Options Chain for TESLA INC COM (TSLA) - $340.01 as of 8/22/2025 8:48:31 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 | 289.05 | 290.95 | 290.00 | % | 5.80 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 279.10 | 281.05 | 280.08 | % | 4.67 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 269.10 | 271.30 | 270.20 | % | 3.86 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 259.15 | 261.10 | 260.13 | 258.20 | -4.53 | -1.73% | 3.25 | 3 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 249.15 | 251.35 | 250.25 | % | 2.78 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 239.50 | 241.45 | 240.48 | 224.72 | 0.00 | 0.00% | 2.40 | 0 | 150 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 229.25 | 231.15 | 230.20 | % | 2.09 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 219.30 | 221.45 | 220.38 | % | 1.84 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 130.00 | 209.30 | 211.25 | 210.28 | 190.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 204.20 | 206.65 | 205.43 | 182.96 | 0.00 | 0.00% | 1.52 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 199.35 | 201.30 | 200.33 | 201.95 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 194.25 | 196.75 | 195.50 | 196.95 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 189.30 | 191.55 | 190.43 | 189.50 | +5.57 | +3.03% | 1.27 | 100 | 16 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 184.30 | 186.75 | 185.53 | 183.34 | % | 1.20 | 1 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 160.00 | 179.35 | 181.60 | 180.48 | 162.05 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 174.40 | 176.85 | 175.63 | % | 1.06 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 170.00 | 169.55 | 171.40 | 170.48 | 160.85 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 164.45 | 166.90 | 165.68 | % | 0.95 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 180.00 | 159.60 | 161.75 | 160.68 | 160.30 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 154.55 | 156.90 | 155.73 | 155.34 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.35 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 149.70 | 151.85 | 150.78 | % | 0.79 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 195.00 | 144.60 | 147.05 | 145.83 | % | 0.75 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 200.00 | 139.90 | 141.85 | 140.88 | 137.33 | +14.19 | +11.53% | 0.70 | 1 | 5 | 1.21 | 1.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 134.70 | 137.10 | 135.90 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 210.00 | 129.85 | 131.75 | 130.80 | 119.33 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 124.80 | 127.20 | 126.00 | 108.10 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.08 | 0.99 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 119.95 | 122.05 | 121.00 | 117.19 | +17.05 | +17.03% | 0.55 | 2 | 11 | 1.08 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 114.85 | 117.25 | 116.05 | 115.05 | +18.05 | +18.61% | 0.52 | 8 | 12 | 1.10 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 110.05 | 112.10 | 111.08 | 91.50 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.97 | 0.99 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 105.00 | 107.50 | 106.25 | 91.80 | -13.40 | -12.74% | 0.45 | 38 | 17 | 0.97 | 0.98 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 100.20 | 102.15 | 101.18 | 84.72 | 0.00 | 0.00% | 0.42 | 0 | 39 | 0.88 | 0.98 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 95.15 | 97.40 | 96.28 | 75.00 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.85 | 0.97 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 90.35 | 92.30 | 91.33 | 89.32 | +8.14 | +10.03% | 0.37 | 7 | 22 | 0.82 | 0.97 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 85.35 | 87.45 | 86.40 | 82.50 | +13.30 | +19.22% | 0.34 | 1 | 68 | 0.83 | 0.96 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 80.60 | 82.35 | 81.48 | 65.59 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.74 | 0.96 | 0.00 | -0.16 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 75.55 | 77.55 | 76.55 | 74.34 | +13.29 | +21.77% | 0.29 | 2 | 4 | 0.75 | 0.95 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 70.80 | 72.50 | 71.65 | 69.77 | +3.77 | +5.72% | 0.27 | 2 | 9 | 0.67 | 0.94 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 65.80 | 67.80 | 66.80 | 66.30 | +15.78 | +31.24% | 0.24 | 1 | 51 | 0.66 | 0.93 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 61.10 | 62.80 | 61.95 | 60.21 | +15.57 | +34.88% | 0.22 | 32 | 65 | 0.62 | 0.92 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 56.15 | 58.20 | 57.18 | 56.40 | +16.60 | +41.71% | 0.20 | 63 | 42 | 0.50 | 0.91 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 51.55 | 53.15 | 52.35 | 48.16 | +12.31 | +34.34% | 0.18 | 21 | 48 | 0.48 | 0.90 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 46.85 | 48.60 | 47.73 | 46.27 | +12.32 | +36.29% | 0.16 | 18 | 74 | 0.48 | 0.89 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 42.40 | 43.55 | 42.98 | 41.70 | +15.35 | +58.26% | 0.14 | 53 | 151 | 0.48 | 0.88 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 38.05 | 40.10 | 39.08 | 38.35 | +14.64 | +61.75% | 0.13 | 82 | 235 | 0.47 | 0.86 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 33.45 | 35.00 | 34.23 | 33.33 | +12.58 | +60.63% | 0.11 | 71 | 354 | 0.46 | 0.83 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 30.05 | 31.05 | 30.55 | 30.22 | +12.37 | +69.30% | 0.10 | 152 | 257 | 0.45 | 0.80 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 26.75 | 28.00 | 27.38 | 27.00 | +12.40 | +84.94% | 0.09 | 779 | 852 | 0.44 | 0.76 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 23.40 | 23.50 | 23.45 | 23.45 | +11.20 | +91.43% | 0.07 | 660 | 785 | 0.44 | 0.70 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 20.20 | 20.35 | 20.28 | 20.26 | +10.11 | +99.61% | 0.06 | 1,698 | 1,088 | 0.44 | 0.65 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 17.35 | 17.45 | 17.40 | 17.45 | +8.95 | +105.30% | 0.05 | 2,343 | 1,315 | 0.44 | 0.59 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 14.80 | 14.90 | 14.85 | 14.90 | +8.06 | +117.84% | 0.04 | 3,675 | 1,419 | 0.44 | 0.53 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 12.55 | 12.65 | 12.60 | 12.58 | +6.98 | +124.65% | 0.04 | 1,350 | 999 | 0.44 | 0.48 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 10.60 | 10.70 | 10.65 | 10.70 | +6.05 | +130.11% | 0.03 | 68,358 | 3,463 | 0.45 | 0.43 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 8.90 | 9.00 | 8.95 | 9.00 | +5.15 | +133.77% | 0.03 | 859 | 633 | 0.45 | 0.38 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 7.50 | 7.60 | 7.55 | 7.55 | +4.45 | +143.55% | 0.02 | 2,170 | 1,370 | 0.45 | 0.34 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 6.30 | 6.40 | 6.35 | 6.25 | +3.69 | +144.15% | 0.02 | 949 | 629 | 0.46 | 0.29 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 5.25 | 5.35 | 5.30 | 5.32 | +3.21 | +152.14% | 0.01 | 1,147 | 1,081 | 0.46 | 0.26 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 4.40 | 4.50 | 4.45 | 4.45 | +2.64 | +145.86% | 0.01 | 757 | 568 | 0.47 | 0.22 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 3.70 | 3.80 | 3.75 | 3.72 | +2.16 | +138.47% | 0.01 | 736 | 769 | 0.48 | 0.19 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 3.10 | 3.20 | 3.15 | 3.15 | +1.86 | +144.19% | 0.01 | 622 | 985 | 0.48 | 0.16 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 2.63 | 2.69 | 2.66 | 2.65 | +1.57 | +145.37% | 0.01 | 567 | 578 | 0.49 | 0.14 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 2.23 | 2.28 | 2.26 | 2.24 | +1.27 | +130.93% | 0.01 | 290 | 221 | 0.49 | 0.12 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 1.88 | 1.93 | 1.91 | 1.90 | +1.10 | +137.50% | 0.00 | 2,476 | 2,460 | 0.50 | 0.10 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 1.60 | 1.65 | 1.63 | 1.57 | +0.87 | +124.29% | 0.00 | 531 | 216 | 0.51 | 0.08 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 1.37 | 1.39 | 1.38 | 1.36 | +0.70 | +106.07% | 0.00 | 149 | 590 | 0.52 | 0.07 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 1.17 | 1.21 | 1.19 | 1.14 | +0.54 | +90.00% | 0.00 | 160 | 176 | 0.52 | 0.06 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 1.00 | 1.04 | 1.02 | 1.01 | +0.51 | +102.00% | 0.00 | 257 | 752 | 0.53 | 0.05 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.44 | +100.00% | 0.00 | 67 | 215 | 0.54 | 0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 0.74 | 0.78 | 0.76 | 0.74 | +0.37 | +100.00% | 0.00 | 97 | 253 | 0.55 | 0.04 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 0.64 | 0.68 | 0.66 | 0.64 | +0.27 | +72.98% | 0.00 | 107 | 132 | 0.55 | 0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 0.55 | 0.59 | 0.57 | 0.48 | +0.16 | +50.00% | 0.00 | 38 | 249 | 0.56 | 0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 0.47 | 0.51 | 0.49 | 0.42 | +0.16 | +61.54% | 0.00 | 56 | 64 | 0.57 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 0.41 | 0.44 | 0.43 | 0.37 | +0.11 | +42.31% | 0.00 | 145 | 296 | 0.57 | 0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 0.35 | 0.38 | 0.37 | 0.34 | +0.12 | +54.55% | 0.00 | 68 | 134 | 0.58 | 0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.11 | +57.90% | 0.00 | 11 | 258 | 0.59 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.10 | +58.83% | 0.00 | 60 | 200 | 0.59 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.09 | +56.25% | 0.00 | 42 | 174 | 0.60 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 0.17 | 0.19 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 457 | 472 | 0.61 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 91 | 1,008 | 0.62 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 125 | 872 | 0.63 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 271 | 0.63 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 100 | 0.64 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 57 | 0.65 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 71 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 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 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.02 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 26 | 81 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.06 | 0.13 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 255 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.07 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 79 | 212 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 1,030 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.15 | 0.24 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 78 | 1.12 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.16 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 4 | 60 | 1.09 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.20 | 0.26 | 0.23 | 0.21 | -0.03 | -12.50% | 0.00 | 5,562 | 2,619 | 1.06 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 2,011 | 303 | 1.03 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.23 | 0.35 | 0.29 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 327 | 1.00 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 0.28 | 0.36 | 0.32 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 72 | 0.98 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.05 | -13.52% | 0.00 | 85 | 1,264 | 0.94 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 0.30 | 0.41 | 0.36 | 0.33 | -0.08 | -19.52% | 0.00 | 25 | 79 | 0.91 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.32 | 0.43 | 0.38 | 0.36 | -0.09 | -20.00% | 0.00 | 20 | 223 | 0.88 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 0.33 | 0.47 | 0.40 | 0.37 | -0.12 | -24.49% | 0.00 | 6 | 99 | 0.84 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.12 | -21.43% | 0.00 | 104 | 2,721 | 0.82 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 0.45 | 0.56 | 0.51 | 0.44 | -0.17 | -27.87% | 0.00 | 4 | 115 | 0.79 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.14 | -21.22% | 0.00 | 13 | 214 | 0.76 | -0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.19 | -25.34% | 0.00 | 9 | 140 | 0.73 | -0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 0.58 | 0.62 | 0.60 | 0.62 | -0.23 | -27.06% | 0.00 | 61 | 474 | 0.70 | -0.03 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 0.63 | 0.67 | 0.65 | 0.62 | -0.39 | -38.62% | 0.00 | 104 | 241 | 0.67 | -0.04 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.46 | -39.32% | 0.00 | 137 | 390 | 0.64 | -0.04 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 0.77 | 0.81 | 0.79 | 0.80 | -0.53 | -39.85% | 0.00 | 120 | 325 | 0.62 | -0.05 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 0.86 | 0.90 | 0.88 | 0.86 | -0.86 | -50.00% | 0.00 | 268 | 771 | 0.59 | -0.06 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 0.98 | 1.02 | 1.00 | 1.00 | -1.04 | -50.98% | 0.00 | 976 | 2,802 | 0.57 | -0.07 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 1.14 | 1.18 | 1.16 | 1.16 | -1.27 | -52.27% | 0.00 | 512 | 782 | 0.55 | -0.08 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 1.34 | 1.39 | 1.37 | 1.35 | -1.70 | -55.74% | 0.00 | 190 | 557 | 0.53 | -0.09 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 1.62 | 1.66 | 1.64 | 1.64 | -2.07 | -55.80% | 0.01 | 646 | 956 | 0.51 | -0.10 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 1.96 | 2.01 | 1.99 | 1.99 | -2.86 | -58.97% | 0.01 | 1,680 | 796 | 0.49 | -0.11 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 2.42 | 2.48 | 2.45 | 2.44 | -3.56 | -59.34% | 0.01 | 1,273 | 1,667 | 0.48 | -0.12 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 3.00 | 3.10 | 3.05 | 3.05 | -4.36 | -58.84% | 0.01 | 638 | 1,092 | 0.47 | -0.14 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 3.80 | 3.90 | 3.85 | 3.80 | -5.25 | -58.02% | 0.01 | 1,156 | 813 | 0.46 | -0.17 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 4.80 | 4.85 | 4.83 | 4.85 | -6.20 | -56.11% | 0.02 | 1,077 | 1,106 | 0.45 | -0.20 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 6.00 | 6.10 | 6.05 | 6.08 | -7.21 | -54.26% | 0.02 | 838 | 1,687 | 0.45 | -0.24 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 7.55 | 7.65 | 7.60 | 7.60 | -8.40 | -52.50% | 0.02 | 890 | 709 | 0.44 | -0.30 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 9.35 | 9.45 | 9.40 | 9.40 | -8.75 | -48.21% | 0.03 | 2,760 | 2,275 | 0.44 | -0.35 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 11.45 | 11.55 | 11.50 | 11.49 | -10.41 | -47.54% | 0.03 | 1,395 | 476 | 0.44 | -0.41 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 13.90 | 14.00 | 13.95 | 14.00 | -10.83 | -43.62% | 0.04 | 663 | 533 | 0.44 | -0.47 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 16.65 | 16.75 | 16.70 | 16.77 | -12.48 | -42.67% | 0.05 | 68 | 473 | 0.44 | -0.52 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 19.70 | 19.80 | 19.75 | 19.78 | -13.52 | -40.61% | 0.06 | 256 | 663 | 0.45 | -0.57 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 23.00 | 23.15 | 23.08 | 23.20 | -14.85 | -39.03% | 0.07 | 25 | 106 | 0.45 | -0.62 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 26.60 | 26.70 | 26.65 | 26.78 | -15.41 | -36.53% | 0.07 | 55 | 697 | 0.45 | -0.66 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 29.55 | 31.50 | 30.53 | 31.37 | -14.53 | -31.66% | 0.08 | 22 | 106 | 0.46 | -0.71 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 32.05 | 34.85 | 33.45 | 34.53 | -15.40 | -30.85% | 0.09 | 7 | 123 | 0.47 | -0.74 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 37.70 | 40.45 | 39.08 | 38.70 | -16.05 | -29.32% | 0.10 | 1 | 9 | 0.47 | -0.78 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 40.70 | 44.00 | 42.35 | 44.76 | -14.28 | -24.19% | 0.11 | 2 | 12 | 0.47 | -0.81 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 45.15 | 48.25 | 46.70 | 58.80 | -6.07 | -9.36% | 0.12 | 15 | 19 | 0.49 | -0.84 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 49.85 | 52.80 | 51.33 | 66.75 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.49 | -0.86 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 55.45 | 57.60 | 56.53 | 66.85 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.49 | -0.88 | 0.00 | -0.19 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 60.10 | 62.00 | 61.05 | 62.90 | -13.63 | -17.81% | 0.15 | 178 | 98 | 0.48 | -0.90 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 64.90 | 67.55 | 66.23 | 90.20 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.50 | -0.92 | 0.00 | -0.15 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 67.85 | 72.65 | 70.25 | 71.93 | -17.11 | -19.22% | 0.17 | 1 | 4 | 0.64 | -0.93 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 74.60 | 77.15 | 75.88 | 83.28 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.94 | 0.00 | -0.13 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 78.80 | 82.45 | 80.63 | 98.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 83.55 | 87.30 | 85.43 | 84.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 88.75 | 91.95 | 90.35 | % | 0.21 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.09 | 8/22/2025 4:00:05 PM EST | |||
| 435.00 | 93.50 | 97.35 | 95.43 | % | 0.22 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 440.00 | 98.55 | 102.30 | 100.43 | 122.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 103.50 | 107.20 | 105.35 | % | 0.24 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 450.00 | 108.80 | 111.05 | 109.93 | 110.00 | % | 0.24 | 4 | 0 | 0.84 | -0.98 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 455.00 | 113.05 | 117.40 | 115.23 | 126.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 118.60 | 122.35 | 120.48 | % | 0.26 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 465.00 | 123.70 | 127.20 | 125.45 | % | 0.27 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 470.00 | 128.80 | 132.45 | 130.63 | 148.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 138.15 | 142.90 | 140.53 | 158.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 148.55 | 152.20 | 150.38 | % | 0.31 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 500.00 | 158.75 | 162.15 | 160.45 | 171.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 168.75 | 172.10 | 170.43 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 520.00 | 178.80 | 182.15 | 180.48 | 202.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 188.75 | 192.20 | 190.48 | 195.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 198.80 | 201.85 | 200.33 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 550.00 | 208.65 | 211.90 | 210.28 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 560.00 | 218.75 | 221.95 | 220.35 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 570.00 | 228.80 | 232.10 | 230.45 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 580.00 | 238.70 | 242.05 | 240.38 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 590.00 | 248.70 | 251.95 | 250.33 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 600.00 | 258.65 | 263.05 | 260.85 | 265.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |