 | -0.26 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 285.00 | 4.30 | 4.40 | 4.35 | 4.33 | -0.02 | -0.46% | 0.02 | 763 | 3,917 | 0.59 | -0.15 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 290.00 | 5.20 | 5.30 | 5.25 | 5.20 | 0.00 | 0.00% | 0.02 | 773 | 9,792 | 0.58 | -0.17 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 295.00 | 6.25 | 6.40 | 6.33 | 6.23 | +0.03 | +0.49% | 0.02 | 729 | 5,725 | 0.58 | -0.20 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 300.00 | 7.55 | 7.65 | 7.60 | 7.50 | +0.02 | +0.27% | 0.03 | 2,129 | 16,691 | 0.57 | -0.23 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 305.00 | 9.00 | 9.15 | 9.08 | 8.98 | -0.02 | -0.23% | 0.03 | 313 | 5,033 | 0.57 | -0.27 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 307.50 | 9.85 | 9.95 | 9.90 | 9.90 | % | 0.03 | 93 | 0 | 0.57 | -0.29 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 310.00 | 10.70 | 10.85 | 10.78 | 10.75 | +0.15 | +1.42% | 0.03 | 798 | 6,139 | 0.57 | -0.31 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 312.50 | 11.65 | 11.80 | 11.73 | 11.70 | % | 0.04 | 311 | 0 | 0.57 | -0.33 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 315.00 | 12.65 | 12.80 | 12.73 | 12.64 | +0.09 | +0.72% | 0.04 | 853 | 5,213 | 0.57 | -0.35 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 317.50 | 13.65 | 13.95 | 13.80 | 13.40 | % | 0.04 | 108 | 0 | 0.57 | -0.37 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 320.00 | 14.80 | 14.95 | 14.88 | 14.80 | +0.17 | +1.17% | 0.05 | 1,309 | 8,577 | 0.57 | -0.39 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 322.50 | 15.90 | 16.10 | 16.00 | 15.60 | % | 0.05 | 110 | 0 | 0.57 | -0.41 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 325.00 | 17.15 | 17.30 | 17.23 | 17.21 | +0.26 | +1.54% | 0.05 | 517 | 2,867 | 0.57 | -0.43 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 327.50 | 18.45 | 18.60 | 18.53 | 18.33 | % | 0.06 | 315 | 0 | 0.57 | -0.45 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 330.00 | 19.80 | 19.95 | 19.88 | 19.87 | +0.32 | +1.64% | 0.06 | 1,318 | 5,929 | 0.57 | -0.47 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 332.50 | 21.20 | 21.30 | 21.25 | 20.85 | % | 0.06 | 252 | 0 | 0.57 | -0.49 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST | |
| 335.00 | 22.60 | 22.80 | 22.70 | 22.40 | +0.05 | +0.23% | 0.07 | 193 | 1,655 | 0.57 | -0.51 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 340.00 | 25.60 | 26.10 | 25.85 | 25.50 | +0.20 | +0.80% | 0.08 | 132 | 12,490 | 0.57 | -0.55 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 345.00 | 28.85 | 29.10 | 28.98 | 28.35 | -0.80 | -2.75% | 0.08 | 103 | 1,893 | 0.58 | -0.59 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 350.00 | 32.30 | 32.50 | 32.40 | 32.40 | +0.44 | +1.38% | 0.09 | 103 | 5,421 | 0.58 | -0.62 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 355.00 | 35.90 | 36.10 | 36.00 | 35.29 | -0.23 | -0.65% | 0.10 | 29 | 1,010 | 0.58 | -0.65 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 360.00 | 39.65 | 39.85 | 39.75 | 38.98 | -0.62 | -1.57% | 0.11 | 184 | 4,000 | 0.59 | -0.69 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 365.00 | 42.65 | 44.20 | 43.43 | 43.15 | -5.70 | -11.67% | 0.12 | 12 | 681 | 0.60 | -0.72 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 370.00 | 46.80 | 48.30 | 47.55 | 47.66 | +0.16 | +0.34% | 0.13 | 3 | 787 | 0.60 | -0.74 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 375.00 | 50.85 | 52.50 | 51.68 | 50.25 | -1.85 | -3.56% | 0.14 | 50 | 221 | 0.60 | -0.77 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 380.00 | 55.40 | 56.75 | 56.08 | 54.95 | -0.55 | -1.00% | 0.15 | 73 | 698 | 0.60 | -0.79 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 385.00 | 57.85 | 62.80 | 60.33 | 60.37 | -1.24 | -2.02% | 0.16 | 4 | 335 | 0.60 | -0.82 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 390.00 | 64.35 | 65.35 | 64.85 | 64.20 | +0.64 | +1.01% | 0.17 | 3 | 1,144 | 0.62 | -0.84 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 395.00 | 67.00 | 70.30 | 68.65 | 88.65 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.62 | -0.85 | 0.00 | -0.25 | 7/10/2025 | 7/21/2025 4:00:06 PM EST |
| 400.00 | 73.20 | 74.65 | 73.93 | 73.75 | +0.13 | +0.18% | 0.18 | 35 | 1,469 | 0.62 | -0.87 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 405.00 | 77.85 | 79.50 | 78.68 | 96.70 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.63 | -0.88 | 0.00 | -0.21 | 7/11/2025 | 7/21/2025 4:00:06 PM EST |
| 410.00 | 82.55 | 84.10 | 83.33 | 83.18 | -0.02 | -0.03% | 0.20 | 6 | 522 | 0.63 | -0.90 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 415.00 | 87.30 | 88.85 | 88.08 | 101.70 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.63 | -0.91 | 0.00 | -0.18 | 7/2/2025 | 7/21/2025 4:00:06 PM EST |
| 420.00 | 92.15 | 93.60 | 92.88 | 91.79 | -8.59 | -8.56% | 0.22 | 9 | 318 | 0.65 | -0.92 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 425.00 | 96.85 | 98.45 | 97.65 | 121.00 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.63 | -0.92 | 0.00 | -0.16 | 7/10/2025 | 7/21/2025 4:00:06 PM EST |
| 430.00 | 100.75 | 104.30 | 102.53 | 102.12 | -15.38 | -13.09% | 0.24 | 3 | 272 | 0.82 | -0.93 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 435.00 | 105.25 | 109.15 | 107.20 | 105.45 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.84 | -0.94 | 0.00 | -0.14 | 7/18/2025 | 7/21/2025 4:00:06 PM EST |
| 440.00 | 110.55 | 113.70 | 112.13 | 121.46 | 0.00 | 0.00% | 0.25 | 0 | 581 | 0.85 | -0.94 | 0.00 | -0.13 | 7/16/2025 | 7/21/2025 4:00:06 PM EST |
| 445.00 | 115.15 | 118.75 | 116.95 | 143.15 | 0.00 | 0.00% | 0.26 | 0 | 83 | 0.87 | -0.95 | 0.00 | -0.12 | 7/1/2025 | 7/21/2025 4:00:06 PM EST |
| 450.00 | 121.25 | 122.60 | 121.93 | 121.90 | +1.90 | +1.59% | 0.27 | 26 | 785 | 0.77 | -0.95 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 455.00 | 125.15 | 128.65 | 126.90 | 124.60 | -15.20 | -10.88% | 0.28 | 2 | 24 | 0.91 | -0.96 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 460.00 | 130.10 | 133.60 | 131.85 | 140.30 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.92 | -0.96 | 0.00 | -0.10 | 7/16/2025 | 7/21/2025 4:00:06 PM EST |
| 465.00 | 134.80 | 138.65 | 136.73 | 150.16 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.96 | -0.96 | 0.00 | -0.09 | 7/15/2025 | 7/21/2025 4:00:06 PM EST |
| 470.00 | 140.10 | 143.50 | 141.80 | 155.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.09 | 6/17/2025 | 7/21/2025 4:00:06 PM EST |
| 475.00 | 144.70 | 148.45 | 146.58 | 161.17 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.98 | -0.97 | 0.00 | -0.08 | 7/14/2025 | 7/21/2025 4:00:06 PM EST |
| 480.00 | 149.80 | 153.45 | 151.63 | 149.02 | -38.32 | -20.46% | 0.32 | 1 | 1 | 1.00 | -0.97 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 485.00 | 154.60 | 158.75 | 156.68 | 187.11 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 7/8/2025 | 7/21/2025 4:00:06 PM EST |
| 490.00 | 159.80 | 163.50 | 161.65 | 189.37 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 7/1/2025 | 7/21/2025 4:00:06 PM EST |
| 495.00 | 163.55 | 169.30 | 166.43 | 145.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.06 | 6/23/2025 | 7/21/2025 4:00:06 PM EST |
| 500.00 | 168.90 | 173.30 | 171.10 | 183.10 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.07 | -0.98 | 0.00 | -0.06 | 7/17/2025 | 7/21/2025 4:00:06 PM EST |
| 505.00 | 173.70 | 179.05 | 176.38 | 183.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 6/18/2025 | 7/21/2025 4:00:06 PM EST |
| 510.00 | 179.05 | 183.80 | 181.43 | 211.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.05 | 7/8/2025 | 7/21/2025 4:00:06 PM EST |
| 515.00 | 183.75 | 189.00 | 186.38 | 212.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 7/1/2025 | 7/21/2025 4:00:06 PM EST |
| 520.00 | 189.05 | 193.85 | 191.45 | 207.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.04 | 7/15/2025 | 7/21/2025 4:00:06 PM EST |
| 530.00 | 198.90 | 203.95 | 201.43 | 199.05 | -13.80 | -6.49% | 0.38 | 2 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 540.00 | 209.90 | 213.40 | 211.65 | 215.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |
| 550.00 | 219.00 | 223.85 | 221.43 | 235.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 7/15/2025 | 7/21/2025 4:00:06 PM EST |
| 560.00 | 229.75 | 233.40 | 231.58 | 234.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |
| 570.00 | 239.95 | 243.15 | 241.55 | 227.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 6/24/2025 | 7/21/2025 4:00:06 PM EST |
| 580.00 | 249.85 | 253.40 | 251.63 | 250.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 7/21/2025 4:00:06 PM EST |
| 590.00 | 259.70 | 263.75 | 261.73 | 260.73 | -9.83 | -3.64% | 0.44 | 1 | 1 | 1.38 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 600.00 | 269.75 | 273.35 | 271.55 | 270.74 | -9.83 | -3.51% | 0.45 | 1 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:06 PM EST |
| 610.00 | 278.90 | 283.95 | 281.43 | 285.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 7/21/2025 4:00:06 PM EST |
| 620.00 | 289.65 | 293.65 | 291.65 | 299.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/21/2025 4:00:06 PM EST |
| 630.00 | 298.95 | 303.90 | 301.43 | 299.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/21/2025 4:00:06 PM EST |
| 640.00 | 309.80 | 313.45 | 311.63 | 311.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/21/2025 4:00:06 PM EST |
| 650.00 | 319.15 | 323.75 | 321.45 | 326.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |
| 660.00 | 328.90 | 333.95 | 331.43 | 336.41 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |
| 670.00 | 338.90 | 343.90 | 341.40 | 346.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |
| 680.00 | 349.45 | 353.60 | 351.53 | 364.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:06 PM EST |
| 690.00 | 359.95 | 363.20 | 361.58 | 396.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:06 PM EST |
| 700.00 | 368.90 | 373.90 | 371.40 | 337.16 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/21/2025 4:00:06 PM EST |
| 710.00 | 379.90 | 383.15 | 381.53 | 347.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/21/2025 4:00:06 PM EST |
| 720.00 | 389.15 | 393.45 | 391.30 | 357.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/21/2025 4:00:06 PM EST |
| 730.00 | 399.80 | 403.40 | 401.60 | 382.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/21/2025 4:00:06 PM EST |
| 740.00 | 409.80 | 413.40 | 411.60 | 342.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/21/2025 4:00:06 PM EST |
| 750.00 | 419.80 | 423.40 | 421.60 | 396.82 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/21/2025 4:00:06 PM EST |
| 760.00 | 428.90 | 433.90 | 431.40 | 440.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/21/2025 4:00:06 PM EST |
| 770.00 | 438.90 | 443.90 | 441.40 | 406.76 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/21/2025 4:00:06 PM EST |
| 780.00 | 448.90 | 453.90 | 451.40 | 432.12 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/21/2025 4:00:06 PM EST |
| 790.00 | 459.80 | 463.75 | 461.78 | 447.99 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/21/2025 4:00:06 PM EST |
| 800.00 | 469.75 | 473.50 | 471.63 | 458.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/21/2025 4:00:06 PM EST |
| 810.00 | 479.60 | 483.55 | 481.58 | 468.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/21/2025 4:00:06 PM EST |
| 820.00 | 488.90 | 493.90 | 491.40 | 437.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/21/2025 4:00:06 PM EST |
| 830.00 | 498.90 | 503.90 | 501.40 | 487.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/21/2025 4:00:06 PM EST |
| 840.00 | 508.90 | 513.90 | 511.40 | 424.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/21/2025 4:00:06 PM EST |
| 850.00 | 519.10 | 523.80 | 521.45 | 465.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/21/2025 4:00:06 PM EST |
| 860.00 | 528.90 | 533.95 | 531.43 | 512.69 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/21/2025 4:00:06 PM EST |
| 870.00 | 538.90 | 543.95 | 541.43 | 481.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/21/2025 4:00:06 PM EST |
| 880.00 | 548.90 | 553.95 | 551.43 | 473.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/21/2025 4:00:06 PM EST |
| 890.00 | 559.65 | 563.30 | 561.48 | 473.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/21/2025 4:00:06 PM EST |
| 900.00 | 568.90 | 573.95 | 571.43 | 483.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/21/2025 4:00:06 PM EST |
| 910.00 | 580.00 | 583.20 | 581.60 | 492.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/21/2025 4:00:06 PM EST |
| 920.00 | 589.10 | 593.95 | 591.53 | 470.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/21/2025 4:00:06 PM EST |
| 930.00 | 599.10 | 603.80 | 601.45 | 602.54 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 4:00:06 PM EST |
| 940.00 | 608.90 | 613.95 | 611.43 | 490.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/21/2025 4:00:06 PM EST |
| 950.00 | 619.65 | 623.55 | 621.60 | 513.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/21/2025 4:00:06 PM EST |
| 960.00 | 629.40 | 633.70 | 631.55 | 634.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:06 PM EST |