Options Chain for TESLA INC COM (TSLA) - $313.51 as of 7/11/2025 9:02:08 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 | 213.80 | 214.30 | 214.05 | 210.73 | +0.42 | +0.20% | 2.14 | 3 | 594 | 10.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 105.00 | 208.45 | 209.70 | 209.08 | 197.13 | 0.00 | 0.00% | 1.99 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 110.00 | 203.50 | 204.75 | 204.13 | 234.35 | 0.00 | 0.00% | 1.86 | 0 | 47 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 115.00 | 198.55 | 199.80 | 199.18 | 202.95 | 0.00 | 0.00% | 1.73 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 120.00 | 193.60 | 194.80 | 194.20 | 186.00 | 0.00 | 0.00% | 1.62 | 0 | 152 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 125.00 | 188.60 | 189.90 | 189.25 | 204.60 | 0.00 | 0.00% | 1.51 | 0 | 29 | 1.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:04 PM EST |
| 130.00 | 183.65 | 184.90 | 184.28 | 167.63 | 0.00 | 0.00% | 1.42 | 0 | 132 | 10.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 135.00 | 178.70 | 179.95 | 179.33 | 162.70 | 0.00 | 0.00% | 1.33 | 0 | 45 | 1.45 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 140.00 | 173.85 | 175.00 | 174.43 | 156.05 | 0.00 | 0.00% | 1.25 | 0 | 51 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 145.00 | 168.85 | 170.05 | 169.45 | 183.91 | 0.00 | 0.00% | 1.17 | 0 | 55 | 1.35 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 150.00 | 164.25 | 164.75 | 164.50 | 155.58 | 0.00 | 0.00% | 1.10 | 0 | 265 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 155.00 | 158.90 | 160.15 | 159.53 | 144.10 | 0.00 | 0.00% | 1.03 | 0 | 68 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:04 PM EST |
| 160.00 | 154.40 | 154.80 | 154.60 | 142.44 | 0.00 | 0.00% | 0.97 | 0 | 2,253 | 2.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 165.00 | 149.05 | 150.25 | 149.65 | 131.26 | 0.00 | 0.00% | 0.91 | 0 | 648 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 170.00 | 144.30 | 145.15 | 144.73 | 141.85 | +8.79 | +6.61% | 0.85 | 14 | 405 | 2.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 175.00 | 139.25 | 140.10 | 139.68 | 122.29 | 0.00 | 0.00% | 0.80 | 0 | 150 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 180.00 | 134.55 | 135.10 | 134.83 | 132.00 | +14.62 | +12.46% | 0.75 | 2 | 361 | 1.44 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 185.00 | 129.30 | 130.45 | 129.88 | 127.25 | +14.96 | +13.33% | 0.70 | 1 | 237 | 0.74 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 190.00 | 124.40 | 125.50 | 124.95 | 123.34 | +9.54 | +8.39% | 0.66 | 18 | 3,101 | 0.82 | 1.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 195.00 | 119.55 | 120.65 | 120.10 | 111.39 | 0.00 | 0.00% | 0.62 | 0 | 135 | 0.80 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 200.00 | 114.85 | 115.35 | 115.10 | 115.20 | +5.34 | +4.87% | 0.58 | 129 | 4,141 | 0.83 | 1.00 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 205.00 | 109.95 | 110.45 | 110.20 | 104.00 | 0.00 | 0.00% | 0.54 | 0 | 236 | 0.81 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 210.00 | 104.80 | 105.80 | 105.30 | 89.45 | 0.00 | 0.00% | 0.50 | 0 | 210 | 0.74 | 0.99 | 0.00 | -0.05 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 215.00 | 100.20 | 100.65 | 100.43 | 84.70 | 0.00 | 0.00% | 0.47 | 0 | 762 | 0.72 | 0.99 | 0.00 | -0.05 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 220.00 | 95.35 | 95.80 | 95.58 | 92.35 | +1.24 | +1.37% | 0.43 | 21 | 971 | 0.70 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 225.00 | 90.50 | 90.95 | 90.73 | 90.85 | +4.34 | +5.02% | 0.40 | 4 | 504 | 0.67 | 0.98 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 230.00 | 85.50 | 86.40 | 85.95 | 86.25 | +11.03 | +14.67% | 0.37 | 21 | 1,322 | 0.65 | 0.97 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 235.00 | 80.90 | 81.40 | 81.15 | 78.54 | +6.87 | +9.59% | 0.35 | 51 | 525 | 0.64 | 0.96 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 240.00 | 75.95 | 76.90 | 76.43 | 76.15 | +3.35 | +4.61% | 0.32 | 17 | 1,754 | 0.62 | 0.95 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 245.00 | 71.55 | 72.05 | 71.80 | 70.27 | +7.77 | +12.44% | 0.29 | 9 | 1,775 | 0.61 | 0.94 | 0.00 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 250.00 | 67.05 | 67.40 | 67.23 | 67.10 | +3.63 | +5.72% | 0.27 | 16 | 3,000 | 0.59 | 0.92 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 255.00 | 62.55 | 63.15 | 62.85 | 62.60 | +3.60 | +6.11% | 0.25 | 27 | 1,570 | 0.59 | 0.90 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 58.10 | 58.50 | 58.30 | 58.15 | +3.80 | +7.00% | 0.22 | 9 | 880 | 0.57 | 0.88 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 265.00 | 53.80 | 54.20 | 54.00 | 49.80 | -0.95 | -1.88% | 0.20 | 15 | 1,840 | 0.57 | 0.86 | 0.00 | -0.20 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 49.70 | 50.05 | 49.88 | 48.50 | +2.22 | +4.80% | 0.18 | 34 | 1,226 | 0.56 | 0.84 | 0.00 | -0.22 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 275.00 | 45.70 | 46.10 | 45.90 | 45.72 | +2.86 | +6.68% | 0.17 | 47 | 1,974 | 0.56 | 0.81 | 0.01 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 41.95 | 42.25 | 42.10 | 42.10 | +2.70 | +6.86% | 0.15 | 1,448 | 4,562 | 0.55 | 0.78 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 285.00 | 38.00 | 38.90 | 38.45 | 38.55 | +2.75 | +7.69% | 0.13 | 55 | 1,236 | 0.55 | 0.75 | 0.01 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 290.00 | 34.70 | 35.20 | 34.95 | 35.16 | +2.21 | +6.71% | 0.12 | 379 | 5,170 | 0.54 | 0.72 | 0.01 | -0.28 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 295.00 | 31.85 | 31.95 | 31.90 | 31.80 | +1.92 | +6.43% | 0.11 | 352 | 1,621 | 0.55 | 0.68 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 300.00 | 28.85 | 28.95 | 28.90 | 28.85 | +1.78 | +6.58% | 0.10 | 2,008 | 13,742 | 0.55 | 0.64 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 305.00 | 26.05 | 26.15 | 26.10 | 26.05 | +1.59 | +6.50% | 0.09 | 500 | 2,382 | 0.55 | 0.61 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 310.00 | 23.45 | 23.60 | 23.53 | 23.50 | +1.37 | +6.20% | 0.08 | 1,794 | 5,372 | 0.55 | 0.57 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 315.00 | 21.10 | 21.20 | 21.15 | 21.15 | +1.29 | +6.50% | 0.07 | 1,196 | 3,837 | 0.55 | 0.53 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 320.00 | 18.95 | 19.05 | 19.00 | 18.90 | +1.11 | +6.24% | 0.06 | 1,226 | 7,743 | 0.55 | 0.50 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 325.00 | 17.00 | 17.05 | 17.03 | 17.00 | +1.05 | +6.59% | 0.05 | 637 | 4,702 | 0.55 | 0.46 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 330.00 | 15.15 | 15.25 | 15.20 | 15.20 | +0.96 | +6.75% | 0.05 | 1,326 | 10,979 | 0.55 | 0.42 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 335.00 | 13.55 | 13.65 | 13.60 | 13.60 | +0.90 | +7.09% | 0.04 | 739 | 2,091 | 0.56 | 0.39 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 340.00 | 12.10 | 12.20 | 12.15 | 12.10 | +0.70 | +6.14% | 0.04 | 1,110 | 7,517 | 0.56 | 0.36 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 345.00 | 10.75 | 10.85 | 10.80 | 10.80 | +0.65 | +6.41% | 0.03 | 664 | 2,186 | 0.56 | 0.33 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 350.00 | 9.60 | 9.70 | 9.65 | 9.55 | +0.45 | +4.95% | 0.03 | 2,255 | 16,220 | 0.56 | 0.30 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 355.00 | 8.55 | 8.65 | 8.60 | 8.60 | +0.50 | +6.18% | 0.02 | 397 | 1,918 | 0.57 | 0.28 | 0.01 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 360.00 | 7.60 | 7.70 | 7.65 | 7.70 | +0.45 | +6.21% | 0.02 | 668 | 5,417 | 0.57 | 0.25 | 0.01 | -0.26 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 365.00 | 6.80 | 6.85 | 6.83 | 6.80 | +0.35 | +5.43% | 0.02 | 306 | 2,290 | 0.57 | 0.23 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 370.00 | 6.05 | 6.15 | 6.10 | 6.10 | +0.30 | +5.18% | 0.02 | 675 | 7,262 | 0.58 | 0.21 | 0.01 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 375.00 | 5.40 | 5.50 | 5.45 | 5.44 | +0.27 | +5.23% | 0.01 | 269 | 2,580 | 0.58 | 0.19 | 0.00 | -0.23 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 380.00 | 4.80 | 4.90 | 4.85 | 4.85 | +0.20 | +4.31% | 0.01 | 1,378 | 38,376 | 0.59 | 0.17 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 385.00 | 4.30 | 4.40 | 4.35 | 4.31 | +0.10 | +2.38% | 0.01 | 102 | 1,700 | 0.59 | 0.15 | 0.00 | -0.20 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 390.00 | 3.85 | 3.95 | 3.90 | 3.95 | +0.15 | +3.95% | 0.01 | 237 | 3,885 | 0.60 | 0.14 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 395.00 | 3.50 | 3.55 | 3.53 | 3.53 | +0.14 | +4.13% | 0.01 | 118 | 1,015 | 0.60 | 0.13 | 0.00 | -0.17 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 400.00 | 3.15 | 3.20 | 3.18 | 3.18 | +0.06 | +1.93% | 0.01 | 1,838 | 17,697 | 0.61 | 0.11 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 405.00 | 2.84 | 2.88 | 2.86 | 2.80 | -0.05 | -1.76% | 0.01 | 124 | 1,751 | 0.61 | 0.10 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 410.00 | 2.57 | 2.61 | 2.59 | 2.54 | -0.01 | -0.40% | 0.01 | 442 | 4,187 | 0.62 | 0.09 | 0.00 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 415.00 | 2.33 | 2.37 | 2.35 | 2.37 | +0.02 | +0.86% | 0.01 | 145 | 1,412 | 0.62 | 0.08 | 0.00 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 420.00 | 2.12 | 2.15 | 2.14 | 2.15 | 0.00 | 0.00% | 0.01 | 633 | 7,911 | 0.63 | 0.07 | 0.00 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 425.00 | 1.93 | 1.96 | 1.95 | 1.92 | -0.06 | -3.03% | 0.00 | 145 | 1,873 | 0.63 | 0.06 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 430.00 | 1.76 | 1.79 | 1.78 | 1.76 | -0.05 | -2.77% | 0.00 | 374 | 3,665 | 0.64 | 0.06 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 435.00 | 1.61 | 1.64 | 1.63 | 1.65 | -0.02 | -1.20% | 0.00 | 81 | 801 | 0.65 | 0.05 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 440.00 | 1.48 | 1.51 | 1.50 | 1.49 | -0.06 | -3.88% | 0.00 | 198 | 2,233 | 0.65 | 0.05 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 445.00 | 1.36 | 1.38 | 1.37 | 1.35 | -0.07 | -4.93% | 0.00 | 18 | 1,461 | 0.66 | 0.04 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 450.00 | 1.25 | 1.27 | 1.26 | 1.28 | -0.03 | -2.29% | 0.00 | 912 | 13,785 | 0.66 | 0.04 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 455.00 | 1.15 | 1.17 | 1.16 | 1.16 | -0.08 | -6.46% | 0.00 | 434 | 1,034 | 0.67 | 0.03 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 460.00 | 1.06 | 1.09 | 1.08 | 1.06 | -0.09 | -7.83% | 0.00 | 202 | 2,686 | 0.68 | 0.03 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 465.00 | 0.98 | 1.01 | 1.00 | 0.99 | -0.06 | -5.72% | 0.00 | 22 | 304 | 0.68 | 0.02 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 470.00 | 0.91 | 0.94 | 0.93 | 0.90 | -0.05 | -5.27% | 0.00 | 56 | 3,699 | 0.69 | 0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 475.00 | 0.84 | 0.87 | 0.86 | 0.79 | -0.14 | -15.06% | 0.00 | 20 | 842 | 0.69 | 0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 480.00 | 0.78 | 0.81 | 0.80 | 0.80 | -0.05 | -5.89% | 0.00 | 92 | 2,568 | 0.70 | 0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 485.00 | 0.72 | 0.75 | 0.74 | 0.74 | -0.03 | -3.90% | 0.00 | 75 | 667 | 0.70 | 0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 490.00 | 0.67 | 0.70 | 0.69 | 0.68 | -0.08 | -10.53% | 0.00 | 350 | 2,114 | 0.71 | 0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 495.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.15 | +30.00% | 0.00 | 18 | 677 | 0.72 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 500.00 | 0.58 | 0.61 | 0.60 | 0.61 | -0.06 | -8.96% | 0.00 | 788 | 15,853 | 0.72 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 505.00 | 0.54 | 0.57 | 0.56 | 0.49 | -0.12 | -19.68% | 0.00 | 13 | 465 | 0.72 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 510.00 | 0.51 | 0.53 | 0.52 | 0.51 | -0.07 | -12.07% | 0.00 | 23 | 1,467 | 0.73 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 515.00 | 0.47 | 0.50 | 0.49 | 0.52 | +0.11 | +26.83% | 0.00 | 1 | 69 | 0.74 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 520.00 | 0.44 | 0.47 | 0.46 | 0.47 | -0.04 | -7.85% | 0.00 | 12 | 3,780 | 0.74 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 530.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.04 | -9.10% | 0.00 | 6 | 2,298 | 0.75 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 540.00 | 0.34 | 0.37 | 0.36 | 0.38 | +0.10 | +35.72% | 0.00 | 1 | 3,348 | 0.76 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 550.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.05 | -13.52% | 0.00 | 81 | 3,113 | 0.77 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 560.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.07 | -21.22% | 0.00 | 11 | 1,896 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 570.00 | 0.23 | 0.26 | 0.25 | 0.22 | -0.05 | -18.52% | 0.00 | 1 | 1,924 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 580.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.07 | -25.93% | 0.00 | 8 | 1,410 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 590.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 13 | 1,577 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 600.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 201 | 17,267 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 610.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 8 | 2,730 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 620.00 | 0.12 | 0.16 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 630.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,896 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 640.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 692 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 650.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 18 | 1,605 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 660.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 670.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 607 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 680.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 50 | 352 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 690.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 70 | 605 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 700.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 88 | 8,277 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 710.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 3,671 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 720.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 730.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 964 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 740.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 750.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 2,545 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 760.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 959 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 770.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 780.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 554 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 790.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,180 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 800.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 7,585 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 810.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,486 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 910.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 920.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 930.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 940.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 950.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 960.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 211 | 17,259 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 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 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 265 | 16,393 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 105.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 19 | 1,761 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 110.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 15 | 6,315 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 115.00 | 0.10 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 120.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 25 | 5,469 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 125.00 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 54 | 2,527 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 130.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 13 | 1,599 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 135.00 | 0.22 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 4 | 1,133 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 140.00 | 0.25 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5,958 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 145.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 0.00 | 3 | 1,153 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 150.00 | 0.30 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 394 | 15,185 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 155.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.01 | -2.86% | 0.00 | 10 | 2,367 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 160.00 | 0.36 | 0.38 | 0.37 | 0.39 | -0.01 | -2.50% | 0.00 | 20 | 6,717 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 165.00 | 0.40 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 18 | 58,148 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 170.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.03 | -6.53% | 0.00 | 793 | 66,225 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 175.00 | 0.46 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 59 | 5,007 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 180.00 | 0.51 | 0.52 | 0.52 | 0.52 | -0.01 | -1.89% | 0.00 | 6,086 | 5,755 | 0.89 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 185.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.05 | -8.20% | 0.00 | 20 | 23,775 | 0.88 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 190.00 | 0.58 | 0.62 | 0.60 | 0.62 | -0.02 | -3.13% | 0.00 | 62 | 28,359 | 0.82 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 195.00 | 0.66 | 0.68 | 0.67 | 0.68 | -0.01 | -1.45% | 0.00 | 28 | 3,129 | 0.81 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 200.00 | 0.72 | 0.74 | 0.73 | 0.73 | -0.02 | -2.67% | 0.00 | 1,012 | 14,235 | 0.79 | 0.00 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 205.00 | 0.79 | 0.82 | 0.81 | 0.81 | -0.04 | -4.71% | 0.00 | 5,069 | 2,407 | 0.76 | -0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 210.00 | 0.87 | 0.90 | 0.89 | 0.89 | -0.04 | -4.31% | 0.00 | 339 | 3,495 | 0.74 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 215.00 | 0.98 | 0.99 | 0.99 | 0.99 | -0.02 | -1.98% | 0.00 | 114 | 3,039 | 0.72 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 220.00 | 1.09 | 1.11 | 1.10 | 1.08 | -0.08 | -6.90% | 0.01 | 615 | 9,477 | 0.70 | -0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 225.00 | 1.21 | 1.25 | 1.23 | 1.22 | -0.09 | -6.87% | 0.01 | 201 | 9,481 | 0.67 | -0.02 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 230.00 | 1.38 | 1.42 | 1.40 | 1.41 | -0.10 | -6.63% | 0.01 | 828 | 6,906 | 0.65 | -0.03 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 235.00 | 1.59 | 1.62 | 1.61 | 1.60 | -0.21 | -11.61% | 0.01 | 193 | 3,343 | 0.64 | -0.04 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 240.00 | 1.85 | 1.88 | 1.87 | 1.85 | -0.20 | -9.76% | 0.01 | 489 | 6,735 | 0.62 | -0.05 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 245.00 | 2.16 | 2.21 | 2.19 | 2.19 | -0.28 | -11.34% | 0.01 | 163 | 3,624 | 0.61 | -0.06 | 0.00 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 250.00 | 2.56 | 2.60 | 2.58 | 2.57 | -0.33 | -11.38% | 0.01 | 1,966 | 14,560 | 0.59 | -0.08 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 255.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.43 | -12.36% | 0.01 | 342 | 5,652 | 0.58 | -0.10 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 3.60 | 3.70 | 3.65 | 3.65 | -0.51 | -12.26% | 0.01 | 680 | 7,409 | 0.57 | -0.12 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 265.00 | 4.30 | 4.40 | 4.35 | 4.39 | -0.61 | -12.20% | 0.02 | 501 | 4,695 | 0.57 | -0.14 | 0.00 | -0.20 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 5.15 | 5.25 | 5.20 | 5.22 | -0.73 | -12.27% | 0.02 | 1,272 | 9,556 | 0.56 | -0.16 | 0.00 | -0.22 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 275.00 | 6.15 | 6.25 | 6.20 | 6.15 | -0.95 | -13.38% | 0.02 | 786 | 9,028 | 0.56 | -0.19 | 0.01 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 7.35 | 7.45 | 7.40 | 7.40 | -1.10 | -12.95% | 0.03 | 1,531 | 8,741 | 0.55 | -0.22 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 285.00 | 8.70 | 8.80 | 8.75 | 8.77 | -1.26 | -12.57% | 0.03 | 913 | 4,962 | 0.55 | -0.25 | 0.01 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 290.00 | 10.25 | 10.40 | 10.33 | 10.39 | -1.35 | -11.50% | 0.04 | 2,804 | 8,804 | 0.55 | -0.28 | 0.01 | -0.28 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 295.00 | 12.05 | 12.20 | 12.13 | 12.14 | -1.66 | -12.03% | 0.04 | 599 | 5,255 | 0.55 | -0.32 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 300.00 | 14.05 | 14.15 | 14.10 | 14.15 | -1.76 | -11.07% | 0.05 | 1,236 | 14,989 | 0.55 | -0.36 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 305.00 | 16.25 | 16.40 | 16.33 | 16.30 | -1.98 | -10.84% | 0.05 | 520 | 5,181 | 0.55 | -0.39 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 310.00 | 18.65 | 18.80 | 18.73 | 18.76 | -2.08 | -9.99% | 0.06 | 740 | 5,679 | 0.55 | -0.43 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 315.00 | 21.30 | 21.45 | 21.38 | 21.42 | -2.20 | -9.32% | 0.07 | 287 | 3,302 | 0.55 | -0.47 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 320.00 | 24.10 | 24.25 | 24.18 | 24.20 | -2.75 | -10.21% | 0.08 | 489 | 7,419 | 0.55 | -0.50 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 325.00 | 27.15 | 27.30 | 27.23 | 27.05 | -2.65 | -8.93% | 0.08 | 187 | 2,259 | 0.55 | -0.54 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 330.00 | 30.35 | 30.50 | 30.43 | 30.40 | -2.65 | -8.02% | 0.09 | 182 | 5,816 | 0.55 | -0.58 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 335.00 | 33.75 | 33.90 | 33.83 | 34.00 | -2.80 | -7.61% | 0.10 | 4 | 1,562 | 0.56 | -0.61 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 340.00 | 37.30 | 37.45 | 37.38 | 37.27 | -2.98 | -7.41% | 0.11 | 67 | 11,559 | 0.56 | -0.64 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 345.00 | 41.00 | 41.15 | 41.08 | 40.98 | -2.92 | -6.66% | 0.12 | 9 | 1,907 | 0.56 | -0.67 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 350.00 | 44.80 | 45.00 | 44.90 | 44.80 | -3.01 | -6.30% | 0.13 | 99 | 4,449 | 0.56 | -0.70 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 355.00 | 48.70 | 49.25 | 48.98 | 49.32 | -4.15 | -7.77% | 0.14 | 8 | 1,006 | 0.57 | -0.72 | 0.01 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 360.00 | 52.60 | 53.20 | 52.90 | 56.95 | -1.05 | -1.81% | 0.15 | 8 | 3,983 | 0.57 | -0.75 | 0.01 | -0.26 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 365.00 | 56.75 | 57.35 | 57.05 | 61.16 | +0.76 | +1.26% | 0.16 | 1 | 672 | 0.57 | -0.77 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 370.00 | 61.00 | 61.95 | 61.48 | 62.47 | -6.03 | -8.81% | 0.17 | 7 | 784 | 0.58 | -0.79 | 0.01 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 375.00 | 65.20 | 66.10 | 65.65 | 80.03 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.58 | -0.81 | 0.00 | -0.23 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 380.00 | 70.05 | 70.60 | 70.33 | 70.00 | -10.00 | -12.50% | 0.19 | 14 | 711 | 0.59 | -0.83 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 385.00 | 74.05 | 75.30 | 74.68 | 95.00 | 0.00 | 0.00% | 0.19 | 0 | 335 | 0.59 | -0.85 | 0.00 | -0.20 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 390.00 | 79.15 | 79.60 | 79.38 | 83.50 | -5.10 | -5.76% | 0.20 | 6 | 1,149 | 0.60 | -0.86 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 395.00 | 83.45 | 84.45 | 83.95 | 88.65 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.60 | -0.87 | 0.00 | -0.17 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 400.00 | 88.30 | 88.85 | 88.58 | 88.63 | -3.79 | -4.11% | 0.22 | 11 | 1,446 | 0.60 | -0.89 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 405.00 | 91.75 | 94.10 | 92.93 | 96.70 | -8.90 | -8.43% | 0.23 | 15 | 98 | 0.59 | -0.90 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 410.00 | 97.60 | 98.55 | 98.08 | 104.00 | 0.00 | 0.00% | 0.24 | 0 | 523 | 0.61 | -0.91 | 0.00 | -0.14 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 415.00 | 101.95 | 103.55 | 102.75 | 101.70 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.67 | -0.92 | 0.00 | -0.13 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 420.00 | 106.95 | 108.35 | 107.65 | 110.20 | -6.75 | -5.78% | 0.26 | 1 | 308 | 0.63 | -0.93 | 0.00 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 425.00 | 111.60 | 113.20 | 112.40 | 121.00 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.69 | -0.94 | 0.00 | -0.11 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 430.00 | 116.75 | 117.85 | 117.30 | 132.79 | 0.00 | 0.00% | 0.27 | 0 | 275 | 0.61 | -0.94 | 0.00 | -0.10 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 435.00 | 120.40 | 123.20 | 121.80 | 125.70 | -8.10 | -6.06% | 0.28 | 25 | 41 | 0.74 | -0.95 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 440.00 | 126.60 | 127.60 | 127.10 | 131.56 | 0.00 | 0.00% | 0.29 | 0 | 582 | 0.70 | -0.95 | 0.00 | -0.08 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 445.00 | 130.25 | 133.35 | 131.80 | 143.15 | 0.00 | 0.00% | 0.30 | 0 | 83 | 0.78 | -0.96 | 0.00 | -0.07 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 450.00 | 136.35 | 137.45 | 136.90 | 137.00 | -3.50 | -2.50% | 0.30 | 22 | 716 | 0.71 | -0.96 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 455.00 | 140.05 | 143.50 | 141.78 | 139.80 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.81 | -0.97 | 0.00 | -0.06 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 460.00 | 145.30 | 148.35 | 146.83 | 154.23 | 0.00 | 0.00% | 0.32 | 0 | 51 | 0.81 | -0.97 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 465.00 | 149.95 | 153.05 | 151.50 | 162.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.83 | -0.98 | 0.00 | -0.05 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 470.00 | 155.15 | 157.80 | 156.48 | 155.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 6/17/2025 | 7/11/2025 4:00:04 PM EST |
| 475.00 | 160.10 | 162.95 | 161.53 | 179.18 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.85 | -0.98 | 0.00 | -0.04 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 480.00 | 165.10 | 167.75 | 166.43 | 187.34 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.04 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 485.00 | 170.10 | 172.85 | 171.48 | 187.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 490.00 | 175.05 | 177.60 | 176.33 | 189.37 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | -0.99 | 0.00 | -0.03 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 495.00 | 180.10 | 182.80 | 181.45 | 145.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 500.00 | 185.00 | 187.75 | 186.38 | 189.80 | -4.00 | -2.07% | 0.37 | 22 | 23 | 0.91 | -0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 505.00 | 190.25 | 192.80 | 191.53 | 183.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 510.00 | 195.10 | 197.75 | 196.43 | 211.23 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 515.00 | 199.90 | 202.95 | 201.43 | 212.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 520.00 | 205.20 | 207.70 | 206.45 | 223.99 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 530.00 | 215.15 | 217.70 | 216.43 | 212.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 540.00 | 225.25 | 227.70 | 226.48 | 215.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 550.00 | 235.40 | 237.65 | 236.53 | 235.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 560.00 | 245.25 | 247.60 | 246.43 | 234.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 570.00 | 255.15 | 257.70 | 256.43 | 227.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 580.00 | 265.00 | 267.70 | 266.35 | 250.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:04 PM EST |
| 590.00 | 275.10 | 277.70 | 276.40 | 280.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 600.00 | 285.15 | 287.60 | 286.38 | 290.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 610.00 | 295.05 | 297.70 | 296.38 | 285.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 620.00 | 305.15 | 307.65 | 306.40 | 299.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 630.00 | 315.05 | 317.65 | 316.35 | 299.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:04 PM EST |
| 640.00 | 325.10 | 328.10 | 326.60 | 311.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:04 PM EST |
| 650.00 | 335.25 | 337.65 | 336.45 | 326.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 660.00 | 345.10 | 347.75 | 346.43 | 336.41 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 670.00 | 355.20 | 357.70 | 356.45 | 346.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 680.00 | 365.20 | 367.65 | 366.43 | 364.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 690.00 | 375.25 | 377.75 | 376.50 | 396.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 700.00 | 385.00 | 387.65 | 386.33 | 337.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 710.00 | 395.20 | 397.65 | 396.43 | 347.17 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 720.00 | 405.15 | 407.70 | 406.43 | 357.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 730.00 | 415.15 | 417.55 | 416.35 | 382.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 4:00:04 PM EST |
| 740.00 | 425.10 | 427.90 | 426.50 | 342.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 4:00:04 PM EST |
| 750.00 | 435.10 | 437.60 | 436.35 | 396.82 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 4:00:04 PM EST |
| 760.00 | 445.20 | 447.55 | 446.38 | 440.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:04 PM EST |
| 770.00 | 455.00 | 458.00 | 456.50 | 406.76 | 0.00 | 0.00% | 0.59 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 780.00 | 465.15 | 467.85 | 466.50 | 432.12 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 4:00:04 PM EST |
| 790.00 | 475.20 | 477.70 | 476.45 | 447.99 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 800.00 | 485.15 | 487.50 | 486.33 | 458.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 810.00 | 495.15 | 497.75 | 496.45 | 468.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 820.00 | 505.20 | 507.55 | 506.38 | 437.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 4:00:04 PM EST |
| 830.00 | 515.20 | 517.55 | 516.38 | 487.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 4:00:04 PM EST |
| 840.00 | 525.25 | 527.55 | 526.40 | 424.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:04 PM EST |
| 850.00 | 535.15 | 537.50 | 536.33 | 465.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 4:00:04 PM EST |
| 860.00 | 545.15 | 547.50 | 546.33 | 512.69 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:04 PM EST |
| 870.00 | 555.30 | 557.55 | 556.43 | 481.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 4:00:04 PM EST |
| 880.00 | 565.20 | 567.50 | 566.35 | 473.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 4:00:04 PM EST |
| 890.00 | 575.25 | 577.70 | 576.48 | 473.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:04 PM EST |
| 900.00 | 585.15 | 587.60 | 586.38 | 483.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:04 PM EST |
| 910.00 | 595.10 | 597.75 | 596.43 | 492.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:04 PM EST |
| 920.00 | 605.20 | 607.55 | 606.38 | 470.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 4:00:04 PM EST |
| 930.00 | 615.20 | 617.60 | 616.40 | 602.54 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:04 PM EST |
| 940.00 | 625.20 | 627.50 | 626.35 | 490.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 4:00:04 PM EST |
| 950.00 | 635.00 | 638.05 | 636.53 | 513.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 4:00:04 PM EST |
| 960.00 | 645.20 | 647.60 | 646.40 | 634.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |