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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 332.85 | 336.35 | 334.60 | 333.20 | +16.74 | +5.29% | 66.92 | 46 | 4,441 | 9.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 10.00 | 326.85 | 332.40 | 329.63 | 316.30 | +4.44 | +1.43% | 32.96 | 1 | 301 | 8.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 321.10 | 327.30 | 324.20 | 323.26 | +15.83 | +5.15% | 21.61 | 14 | 977 | 7.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 316.90 | 322.45 | 319.68 | 317.01 | +15.76 | +5.24% | 15.98 | 32 | 115 | 6.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 25.00 | 311.60 | 317.50 | 314.55 | 312.37 | +15.96 | +5.39% | 12.58 | 1 | 18 | 5.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 30.00 | 306.90 | 312.40 | 309.65 | 307.68 | +15.94 | +5.47% | 10.32 | 2 | 78 | 5.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 301.70 | 307.45 | 304.58 | 294.00 | 0.00 | 0.00% | 8.70 | 0 | 106 | 4.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 297.50 | 302.00 | 299.75 | 283.56 | 0.00 | 0.00% | 7.49 | 0 | 11 | 4.64 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 292.40 | 296.45 | 294.43 | 278.45 | 0.00 | 0.00% | 6.54 | 0 | 31 | 4.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 288.00 | 291.30 | 289.65 | 285.65 | +12.84 | +4.71% | 5.79 | 10 | 352 | 3.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 282.95 | 286.35 | 284.65 | 268.83 | 0.00 | 0.00% | 5.18 | 0 | 35 | 3.71 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 277.85 | 281.60 | 279.73 | 269.46 | 0.00 | 0.00% | 4.66 | 0 | 42 | 3.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 274.05 | 276.55 | 275.30 | 238.67 | 0.00 | 0.00% | 4.24 | 0 | 105 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 269.30 | 271.50 | 270.40 | 267.89 | -3.67 | -1.36% | 3.86 | 1 | 90 | 2.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 264.25 | 266.35 | 265.30 | 254.34 | 0.00 | 0.00% | 3.54 | 0 | 28 | 2.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 259.40 | 261.60 | 260.50 | 258.95 | 0.00 | 0.00% | 3.26 | 0 | 76 | 2.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 254.30 | 256.60 | 255.45 | 226.89 | 0.00 | 0.00% | 3.01 | 0 | 16 | 2.47 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 249.40 | 251.35 | 250.38 | 232.46 | 0.00 | 0.00% | 2.78 | 0 | 52 | 2.33 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 244.35 | 246.75 | 245.55 | 223.93 | 0.00 | 0.00% | 2.58 | 0 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 239.55 | 241.20 | 240.38 | 222.35 | 0.00 | 0.00% | 2.40 | 0 | 311 | 2.47 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 234.40 | 236.45 | 235.43 | 234.37 | 0.00 | 0.00% | 2.24 | 0 | 193 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 229.70 | 231.25 | 230.48 | 224.57 | 0.00 | 0.00% | 2.10 | 0 | 197 | 2.28 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 224.45 | 227.10 | 225.78 | 219.10 | 0.00 | 0.00% | 1.96 | 0 | 244 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 219.65 | 221.40 | 220.53 | 214.59 | 0.00 | 0.00% | 1.84 | 0 | 266 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 214.70 | 216.50 | 215.60 | 196.62 | 0.00 | 0.00% | 1.72 | 0 | 235 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 209.45 | 211.65 | 210.55 | 215.90 | 0.00 | 0.00% | 1.62 | 0 | 87 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 204.60 | 206.60 | 205.60 | 196.00 | 0.00 | 0.00% | 1.52 | 0 | 228 | 1.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 199.85 | 201.45 | 200.65 | 198.54 | +17.39 | +9.60% | 1.43 | 6 | 508 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 194.60 | 196.55 | 195.58 | 189.75 | +12.40 | +7.00% | 1.35 | 1 | 370 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 189.95 | 192.20 | 191.08 | 185.52 | 0.00 | 0.00% | 1.27 | 0 | 672 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 184.95 | 186.65 | 185.80 | 166.25 | 0.00 | 0.00% | 1.20 | 0 | 325 | 1.68 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 179.90 | 181.65 | 180.78 | 178.86 | +5.82 | +3.37% | 1.13 | 2 | 253 | 1.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 174.95 | 176.85 | 175.90 | 170.69 | 0.00 | 0.00% | 1.07 | 0 | 386 | 1.57 | 1.00 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 169.50 | 172.35 | 170.93 | 164.20 | 0.00 | 0.00% | 1.01 | 0 | 510 | 1.48 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 164.55 | 167.50 | 166.03 | 160.85 | 0.00 | 0.00% | 0.95 | 0 | 668 | 1.43 | 1.00 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 159.65 | 162.40 | 161.03 | 156.00 | +15.00 | +10.64% | 0.89 | 9 | 421 | 1.39 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 154.75 | 157.50 | 156.13 | 154.03 | +21.47 | +16.20% | 0.84 | 6 | 387 | 1.34 | 1.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 149.75 | 152.50 | 151.13 | 131.00 | 0.00 | 0.00% | 0.80 | 0 | 430 | 1.29 | 1.00 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 145.00 | 147.05 | 146.03 | 135.75 | 0.00 | 0.00% | 0.75 | 0 | 420 | 1.11 | 0.99 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 140.00 | 142.00 | 141.00 | 139.80 | +16.18 | +13.09% | 0.70 | 31 | 3,287 | 1.02 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 135.25 | 137.15 | 136.20 | 134.00 | +16.00 | +13.56% | 0.66 | 4 | 599 | 1.18 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 130.60 | 132.15 | 131.38 | 112.14 | 0.00 | 0.00% | 0.63 | 0 | 1,757 | 0.98 | 0.99 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 125.20 | 127.80 | 126.50 | 116.12 | 0.00 | 0.00% | 0.59 | 0 | 640 | 0.98 | 0.99 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 120.70 | 122.50 | 121.60 | 119.25 | +15.65 | +15.11% | 0.55 | 3 | 12,208 | 0.94 | 0.98 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 115.60 | 117.55 | 116.58 | 114.16 | +16.36 | +16.73% | 0.52 | 4 | 731 | 0.91 | 0.98 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 110.50 | 112.60 | 111.55 | 110.05 | +15.35 | +16.21% | 0.48 | 6 | 3,660 | 0.85 | 0.98 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 105.85 | 108.25 | 107.05 | 104.85 | +17.95 | +20.66% | 0.46 | 22 | 1,189 | 0.83 | 0.97 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 101.30 | 102.60 | 101.95 | 101.13 | +18.63 | +22.59% | 0.42 | 10 | 1,728 | 0.66 | 0.97 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 95.95 | 97.60 | 96.78 | 95.31 | +14.34 | +17.71% | 0.40 | 60 | 1,348 | 0.77 | 0.96 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 91.10 | 92.65 | 91.88 | 91.20 | +17.30 | +23.41% | 0.37 | 24 | 3,848 | 0.64 | 0.96 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 86.40 | 87.85 | 87.13 | 85.28 | +14.01 | +19.66% | 0.34 | 3 | 4,945 | 0.61 | 0.95 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 81.40 | 82.90 | 82.15 | 81.25 | +14.89 | +22.44% | 0.32 | 21 | 2,393 | 0.62 | 0.94 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 76.35 | 78.15 | 77.25 | 73.30 | +13.90 | +23.41% | 0.29 | 2 | 2,062 | 0.57 | 0.94 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 71.65 | 73.20 | 72.43 | 70.42 | +16.12 | +29.69% | 0.27 | 14 | 3,420 | 0.56 | 0.93 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 66.75 | 68.50 | 67.63 | 66.07 | +15.72 | +31.23% | 0.25 | 24 | 2,345 | 0.55 | 0.92 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 62.15 | 63.60 | 62.88 | 62.00 | +17.50 | +39.33% | 0.22 | 52 | 5,278 | 0.53 | 0.91 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 57.55 | 58.75 | 58.15 | 56.00 | +16.05 | +40.18% | 0.20 | 38 | 1,956 | 0.51 | 0.90 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 53.45 | 55.30 | 54.38 | 52.20 | +14.00 | +36.65% | 0.19 | 660 | 29,594 | 0.50 | 0.89 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 48.95 | 49.45 | 49.20 | 47.45 | +14.33 | +43.27% | 0.17 | 444 | 12,410 | 0.49 | 0.88 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 43.30 | 45.00 | 44.15 | 44.78 | +14.73 | +49.02% | 0.15 | 427 | 11,830 | 0.48 | 0.86 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 39.05 | 41.45 | 40.25 | 40.75 | +14.85 | +57.34% | 0.13 | 128 | 2,760 | 0.47 | 0.83 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 36.10 | 36.90 | 36.50 | 36.56 | +13.76 | +60.36% | 0.12 | 405 | 3,880 | 0.46 | 0.80 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 312.50 | 33.75 | 35.00 | 34.38 | 33.50 | +12.00 | +55.82% | 0.11 | 43 | 104 | 0.46 | 0.79 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 32.05 | 33.45 | 32.75 | 32.20 | +12.38 | +62.47% | 0.10 | 323 | 4,317 | 0.46 | 0.77 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 317.50 | 29.90 | 33.20 | 31.55 | 31.42 | +13.12 | +71.70% | 0.10 | 226 | 209 | 0.46 | 0.75 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 28.50 | 30.00 | 29.25 | 29.20 | +12.25 | +72.28% | 0.09 | 1,056 | 7,319 | 0.46 | 0.73 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 322.50 | 27.50 | 27.60 | 27.55 | 26.32 | +10.55 | +66.90% | 0.09 | 423 | 612 | 0.45 | 0.70 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 25.85 | 26.00 | 25.93 | 25.95 | +11.35 | +77.74% | 0.08 | 2,947 | 7,729 | 0.45 | 0.68 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 327.50 | 24.30 | 24.45 | 24.38 | 22.60 | +9.05 | +66.79% | 0.07 | 624 | 539 | 0.45 | 0.66 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 22.80 | 22.95 | 22.88 | 22.90 | +10.40 | +83.20% | 0.07 | 2,756 | 12,473 | 0.45 | 0.63 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 332.50 | 21.35 | 21.50 | 21.43 | 21.48 | +9.23 | +75.35% | 0.06 | 514 | 424 | 0.45 | 0.61 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 20.00 | 20.15 | 20.08 | 20.07 | +9.30 | +86.36% | 0.06 | 2,868 | 7,698 | 0.45 | 0.58 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 337.50 | 18.70 | 18.85 | 18.78 | 18.52 | +8.67 | +88.02% | 0.06 | 1,537 | 412 | 0.45 | 0.56 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 17.50 | 17.60 | 17.55 | 17.59 | +8.54 | +94.37% | 0.05 | 4,613 | 10,051 | 0.45 | 0.54 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 342.50 | 16.35 | 16.45 | 16.40 | 16.35 | +7.91 | +93.72% | 0.05 | 465 | 447 | 0.45 | 0.51 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 15.25 | 15.35 | 15.30 | 15.25 | +7.55 | +98.06% | 0.04 | 1,524 | 3,807 | 0.45 | 0.49 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 347.50 | 14.20 | 14.30 | 14.25 | 13.91 | +6.21 | +80.65% | 0.04 | 869 | 401 | 0.45 | 0.47 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 13.25 | 13.30 | 13.28 | 13.30 | +6.80 | +104.62% | 0.04 | 10,306 | 21,352 | 0.45 | 0.45 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 11.45 | 11.55 | 11.50 | 11.54 | +6.01 | +108.68% | 0.03 | 1,795 | 4,121 | 0.46 | 0.41 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 9.95 | 10.00 | 9.98 | 9.98 | +5.28 | +112.34% | 0.03 | 6,634 | 9,735 | 0.46 | 0.37 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 8.60 | 8.65 | 8.63 | 8.60 | +4.50 | +109.76% | 0.02 | 1,488 | 7,018 | 0.46 | 0.33 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 7.40 | 7.50 | 7.45 | 7.44 | +4.09 | +122.09% | 0.02 | 8,320 | 10,532 | 0.47 | 0.30 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 6.40 | 6.50 | 6.45 | 6.45 | +3.53 | +120.89% | 0.02 | 1,211 | 10,578 | 0.47 | 0.26 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 5.55 | 5.65 | 5.60 | 5.55 | +3.05 | +122.00% | 0.01 | 2,661 | 9,009 | 0.48 | 0.23 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 4.80 | 4.90 | 4.85 | 4.80 | +2.55 | +113.34% | 0.01 | 1,001 | 4,862 | 0.48 | 0.20 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 4.15 | 4.25 | 4.20 | 4.20 | +2.31 | +122.23% | 0.01 | 865 | 4,580 | 0.49 | 0.18 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 3.60 | 3.70 | 3.65 | 3.65 | +2.01 | +122.57% | 0.01 | 463 | 2,179 | 0.49 | 0.16 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 3.15 | 3.25 | 3.20 | 3.20 | +1.75 | +120.69% | 0.01 | 12,270 | 32,603 | 0.50 | 0.14 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 2.76 | 2.82 | 2.79 | 2.80 | +1.45 | +107.41% | 0.01 | 812 | 4,745 | 0.51 | 0.12 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 2.42 | 2.47 | 2.45 | 2.43 | +1.25 | +105.94% | 0.01 | 698 | 4,813 | 0.51 | 0.11 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 2.13 | 2.17 | 2.15 | 2.13 | +1.13 | +113.00% | 0.01 | 157 | 1,884 | 0.52 | 0.09 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 1.87 | 1.92 | 1.90 | 1.87 | +0.98 | +110.12% | 0.00 | 1,851 | 8,404 | 0.52 | 0.08 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 1.65 | 1.69 | 1.67 | 1.66 | +0.78 | +88.64% | 0.00 | 874 | 3,935 | 0.53 | 0.07 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 1.46 | 1.50 | 1.48 | 1.43 | +0.63 | +78.75% | 0.00 | 158 | 4,186 | 0.54 | 0.06 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 1.29 | 1.33 | 1.31 | 1.30 | +0.65 | +100.00% | 0.00 | 276 | 2,641 | 0.54 | 0.06 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 1.14 | 1.18 | 1.16 | 1.15 | +0.56 | +94.92% | 0.00 | 388 | 7,995 | 0.55 | 0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 1.01 | 1.05 | 1.03 | 1.03 | +0.43 | +71.67% | 0.00 | 96 | 1,856 | 0.56 | 0.05 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 0.90 | 0.94 | 0.92 | 0.93 | +0.44 | +89.80% | 0.00 | 1,561 | 10,244 | 0.56 | 0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 0.80 | 0.84 | 0.82 | 0.74 | +0.22 | +42.31% | 0.00 | 129 | 1,169 | 0.57 | 0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 0.71 | 0.75 | 0.73 | 0.70 | +0.30 | +75.00% | 0.00 | 935 | 1,891 | 0.57 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 0.63 | 0.67 | 0.65 | 0.64 | +0.30 | +88.24% | 0.00 | 331 | 3,032 | 0.58 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.22 | +62.86% | 0.00 | 21 | 3,341 | 0.59 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 475.00 | 0.50 | 0.53 | 0.52 | 0.44 | +0.12 | +37.50% | 0.00 | 62 | 5,031 | 0.59 | 0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 0.45 | 0.48 | 0.47 | 0.46 | +0.19 | +70.37% | 0.00 | 824 | 4,313 | 0.60 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 485.00 | 0.40 | 0.43 | 0.42 | 0.36 | +0.12 | +50.00% | 0.00 | 10 | 925 | 0.60 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 0.35 | 0.38 | 0.37 | 0.38 | +0.16 | +72.73% | 0.00 | 18 | 1,395 | 0.60 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 495.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.12 | +60.00% | 0.00 | 126 | 714 | 0.61 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.10 | +52.64% | 0.00 | 904 | 26,147 | 0.61 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 505.00 | 0.25 | 0.28 | 0.27 | 0.20 | +0.05 | +33.34% | 0.00 | 13 | 1,073 | 0.62 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.08 | +53.34% | 0.00 | 2 | 2,453 | 0.62 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 515.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.05 | +31.25% | 0.00 | 14 | 152 | 0.63 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 113 | 4,673 | 0.63 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 48 | 3,549 | 0.64 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 0.11 | 0.14 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 30 | 2,984 | 0.65 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 26 | 12,472 | 0.65 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 924 | 0.66 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 24 | 945 | 0.67 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 5,604 | 0.66 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 1,507 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 63 | 10,219 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 610.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 166 | 2,623 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 620.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 944 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,681 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 650.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 111 | 1,265 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 660.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,116 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,209 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 680.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 7,777 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 12,232 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,772 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 0.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 2,296 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,043 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 632 | 1,912 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 910.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:05 PM EST |
| 920.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 940.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 831 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 950.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 30,961 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,289 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,209 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 30,933 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,786 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,046 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,262 | 2.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,401 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 575 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 3,541 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,977 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,273 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,753 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 3,808 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 1.88 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 2,571 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,250 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,710 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 12,689 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 1,609 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,181 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.04 | 0.17 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 3,040 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 4,729 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 6,532 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.07 | 0.44 | 0.26 | 0.09 | -0.01 | -10.00% | 0.00 | 55 | 8,314 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.01 | -8.34% | 0.00 | 7 | 5,612 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.12 | 0.23 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 4 | 4,958 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 115 | 16,510 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.01 | -5.27% | 0.00 | 57 | 3,886 | 1.18 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.19 | 0.23 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 296 | 6,481 | 1.15 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.19 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 540 | 3,156 | 1.12 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.02 | -7.41% | 0.00 | 446 | 7,732 | 1.09 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.23 | 0.31 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6,462 | 1.07 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 712 | 7,440 | 1.03 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.31 | 0.36 | 0.34 | 0.29 | -0.06 | -17.15% | 0.00 | 601 | 2,147 | 1.01 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.05 | -12.20% | 0.00 | 231 | 6,497 | 0.98 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.34 | 0.43 | 0.39 | 0.40 | -0.04 | -9.10% | 0.00 | 881 | 4,841 | 0.95 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.38 | 0.51 | 0.45 | 0.43 | -0.03 | -6.53% | 0.00 | 1,330 | 28,893 | 0.92 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 0.43 | 0.49 | 0.46 | 0.46 | -0.05 | -9.81% | 0.00 | 26 | 9,587 | 0.89 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.47 | 0.52 | 0.50 | 0.49 | -0.06 | -10.91% | 0.00 | 257 | 22,078 | 0.86 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 0.50 | 0.57 | 0.54 | 0.56 | -0.06 | -9.68% | 0.00 | 704 | 7,254 | 0.84 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.54 | 0.66 | 0.60 | 0.59 | -0.11 | -15.72% | 0.00 | 1,306 | 15,974 | 0.81 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 0.61 | 0.64 | 0.63 | 0.60 | -0.13 | -17.81% | 0.00 | 254 | 4,560 | 0.78 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.65 | 0.69 | 0.67 | 0.66 | -0.19 | -22.36% | 0.00 | 1,443 | 11,566 | 0.76 | -0.02 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 0.70 | 0.74 | 0.72 | 0.71 | -0.19 | -21.12% | 0.00 | 124 | 4,207 | 0.73 | -0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.76 | 0.79 | 0.78 | 0.76 | -0.28 | -26.93% | 0.00 | 216 | 10,481 | 0.70 | -0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 0.82 | 0.86 | 0.84 | 0.85 | -0.32 | -27.35% | 0.00 | 236 | 3,355 | 0.68 | -0.04 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 0.89 | 0.93 | 0.91 | 0.91 | -0.41 | -31.07% | 0.00 | 2,440 | 17,794 | 0.65 | -0.04 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 0.98 | 1.02 | 1.00 | 0.99 | -0.50 | -33.56% | 0.00 | 210 | 4,104 | 0.63 | -0.05 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 1.09 | 1.12 | 1.11 | 1.09 | -0.75 | -40.77% | 0.00 | 1,418 | 8,580 | 0.61 | -0.06 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 1.21 | 1.25 | 1.23 | 1.24 | -0.82 | -39.81% | 0.00 | 675 | 4,948 | 0.59 | -0.06 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 1.38 | 1.42 | 1.40 | 1.39 | -1.17 | -45.71% | 0.01 | 807 | 7,075 | 0.57 | -0.07 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 1.58 | 1.62 | 1.60 | 1.60 | -1.37 | -46.13% | 0.01 | 1,262 | 6,666 | 0.55 | -0.08 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 1.83 | 1.87 | 1.85 | 1.85 | -1.85 | -50.00% | 0.01 | 1,517 | 9,979 | 0.53 | -0.09 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 2.15 | 2.19 | 2.17 | 2.18 | -2.22 | -50.46% | 0.01 | 11,527 | 14,761 | 0.51 | -0.10 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 2.54 | 2.59 | 2.57 | 2.56 | -2.77 | -51.97% | 0.01 | 4,430 | 11,209 | 0.50 | -0.11 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 3.05 | 3.10 | 3.08 | 3.10 | -2.95 | -48.76% | 0.01 | 530 | 6,789 | 0.49 | -0.12 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 3.70 | 3.75 | 3.73 | 3.71 | -4.09 | -52.44% | 0.01 | 3,231 | 21,681 | 0.48 | -0.14 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 4.45 | 4.55 | 4.50 | 4.51 | -4.74 | -51.25% | 0.01 | 738 | 4,791 | 0.47 | -0.17 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 5.45 | 5.55 | 5.50 | 5.53 | -5.67 | -50.63% | 0.02 | 1,250 | 7,551 | 0.46 | -0.20 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 312.50 | 6.00 | 6.10 | 6.05 | 6.12 | -5.94 | -49.26% | 0.02 | 175 | 320 | 0.46 | -0.21 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 6.65 | 6.75 | 6.70 | 6.70 | -6.55 | -49.44% | 0.02 | 1,218 | 8,306 | 0.46 | -0.23 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 317.50 | 7.30 | 7.40 | 7.35 | 7.36 | -6.74 | -47.81% | 0.02 | 999 | 846 | 0.46 | -0.25 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 8.05 | 8.15 | 8.10 | 8.12 | -7.39 | -47.65% | 0.03 | 13,191 | 12,324 | 0.45 | -0.27 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 322.50 | 8.85 | 8.95 | 8.90 | 8.90 | -7.68 | -46.33% | 0.03 | 695 | 587 | 0.45 | -0.30 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 9.70 | 9.80 | 9.75 | 9.75 | -8.50 | -46.58% | 0.03 | 1,401 | 5,796 | 0.45 | -0.32 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 327.50 | 10.65 | 10.75 | 10.70 | 10.75 | -7.92 | -42.43% | 0.03 | 289 | 499 | 0.45 | -0.34 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 11.65 | 11.75 | 11.70 | 11.75 | -9.36 | -44.34% | 0.04 | 3,756 | 9,415 | 0.45 | -0.37 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 332.50 | 12.70 | 12.80 | 12.75 | 12.75 | -8.76 | -40.73% | 0.04 | 255 | 244 | 0.45 | -0.39 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 13.85 | 13.95 | 13.90 | 13.95 | -9.95 | -41.64% | 0.04 | 1,848 | 3,567 | 0.45 | -0.42 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 337.50 | 15.05 | 15.15 | 15.10 | 15.05 | -9.47 | -38.63% | 0.04 | 546 | 198 | 0.45 | -0.44 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 16.30 | 16.40 | 16.35 | 16.35 | -10.51 | -39.13% | 0.05 | 723 | 4,801 | 0.45 | -0.46 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 342.50 | 17.65 | 17.75 | 17.70 | 17.75 | -11.30 | -38.90% | 0.05 | 101 | 46 | 0.45 | -0.49 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 19.05 | 19.15 | 19.10 | 19.35 | -10.75 | -35.72% | 0.06 | 119 | 1,633 | 0.45 | -0.51 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 347.50 | 20.50 | 20.65 | 20.58 | 21.35 | -11.50 | -35.01% | 0.06 | 31 | 19 | 0.45 | -0.53 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 22.00 | 22.15 | 22.08 | 22.95 | -11.16 | -32.72% | 0.06 | 420 | 4,953 | 0.45 | -0.55 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 25.25 | 25.40 | 25.33 | 26.55 | -11.85 | -30.86% | 0.07 | 30 | 1,832 | 0.46 | -0.59 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 28.70 | 28.85 | 28.78 | 28.98 | -12.72 | -30.51% | 0.08 | 177 | 3,255 | 0.46 | -0.63 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 32.35 | 32.55 | 32.45 | 32.50 | -13.45 | -29.28% | 0.09 | 6 | 1,501 | 0.46 | -0.67 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 34.65 | 36.65 | 35.65 | 36.95 | -13.35 | -26.55% | 0.10 | 499 | 1,837 | 0.47 | -0.70 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 38.25 | 40.75 | 39.50 | 41.15 | -14.13 | -25.57% | 0.11 | 49 | 3,764 | 0.47 | -0.74 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 43.00 | 45.50 | 44.25 | 44.58 | -14.75 | -24.87% | 0.12 | 20 | 1,590 | 0.48 | -0.77 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 46.95 | 49.75 | 48.35 | 49.56 | -15.37 | -23.68% | 0.13 | 29 | 1,599 | 0.48 | -0.80 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 52.50 | 53.90 | 53.20 | 56.28 | -13.01 | -18.78% | 0.14 | 4 | 777 | 0.48 | -0.82 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 56.15 | 58.85 | 57.50 | 58.44 | -15.21 | -20.66% | 0.15 | 11 | 542 | 0.49 | -0.84 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 61.00 | 63.35 | 62.18 | 62.00 | -16.33 | -20.85% | 0.16 | 126 | 7,141 | 0.49 | -0.86 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 64.75 | 67.20 | 65.98 | 70.14 | -12.36 | -14.99% | 0.16 | 1 | 359 | 0.50 | -0.88 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 70.30 | 72.30 | 71.30 | 77.85 | -10.05 | -11.44% | 0.17 | 10 | 1,014 | 0.51 | -0.89 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 75.05 | 77.70 | 76.38 | 78.50 | -15.50 | -16.49% | 0.18 | 13 | 384 | 0.49 | -0.91 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 80.00 | 81.55 | 80.78 | 95.20 | -4.41 | -4.43% | 0.19 | 126 | 2,275 | 0.51 | -0.92 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 84.85 | 86.40 | 85.63 | 92.55 | -11.50 | -11.06% | 0.20 | 85 | 3,906 | 0.60 | -0.93 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 89.35 | 91.55 | 90.45 | 98.00 | -10.07 | -9.32% | 0.21 | 1 | 401 | 0.68 | -0.94 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 94.30 | 97.40 | 95.85 | 114.43 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.71 | -0.94 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 98.70 | 101.60 | 100.15 | 104.35 | -13.08 | -11.14% | 0.23 | 1,225 | 18 | 0.67 | -0.95 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 104.20 | 107.15 | 105.68 | 123.75 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.75 | -0.95 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 108.55 | 111.60 | 110.08 | 111.87 | -15.39 | -12.10% | 0.24 | 315 | 49 | 0.75 | -0.96 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 114.30 | 117.30 | 115.80 | 122.86 | -9.09 | -6.89% | 0.25 | 1 | 12 | 0.79 | -0.96 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 119.20 | 121.65 | 120.43 | 121.86 | -15.19 | -11.09% | 0.26 | 45 | 12 | 0.79 | -0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 123.35 | 126.65 | 125.00 | 127.50 | -14.45 | -10.18% | 0.27 | 3 | 13 | 0.82 | -0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 129.15 | 131.90 | 130.53 | 147.30 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.83 | -0.97 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 475.00 | 133.90 | 137.30 | 135.60 | 152.20 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.87 | -0.98 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 139.20 | 141.70 | 140.45 | 155.10 | -3.60 | -2.27% | 0.29 | 4 | 10 | 0.87 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 485.00 | 143.00 | 148.10 | 145.55 | 162.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.93 | -0.98 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 148.85 | 151.10 | 149.98 | 150.25 | -18.33 | -10.88% | 0.31 | 110 | 12 | 0.83 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 495.00 | 153.00 | 158.10 | 155.55 | 173.12 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 159.05 | 160.70 | 159.88 | 160.85 | -17.29 | -9.71% | 0.32 | 1,286 | 123 | 0.85 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 505.00 | 163.05 | 168.05 | 165.55 | 182.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 7/25/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 168.90 | 171.15 | 170.03 | 170.80 | -15.85 | -8.50% | 0.33 | 668 | 10 | 0.88 | -0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 515.00 | 173.95 | 176.75 | 175.35 | 211.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 178.85 | 181.15 | 180.00 | 182.15 | -15.15 | -7.68% | 0.35 | 172 | 9 | 0.93 | -0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 188.90 | 191.10 | 190.00 | 190.85 | -16.45 | -7.94% | 0.36 | 90 | 5 | 0.96 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 198.95 | 201.05 | 200.00 | 200.85 | -16.45 | -7.57% | 0.37 | 68 | 4 | 0.98 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 208.80 | 211.10 | 209.95 | 212.15 | -15.15 | -6.67% | 0.38 | 68 | 4 | 1.02 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 219.20 | 221.70 | 220.45 | 222.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 229.10 | 231.70 | 230.40 | 252.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 239.10 | 241.50 | 240.30 | 240.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 249.15 | 251.75 | 250.45 | 267.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 259.05 | 261.75 | 260.40 | 277.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 610.00 | 269.10 | 271.90 | 270.50 | 285.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:05 PM EST |
| 620.00 | 279.05 | 281.65 | 280.35 | 297.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 630.00 | 289.20 | 291.70 | 290.45 | 311.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:05 PM EST |
| 640.00 | 299.10 | 301.65 | 300.38 | 322.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 650.00 | 309.10 | 311.50 | 310.30 | 332.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 660.00 | 319.15 | 321.65 | 320.40 | 342.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 670.00 | 327.40 | 331.65 | 329.53 | 348.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:05 PM EST |
| 680.00 | 338.75 | 341.10 | 339.93 | 340.55 | -16.75 | -4.69% | 0.50 | 110 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 690.00 | 347.45 | 351.55 | 349.50 | 354.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 700.00 | 357.35 | 361.80 | 359.58 | 360.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 710.00 | 369.05 | 371.80 | 370.43 | 380.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:05 PM EST |
| 720.00 | 379.05 | 381.80 | 380.43 | 384.75 | +9.55 | +2.55% | 0.53 | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 730.00 | 389.00 | 391.55 | 390.28 | 407.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 740.00 | 397.40 | 401.85 | 399.63 | 413.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:05 PM EST |
| 750.00 | 407.30 | 411.60 | 409.45 | 440.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 760.00 | 419.00 | 421.40 | 420.20 | 415.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:05 PM EST |
| 770.00 | 429.00 | 431.85 | 430.43 | 424.98 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:05 PM EST |
| 780.00 | 439.00 | 441.75 | 440.38 | 432.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:05 PM EST |
| 790.00 | 449.05 | 451.70 | 450.38 | 448.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:05 PM EST |
| 800.00 | 459.10 | 461.65 | 460.38 | 444.03 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:05 PM EST |
| 810.00 | 469.00 | 471.95 | 470.48 | 465.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:05 PM EST |
| 820.00 | 479.10 | 481.90 | 480.50 | 481.02 | -15.98 | -3.22% | 0.59 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 830.00 | 489.10 | 491.70 | 490.40 | 491.04 | -3.85 | -0.78% | 0.59 | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 840.00 | 499.10 | 501.60 | 500.35 | 486.52 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:05 PM EST |
| 850.00 | 509.05 | 511.50 | 510.28 | 540.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 860.00 | 518.95 | 521.75 | 520.35 | 525.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 870.00 | 529.00 | 531.80 | 530.40 | 523.91 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:05 PM EST |
| 880.00 | 539.05 | 541.75 | 540.40 | 538.26 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:05 PM EST |
| 890.00 | 549.15 | 551.60 | 550.38 | 555.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 900.00 | 559.05 | 561.80 | 560.43 | 544.74 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:05 PM EST |
| 910.00 | 569.10 | 571.70 | 570.40 | 562.28 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:05 PM EST |
| 920.00 | 579.05 | 581.75 | 580.40 | 524.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 8/22/2025 4:00:05 PM EST |
| 930.00 | 589.05 | 591.85 | 590.45 | 534.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 8/22/2025 4:00:05 PM EST |
| 940.00 | 599.00 | 602.00 | 600.50 | 544.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 8/22/2025 4:00:05 PM EST |
| 950.00 | 609.05 | 611.80 | 610.43 | 532.04 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 4:00:05 PM EST |
| 960.00 | 619.10 | 621.55 | 620.33 | 614.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:05 PM EST |