Options Chain for TESLA INC COM (TSLA) - $302.63 as of 8/1/2025 8:55:58 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 | 250.95 | 255.10 | 253.03 | 264.00 | 0.00 | 0.00% | 5.06 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 60.00 | 241.00 | 245.15 | 243.08 | % | 4.05 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 70.00 | 231.45 | 234.95 | 233.20 | % | 3.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 80.00 | 221.55 | 225.10 | 223.33 | % | 2.79 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 90.00 | 211.75 | 215.05 | 213.40 | % | 2.37 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 100.00 | 201.75 | 205.35 | 203.55 | 210.88 | 0.00 | 0.00% | 2.04 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 110.00 | 191.90 | 195.25 | 193.58 | % | 1.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 120.00 | 181.95 | 185.40 | 183.68 | % | 1.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 130.00 | 172.00 | 175.55 | 173.78 | % | 1.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 135.00 | 166.65 | 170.65 | 168.65 | % | 1.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 140.00 | 162.00 | 165.65 | 163.83 | 171.25 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 145.00 | 156.90 | 160.80 | 158.85 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 150.00 | 151.90 | 155.75 | 153.83 | % | 1.03 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 155.00 | 146.80 | 150.90 | 148.85 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 160.00 | 141.95 | 145.85 | 143.90 | 162.52 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 165.00 | 136.95 | 141.00 | 138.98 | 151.98 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.22 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 170.00 | 132.15 | 135.95 | 134.05 | 146.60 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.15 | 0.99 | 0.00 | -0.05 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 175.00 | 127.15 | 131.10 | 129.13 | 139.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 180.00 | 122.35 | 126.05 | 124.20 | 124.77 | % | 0.69 | 1 | 0 | 1.06 | 0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 185.00 | 117.35 | 121.20 | 119.28 | % | 0.64 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 190.00 | 112.60 | 116.20 | 114.40 | % | 0.60 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 195.00 | 107.50 | 111.40 | 109.45 | % | 0.56 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 200.00 | 102.70 | 106.40 | 104.55 | 103.01 | -19.69 | -16.05% | 0.52 | 1 | 1 | 0.91 | 0.97 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 205.00 | 97.70 | 101.60 | 99.65 | % | 0.49 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.10 | 8/1/2025 4:00:05 PM EST | |||
| 210.00 | 93.70 | 96.60 | 95.15 | % | 0.45 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.11 | 8/1/2025 4:00:05 PM EST | |||
| 215.00 | 88.00 | 91.85 | 89.93 | % | 0.42 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.12 | 8/1/2025 4:00:05 PM EST | |||
| 220.00 | 83.25 | 86.90 | 85.08 | 91.58 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.77 | 0.94 | 0.00 | -0.13 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 225.00 | 78.35 | 82.20 | 80.28 | % | 0.36 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.14 | 8/1/2025 4:00:05 PM EST | |||
| 230.00 | 74.45 | 76.40 | 75.43 | 85.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.69 | 0.93 | 0.00 | -0.15 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 235.00 | 69.05 | 71.65 | 70.35 | % | 0.30 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.16 | 8/1/2025 4:00:05 PM EST | |||
| 240.00 | 64.45 | 66.95 | 65.70 | % | 0.27 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.17 | 8/1/2025 4:00:05 PM EST | |||
| 245.00 | 59.90 | 62.30 | 61.10 | 60.20 | -14.40 | -19.31% | 0.25 | 6 | 2 | 0.55 | 0.89 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 250.00 | 56.35 | 57.40 | 56.88 | 56.45 | -5.63 | -9.07% | 0.23 | 26 | 19 | 0.56 | 0.88 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 255.00 | 52.25 | 52.95 | 52.60 | 51.75 | -5.70 | -9.93% | 0.21 | 3 | 4 | 0.54 | 0.86 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 260.00 | 47.80 | 48.75 | 48.28 | 48.10 | -6.38 | -11.72% | 0.19 | 6 | 10 | 0.53 | 0.85 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 265.00 | 43.65 | 44.70 | 44.18 | 44.65 | -4.95 | -9.98% | 0.17 | 1 | 5 | 0.53 | 0.82 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 39.55 | 40.50 | 40.03 | 40.33 | -5.82 | -12.62% | 0.15 | 39 | 16 | 0.52 | 0.80 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 275.00 | 35.85 | 36.65 | 36.25 | 35.85 | -5.60 | -13.51% | 0.13 | 56 | 24 | 0.51 | 0.77 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 280.00 | 32.15 | 32.80 | 32.48 | 32.41 | -4.44 | -12.05% | 0.12 | 180 | 85 | 0.50 | 0.74 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 285.00 | 28.95 | 29.15 | 29.05 | 28.85 | -2.87 | -9.05% | 0.10 | 35 | 304 | 0.50 | 0.70 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 290.00 | 25.70 | 25.90 | 25.80 | 25.82 | -4.23 | -14.08% | 0.09 | 83 | 35 | 0.49 | 0.66 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 295.00 | 22.70 | 22.90 | 22.80 | 23.02 | -3.33 | -12.64% | 0.08 | 75 | 20 | 0.49 | 0.61 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 300.00 | 20.00 | 20.15 | 20.08 | 20.20 | -3.30 | -14.05% | 0.07 | 511 | 306 | 0.48 | 0.57 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 17.45 | 17.60 | 17.53 | 17.50 | -3.10 | -15.05% | 0.06 | 570 | 127 | 0.48 | 0.52 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 310.00 | 15.15 | 15.35 | 15.25 | 15.15 | -2.90 | -16.07% | 0.05 | 1,028 | 184 | 0.48 | 0.48 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 315.00 | 13.10 | 13.30 | 13.20 | 13.20 | -2.60 | -16.46% | 0.04 | 346 | 799 | 0.48 | 0.43 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 320.00 | 11.30 | 11.45 | 11.38 | 11.60 | -2.05 | -15.02% | 0.04 | 259 | 1,295 | 0.47 | 0.39 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 325.00 | 9.70 | 9.85 | 9.78 | 9.85 | -1.98 | -16.74% | 0.03 | 388 | 681 | 0.47 | 0.35 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 330.00 | 8.30 | 8.45 | 8.38 | 8.65 | -1.65 | -16.02% | 0.03 | 302 | 595 | 0.47 | 0.32 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 335.00 | 7.10 | 7.25 | 7.18 | 7.20 | -1.70 | -19.11% | 0.02 | 769 | 429 | 0.48 | 0.28 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 340.00 | 6.10 | 6.20 | 6.15 | 6.25 | -1.55 | -19.88% | 0.02 | 1,494 | 611 | 0.48 | 0.25 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 345.00 | 5.20 | 5.30 | 5.25 | 5.30 | -1.35 | -20.31% | 0.02 | 226 | 376 | 0.48 | 0.22 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 350.00 | 4.45 | 4.55 | 4.50 | 4.50 | -1.20 | -21.06% | 0.01 | 667 | 1,219 | 0.48 | 0.19 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 355.00 | 3.80 | 3.90 | 3.85 | 3.88 | -0.97 | -20.00% | 0.01 | 201 | 854 | 0.48 | 0.17 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 360.00 | 3.25 | 3.35 | 3.30 | 3.38 | -0.92 | -21.40% | 0.01 | 290 | 278 | 0.49 | 0.15 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 365.00 | 2.80 | 2.88 | 2.84 | 2.90 | -0.83 | -22.26% | 0.01 | 177 | 186 | 0.49 | 0.13 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 370.00 | 2.41 | 2.49 | 2.45 | 2.53 | -0.72 | -22.16% | 0.01 | 173 | 365 | 0.50 | 0.11 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 375.00 | 2.09 | 2.16 | 2.13 | 2.19 | -0.55 | -20.08% | 0.01 | 174 | 560 | 0.50 | 0.10 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 380.00 | 1.81 | 1.88 | 1.85 | 1.88 | -0.49 | -20.68% | 0.00 | 264 | 557 | 0.51 | 0.09 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 385.00 | 1.58 | 1.64 | 1.61 | 1.67 | -0.47 | -21.97% | 0.00 | 80 | 196 | 0.51 | 0.08 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 390.00 | 1.38 | 1.44 | 1.41 | 1.40 | -0.39 | -21.79% | 0.00 | 99 | 132 | 0.52 | 0.07 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 395.00 | 1.21 | 1.28 | 1.25 | 1.28 | -0.34 | -20.99% | 0.00 | 36 | 174 | 0.52 | 0.06 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 400.00 | 1.07 | 1.13 | 1.10 | 1.06 | -0.43 | -28.86% | 0.00 | 174 | 504 | 0.53 | 0.06 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 405.00 | 0.94 | 1.00 | 0.97 | 1.00 | -0.41 | -29.08% | 0.00 | 23 | 79 | 0.53 | 0.05 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 410.00 | 0.83 | 0.89 | 0.86 | 0.92 | -0.18 | -16.37% | 0.00 | 16 | 233 | 0.54 | 0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 415.00 | 0.74 | 0.80 | 0.77 | 0.90 | -0.20 | -18.19% | 0.00 | 11 | 221 | 0.55 | 0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 420.00 | 0.66 | 0.72 | 0.69 | 0.69 | -0.23 | -25.00% | 0.00 | 15 | 229 | 0.55 | 0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 425.00 | 0.59 | 0.64 | 0.62 | 0.73 | -0.04 | -5.20% | 0.00 | 5 | 137 | 0.56 | 0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 430.00 | 0.53 | 0.58 | 0.56 | 0.57 | -0.23 | -28.75% | 0.00 | 50 | 220 | 0.56 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 435.00 | 0.48 | 0.53 | 0.51 | 0.55 | -0.16 | -22.54% | 0.00 | 4 | 10 | 0.57 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 440.00 | 0.43 | 0.49 | 0.46 | 0.47 | -0.07 | -12.97% | 0.00 | 2 | 60 | 0.58 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 445.00 | 0.39 | 0.44 | 0.42 | 0.41 | -0.31 | -43.06% | 0.00 | 93 | 58 | 0.58 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 450.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.08 | -17.40% | 0.00 | 46 | 226 | 0.59 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 455.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.31 | -47.70% | 0.00 | 19 | 19 | 0.59 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 460.00 | 0.29 | 0.34 | 0.32 | 0.30 | -0.10 | -25.00% | 0.00 | 13 | 7 | 0.60 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 465.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 13 | 7 | 0.61 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 470.00 | 0.24 | 0.27 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.61 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 480.00 | 0.20 | 0.23 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.62 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 490.00 | 0.16 | 0.19 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 500.00 | 0.14 | 0.16 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 51 | 259 | 0.64 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 510.00 | 0.11 | 0.14 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 520.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 10 | 12 | 0.66 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 530.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 540.00 | 0.06 | 0.12 | 0.09 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 550.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 560.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 570.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 580.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 590.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 44 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 600.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 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 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 85 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 0.24 | 0.17 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 30 | 1.13 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 135.00 | 0.12 | 0.26 | 0.19 | 0.21 | +0.10 | +90.91% | 0.00 | 1 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 140.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 145.00 | 0.18 | 0.33 | 0.26 | 0.30 | +0.05 | +20.00% | 0.00 | 7 | 4 | 1.05 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 150.00 | 0.22 | 0.36 | 0.29 | 0.28 | +0.11 | +64.71% | 0.00 | 84 | 23 | 1.02 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 155.00 | 0.26 | 0.40 | 0.33 | 0.29 | +0.05 | +20.84% | 0.00 | 3 | 6 | 1.00 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 160.00 | 0.30 | 0.44 | 0.37 | 0.37 | +0.16 | +76.19% | 0.00 | 18 | 15 | 0.97 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 165.00 | 0.34 | 0.51 | 0.43 | 0.33 | +0.08 | +32.00% | 0.00 | 11 | 16 | 0.95 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 170.00 | 0.39 | 0.54 | 0.47 | 0.50 | +0.21 | +72.42% | 0.00 | 7 | 14 | 0.92 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 175.00 | 0.42 | 0.56 | 0.49 | 0.51 | +0.22 | +75.87% | 0.00 | 55 | 5 | 0.88 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 180.00 | 0.50 | 0.67 | 0.59 | 0.57 | +0.22 | +62.86% | 0.00 | 5 | 95 | 0.86 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 185.00 | 0.61 | 0.67 | 0.64 | 0.65 | +0.26 | +66.67% | 0.00 | 34 | 11 | 0.84 | -0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 190.00 | 0.68 | 0.73 | 0.71 | 0.67 | +0.11 | +19.65% | 0.00 | 40 | 14 | 0.81 | -0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 195.00 | 0.75 | 0.80 | 0.78 | 0.73 | +0.09 | +14.07% | 0.00 | 4 | 365 | 0.79 | -0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 200.00 | 0.83 | 0.89 | 0.86 | 0.88 | +0.23 | +35.39% | 0.00 | 167 | 114 | 0.76 | -0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 205.00 | 0.92 | 0.98 | 0.95 | 0.85 | +0.15 | +21.43% | 0.00 | 3 | 13 | 0.74 | -0.04 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 210.00 | 1.03 | 1.08 | 1.06 | 1.04 | +0.30 | +40.55% | 0.01 | 66 | 40 | 0.71 | -0.04 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 215.00 | 1.15 | 1.21 | 1.18 | 1.20 | +0.39 | +48.15% | 0.01 | 11 | 13 | 0.69 | -0.05 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 220.00 | 1.29 | 1.35 | 1.32 | 1.30 | +0.29 | +28.72% | 0.01 | 73 | 22 | 0.67 | -0.06 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 225.00 | 1.47 | 1.52 | 1.50 | 1.44 | +0.34 | +30.91% | 0.01 | 43 | 61 | 0.65 | -0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 230.00 | 1.67 | 1.73 | 1.70 | 1.76 | +0.60 | +51.73% | 0.01 | 10 | 202 | 0.63 | -0.07 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 235.00 | 1.92 | 1.99 | 1.96 | 1.95 | +0.60 | +44.45% | 0.01 | 882 | 64 | 0.61 | -0.08 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 240.00 | 2.23 | 2.30 | 2.27 | 2.26 | +0.69 | +43.95% | 0.01 | 97 | 608 | 0.59 | -0.09 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 245.00 | 2.60 | 2.66 | 2.63 | 2.67 | +0.80 | +42.79% | 0.01 | 38 | 546 | 0.58 | -0.11 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 250.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.87 | +39.02% | 0.01 | 1,811 | 747 | 0.56 | -0.12 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 255.00 | 3.60 | 3.70 | 3.65 | 3.55 | +0.82 | +30.04% | 0.01 | 86 | 352 | 0.55 | -0.14 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 260.00 | 4.25 | 4.40 | 4.33 | 4.22 | +1.07 | +33.97% | 0.02 | 826 | 660 | 0.54 | -0.15 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 265.00 | 5.05 | 5.20 | 5.13 | 4.96 | +1.21 | +32.27% | 0.02 | 627 | 682 | 0.53 | -0.18 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 6.00 | 6.15 | 6.08 | 6.10 | +1.60 | +35.56% | 0.02 | 198 | 358 | 0.52 | -0.20 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 275.00 | 7.15 | 7.30 | 7.23 | 7.13 | +1.63 | +29.64% | 0.03 | 147 | 285 | 0.51 | -0.23 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 280.00 | 8.50 | 8.65 | 8.58 | 8.42 | +1.85 | +28.16% | 0.03 | 271 | 480 | 0.50 | -0.26 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 285.00 | 10.00 | 10.15 | 10.08 | 10.06 | +2.17 | +27.51% | 0.04 | 228 | 660 | 0.50 | -0.30 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 290.00 | 11.80 | 11.95 | 11.88 | 11.81 | +2.41 | +25.64% | 0.04 | 274 | 620 | 0.49 | -0.34 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 295.00 | 13.75 | 13.95 | 13.85 | 13.85 | +2.75 | +24.78% | 0.05 | 119 | 349 | 0.49 | -0.39 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 300.00 | 16.00 | 16.15 | 16.08 | 16.00 | +2.68 | +20.12% | 0.05 | 1,318 | 1,423 | 0.48 | -0.43 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 18.50 | 18.65 | 18.58 | 18.52 | +3.22 | +21.05% | 0.06 | 245 | 202 | 0.48 | -0.48 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 310.00 | 21.20 | 21.35 | 21.28 | 21.15 | +4.20 | +24.78% | 0.07 | 772 | 1,765 | 0.48 | -0.52 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 315.00 | 24.15 | 24.35 | 24.25 | 24.10 | +3.60 | +17.57% | 0.08 | 165 | 458 | 0.48 | -0.57 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 320.00 | 27.35 | 27.55 | 27.45 | 27.30 | +3.43 | +14.37% | 0.09 | 675 | 267 | 0.48 | -0.61 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 325.00 | 30.75 | 30.95 | 30.85 | 30.53 | +3.48 | +12.87% | 0.09 | 485 | 700 | 0.48 | -0.65 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 330.00 | 34.35 | 34.60 | 34.48 | 34.87 | +5.67 | +19.42% | 0.10 | 110 | 72 | 0.48 | -0.68 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 335.00 | 37.75 | 38.75 | 38.25 | 34.50 | +3.42 | +11.01% | 0.11 | 11 | 23 | 0.48 | -0.72 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 340.00 | 41.55 | 42.90 | 42.23 | 42.20 | +5.90 | +16.26% | 0.12 | 10 | 66 | 0.48 | -0.75 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 345.00 | 45.65 | 47.15 | 46.40 | 46.90 | +3.90 | +9.07% | 0.13 | 45 | 64 | 0.48 | -0.78 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 350.00 | 49.85 | 51.25 | 50.55 | 46.23 | +2.13 | +4.83% | 0.14 | 3 | 9 | 0.48 | -0.81 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 355.00 | 54.15 | 55.75 | 54.95 | 55.02 | +12.62 | +29.77% | 0.15 | 70 | 10 | 0.48 | -0.83 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 360.00 | 58.70 | 60.70 | 59.70 | 52.72 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.48 | -0.85 | 0.01 | -0.16 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 365.00 | 63.20 | 64.85 | 64.03 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | -0.87 | 0.00 | -0.15 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 370.00 | 67.85 | 69.55 | 68.70 | 68.35 | +14.10 | +26.00% | 0.19 | 2 | 1 | 0.50 | -0.89 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 375.00 | 72.40 | 74.60 | 73.50 | 63.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.61 | -0.90 | 0.00 | -0.12 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 380.00 | 77.15 | 79.40 | 78.28 | 74.61 | +10.56 | +16.49% | 0.21 | 2 | 2 | 0.64 | -0.91 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 385.00 | 80.85 | 85.45 | 83.15 | 79.10 | +10.65 | +15.56% | 0.22 | 3 | 4 | 0.72 | -0.92 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 390.00 | 86.00 | 90.05 | 88.03 | 87.80 | +14.85 | +20.36% | 0.23 | 1 | 1 | 0.73 | -0.93 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 395.00 | 91.05 | 95.10 | 93.08 | 92.70 | +13.75 | +17.42% | 0.24 | 1 | 1 | 0.75 | -0.94 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 400.00 | 95.75 | 100.05 | 97.90 | 96.60 | +7.35 | +8.24% | 0.24 | 2 | 2 | 0.77 | -0.94 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 405.00 | 100.70 | 105.10 | 102.90 | 100.52 | +11.62 | +13.08% | 0.25 | 1 | 2 | 0.80 | -0.95 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 410.00 | 105.80 | 109.85 | 107.83 | 104.45 | +12.40 | +13.48% | 0.26 | 1 | 3 | 0.80 | -0.96 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 415.00 | 110.65 | 114.75 | 112.70 | 106.25 | +4.75 | +4.68% | 0.27 | 1 | 5 | 0.83 | -0.96 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 420.00 | 115.60 | 119.60 | 117.60 | 117.60 | +6.13 | +5.50% | 0.28 | 2 | 32 | 0.84 | -0.96 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 425.00 | 120.35 | 124.75 | 122.55 | 104.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | -0.97 | 0.00 | -0.06 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 430.00 | 125.50 | 129.55 | 127.53 | 112.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 435.00 | 130.35 | 134.95 | 132.65 | 121.56 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 440.00 | 135.45 | 139.85 | 137.65 | 119.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 445.00 | 140.15 | 145.45 | 142.80 | % | 0.32 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 450.00 | 145.40 | 149.70 | 147.55 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 455.00 | 150.15 | 155.50 | 152.83 | % | 0.34 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 460.00 | 155.50 | 159.60 | 157.55 | % | 0.34 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 465.00 | 160.15 | 165.50 | 162.83 | % | 0.35 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 470.00 | 165.45 | 169.65 | 167.55 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 480.00 | 175.40 | 179.60 | 177.50 | % | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 490.00 | 185.60 | 189.50 | 187.55 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 500.00 | 195.55 | 199.70 | 197.63 | % | 0.40 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 510.00 | 205.65 | 209.60 | 207.63 | 192.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 520.00 | 215.45 | 219.60 | 217.53 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 530.00 | 225.45 | 229.75 | 227.60 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 540.00 | 235.15 | 239.60 | 237.38 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 550.00 | 245.40 | 249.55 | 247.48 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 560.00 | 255.15 | 259.75 | 257.45 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 570.00 | 265.45 | 269.65 | 267.55 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 580.00 | 275.45 | 279.65 | 277.55 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 590.00 | 285.55 | 289.70 | 287.63 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 600.00 | 295.65 | 299.75 | 297.70 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST |