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 | 286.80 | 292.50 | 289.65 | % | 5.79 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 277.60 | 281.75 | 279.68 | % | 4.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 267.85 | 271.55 | 269.70 | % | 3.85 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 259.35 | 261.45 | 260.40 | % | 3.25 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 249.40 | 251.25 | 250.33 | % | 2.78 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 239.50 | 241.60 | 240.55 | 237.46 | % | 2.41 | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 110.00 | 229.55 | 231.65 | 230.60 | % | 2.10 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 219.65 | 221.70 | 220.68 | 204.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 209.70 | 211.80 | 210.75 | % | 1.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 135.00 | 204.65 | 206.65 | 205.65 | % | 1.52 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 199.80 | 201.90 | 200.85 | 200.93 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 194.75 | 196.75 | 195.75 | % | 1.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 189.90 | 191.95 | 190.93 | 183.50 | 0.00 | 0.00% | 1.27 | 0 | 4 | 1.38 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 184.85 | 186.85 | 185.85 | % | 1.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 180.00 | 182.05 | 181.03 | % | 1.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 165.00 | 174.95 | 176.95 | 175.95 | 181.48 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 170.10 | 172.15 | 171.13 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 175.00 | 165.05 | 167.05 | 166.05 | 147.97 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.23 | 1.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 160.20 | 162.25 | 161.23 | 142.87 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 155.15 | 157.15 | 156.15 | 137.96 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 150.35 | 152.35 | 151.35 | 133.04 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 145.30 | 147.25 | 146.28 | 135.54 | % | 0.75 | 4 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 200.00 | 140.45 | 142.45 | 141.45 | 138.03 | +6.33 | +4.81% | 0.71 | 1 | 3 | 0.99 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 135.45 | 137.70 | 136.58 | % | 0.67 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 210.00 | 130.65 | 132.30 | 131.48 | 124.79 | 0.00 | 0.00% | 0.63 | 0 | 9 | 0.94 | 0.98 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 125.60 | 127.70 | 126.65 | % | 0.59 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 220.00 | 120.80 | 122.65 | 121.73 | 117.48 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 115.80 | 117.80 | 116.80 | 97.81 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.84 | 0.97 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 111.05 | 112.80 | 111.93 | 109.88 | +4.98 | +4.75% | 0.49 | 3 | 1 | 0.80 | 0.97 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 106.05 | 107.95 | 107.00 | 105.27 | +8.11 | +8.35% | 0.46 | 1 | 5 | 0.77 | 0.96 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 101.30 | 102.95 | 102.13 | 85.90 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.74 | 0.96 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 96.30 | 98.15 | 97.23 | 91.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.73 | 0.95 | 0.00 | -0.13 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 91.50 | 93.20 | 92.35 | 90.37 | +4.52 | +5.27% | 0.37 | 7 | 12 | 0.53 | 0.95 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 86.55 | 88.45 | 87.50 | 83.55 | +12.05 | +16.86% | 0.34 | 2 | 7 | 0.52 | 0.94 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 81.85 | 83.60 | 82.73 | 64.54 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.55 | 0.93 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 76.95 | 78.80 | 77.88 | 68.73 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.54 | 0.92 | 0.00 | -0.16 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 72.30 | 74.05 | 73.18 | 70.00 | +12.10 | +20.90% | 0.27 | 6 | 8 | 0.53 | 0.92 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 67.45 | 69.35 | 68.40 | 65.45 | +11.54 | +21.41% | 0.25 | 10 | 10 | 0.52 | 0.91 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 63.10 | 64.70 | 63.90 | 61.95 | +15.03 | +32.04% | 0.23 | 13 | 23 | 0.50 | 0.90 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 58.55 | 60.30 | 59.43 | 54.73 | +12.71 | +30.25% | 0.21 | 5 | 38 | 0.50 | 0.89 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 54.00 | 56.55 | 55.28 | 53.07 | +15.52 | +41.34% | 0.19 | 76 | 126 | 0.49 | 0.87 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 49.70 | 52.30 | 51.00 | 48.90 | +13.10 | +36.60% | 0.17 | 17 | 253 | 0.47 | 0.86 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 45.65 | 48.65 | 47.15 | 44.45 | +12.00 | +36.98% | 0.16 | 80 | 265 | 0.47 | 0.84 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 41.35 | 44.10 | 42.73 | 41.30 | +12.60 | +43.91% | 0.14 | 53 | 123 | 0.47 | 0.81 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 37.90 | 40.65 | 39.28 | 37.44 | +13.21 | +54.52% | 0.13 | 31 | 86 | 0.47 | 0.78 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 33.80 | 34.95 | 34.38 | 34.50 | +12.20 | +54.71% | 0.11 | 66 | 151 | 0.46 | 0.75 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 30.45 | 33.35 | 31.90 | 31.05 | +11.62 | +59.81% | 0.10 | 572 | 651 | 0.46 | 0.71 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 27.95 | 28.15 | 28.05 | 27.80 | +10.52 | +60.88% | 0.09 | 606 | 511 | 0.46 | 0.67 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 25.00 | 25.15 | 25.08 | 25.07 | +10.07 | +67.14% | 0.08 | 668 | 847 | 0.45 | 0.63 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 22.30 | 22.40 | 22.35 | 22.32 | +9.02 | +67.82% | 0.07 | 1,311 | 822 | 0.45 | 0.58 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 19.75 | 19.90 | 19.83 | 19.90 | +8.50 | +74.57% | 0.06 | 841 | 1,009 | 0.45 | 0.54 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 17.45 | 17.65 | 17.55 | 17.53 | +7.68 | +77.97% | 0.05 | 425 | 580 | 0.45 | 0.50 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 15.45 | 15.60 | 15.53 | 15.50 | +7.30 | +89.03% | 0.04 | 1,399 | 1,251 | 0.46 | 0.46 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 13.60 | 13.75 | 13.68 | 13.49 | +5.97 | +79.39% | 0.04 | 323 | 447 | 0.46 | 0.42 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 12.00 | 12.10 | 12.05 | 12.05 | +5.90 | +95.94% | 0.03 | 512 | 950 | 0.46 | 0.39 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 10.55 | 10.70 | 10.63 | 10.50 | +4.80 | +84.22% | 0.03 | 293 | 358 | 0.46 | 0.35 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 9.25 | 9.40 | 9.33 | 9.31 | +4.61 | +98.09% | 0.03 | 479 | 459 | 0.47 | 0.32 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 8.15 | 8.30 | 8.23 | 8.15 | +4.05 | +98.78% | 0.02 | 226 | 471 | 0.47 | 0.29 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 7.20 | 7.30 | 7.25 | 7.23 | +3.45 | +91.27% | 0.02 | 483 | 587 | 0.48 | 0.26 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 6.30 | 6.45 | 6.38 | 6.39 | +3.19 | +99.69% | 0.02 | 264 | 298 | 0.48 | 0.24 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 5.55 | 5.70 | 5.63 | 5.60 | +2.91 | +108.18% | 0.01 | 591 | 397 | 0.48 | 0.21 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 4.90 | 5.00 | 4.95 | 4.90 | +2.42 | +97.59% | 0.01 | 306 | 326 | 0.49 | 0.19 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 4.35 | 4.45 | 4.40 | 4.40 | +2.17 | +97.31% | 0.01 | 1,609 | 1,940 | 0.49 | 0.17 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 3.85 | 3.95 | 3.90 | 3.85 | +1.90 | +97.44% | 0.01 | 232 | 145 | 0.50 | 0.15 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 3.40 | 3.50 | 3.45 | 3.45 | +1.64 | +90.61% | 0.01 | 258 | 314 | 0.50 | 0.14 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 3.00 | 3.15 | 3.08 | 2.74 | +1.14 | +71.25% | 0.01 | 80 | 79 | 0.51 | 0.12 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 2.73 | 2.78 | 2.76 | 2.73 | +1.28 | +88.28% | 0.01 | 317 | 651 | 0.51 | 0.11 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 2.42 | 2.49 | 2.46 | 2.18 | +0.88 | +67.70% | 0.01 | 221 | 314 | 0.52 | 0.10 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 2.15 | 2.23 | 2.19 | 2.15 | +0.99 | +85.35% | 0.01 | 107 | 288 | 0.53 | 0.09 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 1.93 | 2.01 | 1.97 | 1.96 | +0.95 | +94.06% | 0.00 | 30 | 82 | 0.53 | 0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 1.73 | 1.81 | 1.77 | 1.55 | +0.57 | +58.17% | 0.00 | 39 | 127 | 0.54 | 0.07 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 1.56 | 1.63 | 1.60 | 1.35 | +0.52 | +62.66% | 0.00 | 204 | 38 | 0.54 | 0.06 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 1.40 | 1.46 | 1.43 | 1.41 | +0.59 | +71.96% | 0.00 | 80 | 423 | 0.55 | 0.06 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 1.26 | 1.33 | 1.30 | 1.30 | +0.56 | +75.68% | 0.00 | 55 | 147 | 0.55 | 0.05 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 1.14 | 1.20 | 1.17 | 1.15 | +0.50 | +76.93% | 0.00 | 80 | 211 | 0.56 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 1.02 | 1.09 | 1.06 | 0.95 | +0.30 | +46.16% | 0.00 | 102 | 89 | 0.56 | 0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 0.93 | 0.99 | 0.96 | 0.85 | +0.30 | +54.55% | 0.00 | 10 | 196 | 0.57 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 0.75 | 0.82 | 0.79 | 0.68 | +0.24 | +54.55% | 0.00 | 36 | 166 | 0.58 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 0.62 | 0.68 | 0.65 | 0.57 | +0.15 | +35.72% | 0.00 | 6 | 260 | 0.59 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 0.50 | 0.56 | 0.53 | 0.51 | +0.18 | +54.55% | 0.00 | 199 | 499 | 0.60 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 0.41 | 0.47 | 0.44 | 0.34 | +0.07 | +25.93% | 0.00 | 5 | 199 | 0.60 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 0.33 | 0.39 | 0.36 | 0.37 | +0.13 | +54.17% | 0.00 | 9 | 100 | 0.61 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.06 | +26.09% | 0.00 | 13 | 79 | 0.62 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 0.22 | 0.28 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 18 | 43 | 0.63 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 0.18 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 0.00 | 9 | 31 | 0.63 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.14 | 0.20 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 4 | 57 | 0.64 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.11 | 0.17 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 41 | 0.64 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.09 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 111 | 332 | 0.67 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 365 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 49 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.04 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.07 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.11 | 0.19 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.13 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.15 | 0.23 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.17 | 0.25 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.20 | 0.27 | 0.24 | 0.24 | +0.01 | +4.35% | 0.00 | 280 | 510 | 1.12 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.21 | 0.28 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.24 | 0.34 | 0.29 | 0.22 | -0.01 | -4.35% | 0.00 | 10 | 50 | 1.07 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.26 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.03 | 0.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.29 | 0.36 | 0.33 | 0.31 | -0.03 | -8.83% | 0.00 | 15 | 70 | 1.01 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.31 | 0.45 | 0.38 | 0.33 | -0.04 | -10.82% | 0.00 | 45 | 13 | 0.98 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.34 | 0.48 | 0.41 | 0.37 | -0.05 | -11.91% | 0.00 | 83 | 441 | 0.95 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.36 | 0.52 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | -0.01 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.11 | -21.57% | 0.00 | 13 | 350 | 0.90 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.43 | 0.60 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 10 | 27 | 0.88 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.47 | 0.63 | 0.55 | 0.48 | -0.12 | -20.00% | 0.00 | 53 | 124 | 0.86 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 0.50 | 0.69 | 0.60 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.83 | -0.01 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.56 | 0.72 | 0.64 | 0.60 | -0.13 | -17.81% | 0.00 | 137 | 424 | 0.81 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 0.66 | 0.71 | 0.69 | 0.67 | -0.11 | -14.11% | 0.00 | 88 | 18 | 0.78 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.71 | 0.76 | 0.74 | 0.74 | -0.18 | -19.57% | 0.00 | 899 | 156 | 0.76 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 0.77 | 0.83 | 0.80 | 0.77 | -0.22 | -22.23% | 0.00 | 991 | 251 | 0.73 | -0.03 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.83 | 0.88 | 0.86 | 0.85 | -0.20 | -19.05% | 0.00 | 2,488 | 71 | 0.71 | -0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 0.90 | 0.95 | 0.93 | 0.93 | -0.29 | -23.77% | 0.00 | 2,388 | 120 | 0.68 | -0.04 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.97 | 1.03 | 1.00 | 1.02 | -0.31 | -23.31% | 0.00 | 235 | 814 | 0.66 | -0.04 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 1.06 | 1.13 | 1.10 | 1.09 | -0.49 | -31.02% | 0.00 | 8 | 96 | 0.64 | -0.05 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 1.17 | 1.24 | 1.21 | 1.20 | -0.55 | -31.43% | 0.00 | 148 | 365 | 0.62 | -0.05 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 1.30 | 1.37 | 1.34 | 1.38 | -0.66 | -32.36% | 0.01 | 12 | 156 | 0.60 | -0.06 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 1.45 | 1.52 | 1.49 | 1.46 | -0.84 | -36.53% | 0.01 | 62 | 398 | 0.58 | -0.07 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 1.63 | 1.71 | 1.67 | 1.66 | -1.04 | -38.52% | 0.01 | 19 | 246 | 0.56 | -0.08 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 1.86 | 1.93 | 1.90 | 1.89 | -1.28 | -40.38% | 0.01 | 126 | 496 | 0.54 | -0.08 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 2.13 | 2.22 | 2.18 | 2.18 | -1.57 | -41.87% | 0.01 | 775 | 282 | 0.53 | -0.09 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 2.48 | 2.56 | 2.52 | 2.50 | -1.90 | -43.19% | 0.01 | 258 | 481 | 0.52 | -0.10 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 2.90 | 2.99 | 2.95 | 2.95 | -2.70 | -47.79% | 0.01 | 271 | 691 | 0.50 | -0.11 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 3.40 | 3.55 | 3.48 | 3.50 | -2.95 | -45.74% | 0.01 | 440 | 1,374 | 0.49 | -0.13 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 4.05 | 4.20 | 4.13 | 4.10 | -3.50 | -46.06% | 0.01 | 117 | 1,810 | 0.48 | -0.14 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 4.80 | 4.95 | 4.88 | 4.92 | -3.89 | -44.16% | 0.02 | 492 | 1,028 | 0.48 | -0.16 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 5.75 | 5.90 | 5.83 | 5.80 | -4.94 | -46.00% | 0.02 | 112 | 948 | 0.47 | -0.19 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 6.90 | 7.05 | 6.98 | 7.10 | -5.60 | -44.10% | 0.02 | 363 | 915 | 0.46 | -0.22 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 8.20 | 8.40 | 8.30 | 8.30 | -6.75 | -44.85% | 0.03 | 156 | 548 | 0.46 | -0.25 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 9.75 | 9.90 | 9.83 | 10.05 | -7.38 | -42.35% | 0.03 | 869 | 1,033 | 0.46 | -0.29 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 11.55 | 11.70 | 11.63 | 11.60 | -8.33 | -41.80% | 0.04 | 949 | 880 | 0.46 | -0.33 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 13.55 | 13.70 | 13.63 | 13.75 | -8.06 | -36.96% | 0.04 | 779 | 1,229 | 0.45 | -0.37 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 15.80 | 15.95 | 15.88 | 15.85 | -10.15 | -39.04% | 0.05 | 975 | 642 | 0.45 | -0.42 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 18.25 | 18.40 | 18.33 | 18.40 | -9.70 | -34.52% | 0.05 | 380 | 956 | 0.45 | -0.46 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 21.00 | 21.20 | 21.10 | 21.27 | -11.80 | -35.69% | 0.06 | 144 | 261 | 0.46 | -0.50 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 23.95 | 24.10 | 24.03 | 24.40 | -9.13 | -27.23% | 0.07 | 83 | 108 | 0.46 | -0.54 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 27.10 | 27.30 | 27.20 | 27.87 | -10.90 | -28.12% | 0.08 | 6 | 10 | 0.46 | -0.58 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 30.45 | 30.70 | 30.58 | 31.75 | -11.02 | -25.77% | 0.08 | 48 | 81 | 0.46 | -0.61 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 34.00 | 34.20 | 34.10 | 34.90 | -13.15 | -27.37% | 0.09 | 52 | 17 | 0.46 | -0.65 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 37.75 | 37.95 | 37.85 | 37.90 | -15.95 | -29.62% | 0.10 | 86 | 66 | 0.47 | -0.68 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 39.35 | 43.65 | 41.50 | 42.05 | -12.45 | -22.85% | 0.11 | 129 | 665 | 0.47 | -0.71 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 44.90 | 47.70 | 46.30 | 48.30 | -13.30 | -21.60% | 0.12 | 2 | 9 | 0.48 | -0.74 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 47.55 | 51.15 | 49.35 | % | 0.13 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.24 | 8/22/2025 4:00:05 PM EST | |||
| 390.00 | 52.35 | 54.60 | 53.48 | % | 0.14 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.22 | 8/22/2025 4:00:05 PM EST | |||
| 395.00 | 56.65 | 59.80 | 58.23 | 74.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.48 | -0.81 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 62.10 | 63.60 | 62.85 | 64.88 | -14.74 | -18.52% | 0.16 | 13 | 13 | 0.48 | -0.83 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 65.60 | 68.35 | 66.98 | 84.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | -0.85 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 70.80 | 73.05 | 71.93 | 87.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | -0.86 | 0.00 | -0.17 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 74.60 | 77.55 | 76.08 | 79.45 | -14.57 | -15.50% | 0.18 | 1 | 4 | 0.50 | -0.88 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 80.55 | 82.35 | 81.45 | 82.00 | +0.35 | +0.43% | 0.19 | 10 | 31 | 0.50 | -0.89 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 84.95 | 87.15 | 86.05 | 88.85 | -4.83 | -5.16% | 0.20 | 15 | 2 | 0.49 | -0.90 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 89.80 | 92.00 | 90.90 | 108.70 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.50 | -0.91 | 0.00 | -0.13 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 94.30 | 97.50 | 95.90 | 113.46 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 99.00 | 102.40 | 100.70 | 108.15 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.63 | -0.93 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 104.45 | 107.80 | 106.13 | 116.45 | -5.95 | -4.87% | 0.24 | 1 | 0 | 0.70 | -0.94 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 109.05 | 112.60 | 110.83 | 113.24 | +0.34 | +0.31% | 0.25 | 2 | 0 | 0.71 | -0.94 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 113.90 | 117.30 | 115.60 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.09 | 8/22/2025 4:00:05 PM EST | |||
| 460.00 | 119.00 | 122.10 | 120.55 | 130.82 | % | 0.26 | 1 | 0 | 0.73 | -0.95 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 465.00 | 123.90 | 127.35 | 125.63 | 132.91 | % | 0.27 | 1 | 0 | 0.77 | -0.96 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 470.00 | 128.90 | 131.40 | 130.15 | 132.78 | % | 0.28 | 1 | 0 | 0.71 | -0.96 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 480.00 | 138.95 | 141.20 | 140.08 | 142.42 | % | 0.29 | 1 | 0 | 0.70 | -0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 490.00 | 148.85 | 152.20 | 150.53 | % | 0.31 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:05 PM EST | |||
| 500.00 | 158.90 | 162.25 | 160.58 | 163.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 168.95 | 172.15 | 170.55 | 170.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 178.45 | 182.65 | 180.55 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 530.00 | 188.90 | 192.00 | 190.45 | % | 0.36 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 540.00 | 198.95 | 202.05 | 200.50 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 550.00 | 208.90 | 212.15 | 210.53 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 560.00 | 218.90 | 221.75 | 220.33 | % | 0.39 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 570.00 | 228.90 | 232.10 | 230.50 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 580.00 | 238.80 | 241.95 | 240.38 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 590.00 | 248.95 | 252.00 | 250.48 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 600.00 | 258.95 | 262.30 | 260.63 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST |