Options Chain for TESLA INC COM (TSLA) - $316.06 as of 7/25/2025 8:53:14 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 | 262.40 | 269.80 | 266.10 | % | 5.32 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 252.50 | 259.85 | 256.18 | % | 4.27 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 243.15 | 249.15 | 246.15 | % | 3.52 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 233.20 | 239.30 | 236.25 | % | 2.95 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 223.10 | 229.45 | 226.28 | % | 2.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 212.95 | 219.55 | 216.25 | % | 2.16 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 203.05 | 209.85 | 206.45 | % | 1.88 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 193.60 | 199.85 | 196.73 | % | 1.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 183.00 | 190.20 | 186.60 | % | 1.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 135.00 | 178.05 | 185.30 | 181.68 | % | 1.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 140.00 | 173.10 | 180.35 | 176.73 | % | 1.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 145.00 | 168.20 | 175.55 | 171.88 | % | 1.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 150.00 | 163.75 | 170.50 | 167.13 | % | 1.11 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 155.00 | 158.85 | 165.60 | 162.23 | % | 1.05 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 153.35 | 160.70 | 157.03 | % | 0.98 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 148.90 | 155.55 | 152.23 | 151.98 | % | 0.92 | 6 | 0 | 1.35 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 170.00 | 143.60 | 150.85 | 147.23 | 146.60 | % | 0.87 | 6 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 175.00 | 139.00 | 145.90 | 142.45 | % | 0.81 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 133.60 | 140.95 | 137.28 | % | 0.76 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 129.00 | 136.00 | 132.50 | % | 0.72 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 124.00 | 131.10 | 127.55 | % | 0.67 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 118.80 | 126.15 | 122.48 | % | 0.63 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 113.85 | 121.25 | 117.55 | % | 0.59 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 108.95 | 116.30 | 112.63 | % | 0.55 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 104.00 | 111.40 | 107.70 | % | 0.51 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 99.10 | 106.50 | 102.80 | % | 0.48 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 94.25 | 101.60 | 97.93 | % | 0.45 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 89.40 | 96.75 | 93.08 | % | 0.41 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 84.60 | 91.90 | 88.25 | % | 0.38 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 79.85 | 87.05 | 83.45 | % | 0.36 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 75.10 | 82.30 | 78.70 | % | 0.33 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 70.50 | 77.55 | 74.03 | % | 0.30 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 65.80 | 72.85 | 69.33 | 72.00 | % | 0.28 | 8 | 0 | 0.70 | 0.90 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 255.00 | 63.50 | 66.30 | 64.90 | 67.00 | % | 0.25 | 6 | 0 | 0.51 | 0.89 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 260.00 | 59.20 | 62.65 | 60.93 | 65.51 | +16.60 | +33.94% | 0.23 | 6 | 20 | 0.50 | 0.88 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 265.00 | 55.05 | 58.45 | 56.75 | % | 0.21 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 50.55 | 53.85 | 52.20 | 50.85 | +6.55 | +14.79% | 0.19 | 19 | 3 | 0.48 | 0.85 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 275.00 | 46.65 | 49.65 | 48.15 | 52.02 | +14.02 | +36.90% | 0.18 | 2 | 2 | 0.48 | 0.84 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 280.00 | 42.70 | 45.35 | 44.03 | 42.70 | +6.70 | +18.62% | 0.16 | 15 | 24 | 0.46 | 0.82 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 285.00 | 38.65 | 41.35 | 40.00 | 39.75 | +8.40 | +26.80% | 0.14 | 10 | 7 | 0.47 | 0.79 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 290.00 | 35.00 | 38.20 | 36.60 | 35.70 | +7.72 | +27.60% | 0.13 | 32 | 7 | 0.46 | 0.76 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 295.00 | 31.65 | 34.20 | 32.93 | 32.00 | +7.00 | +28.00% | 0.11 | 28 | 10 | 0.46 | 0.73 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 300.00 | 27.10 | 31.45 | 29.28 | 29.37 | +6.17 | +26.60% | 0.10 | 136 | 189 | 0.45 | 0.69 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 305.00 | 24.25 | 28.40 | 26.33 | 25.35 | +4.85 | +23.66% | 0.09 | 153 | 188 | 0.45 | 0.64 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 310.00 | 22.80 | 23.75 | 23.28 | 23.36 | +5.21 | +28.71% | 0.08 | 161 | 102 | 0.46 | 0.60 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 315.00 | 20.30 | 21.05 | 20.68 | 20.83 | +4.73 | +29.38% | 0.07 | 345 | 83 | 0.46 | 0.55 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 320.00 | 16.50 | 20.55 | 18.53 | 18.55 | +4.05 | +27.94% | 0.06 | 363 | 312 | 0.46 | 0.51 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 325.00 | 14.75 | 17.80 | 16.28 | 16.35 | +3.77 | +29.97% | 0.05 | 232 | 63 | 0.46 | 0.47 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 330.00 | 12.75 | 16.30 | 14.53 | 14.35 | +2.85 | +24.79% | 0.04 | 183 | 155 | 0.46 | 0.43 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 335.00 | 11.15 | 14.20 | 12.68 | 12.74 | +3.06 | +31.62% | 0.04 | 134 | 66 | 0.46 | 0.40 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 340.00 | 9.65 | 12.50 | 11.08 | 11.15 | +2.85 | +34.34% | 0.03 | 140 | 66 | 0.47 | 0.37 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 345.00 | 9.00 | 11.30 | 10.15 | 9.93 | +2.38 | +31.53% | 0.03 | 306 | 54 | 0.47 | 0.34 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 350.00 | 7.15 | 10.00 | 8.58 | 8.85 | +2.35 | +36.16% | 0.02 | 420 | 223 | 0.47 | 0.31 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 355.00 | 7.00 | 9.20 | 8.10 | 7.75 | +2.00 | +34.79% | 0.02 | 167 | 91 | 0.47 | 0.28 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 360.00 | 5.65 | 7.10 | 6.38 | 6.50 | +1.50 | +30.00% | 0.02 | 255 | 49 | 0.48 | 0.26 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 365.00 | 4.50 | 6.35 | 5.43 | 5.72 | +1.47 | +34.59% | 0.01 | 72 | 24 | 0.48 | 0.24 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 370.00 | 4.50 | 6.70 | 5.60 | 5.50 | +1.70 | +44.74% | 0.02 | 272 | 46 | 0.49 | 0.22 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 375.00 | 3.45 | 6.00 | 4.73 | 4.71 | +1.26 | +36.53% | 0.01 | 595 | 76 | 0.49 | 0.20 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 380.00 | 2.92 | 5.45 | 4.19 | 4.19 | +1.17 | +38.75% | 0.01 | 185 | 156 | 0.50 | 0.18 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 385.00 | 2.81 | 5.10 | 3.96 | 3.75 | +1.16 | +44.79% | 0.01 | 64 | 20 | 0.51 | 0.16 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 390.00 | 2.80 | 4.45 | 3.63 | 3.45 | +1.11 | +47.44% | 0.01 | 33 | 23 | 0.51 | 0.15 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 395.00 | 2.54 | 3.35 | 2.95 | 2.85 | +0.88 | +44.67% | 0.01 | 19 | 8 | 0.51 | 0.13 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 400.00 | 2.53 | 3.05 | 2.79 | 2.70 | +1.08 | +66.67% | 0.01 | 516 | 90 | 0.52 | 0.12 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 405.00 | 1.27 | 2.72 | 2.00 | 2.41 | % | 0.00 | 12 | 0 | 0.53 | 0.11 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 410.00 | 2.02 | 2.75 | 2.39 | 2.19 | % | 0.01 | 30 | 0 | 0.53 | 0.10 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 415.00 | 1.01 | 2.22 | 1.62 | 2.14 | % | 0.00 | 65 | 0 | 0.53 | 0.09 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 420.00 | 1.14 | 2.42 | 1.78 | 1.80 | % | 0.00 | 164 | 0 | 0.54 | 0.08 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 425.00 | 0.67 | 2.06 | 1.37 | 1.66 | % | 0.00 | 103 | 0 | 0.55 | 0.07 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 430.00 | 0.76 | 1.74 | 1.25 | 1.41 | % | 0.00 | 3 | 0 | 0.55 | 0.06 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 435.00 | 0.02 | 1.54 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 440.00 | 1.06 | 1.68 | 1.37 | 1.31 | % | 0.00 | 21 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 445.00 | 1.00 | 1.40 | 1.20 | 1.02 | % | 0.00 | 1 | 0 | 0.57 | 0.05 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 450.00 | 0.32 | 1.54 | 0.93 | 1.14 | % | 0.00 | 205 | 0 | 0.58 | 0.04 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 455.00 | 0.20 | 1.18 | 0.69 | 1.04 | % | 0.00 | 17 | 0 | 0.58 | 0.04 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 460.00 | 0.15 | 1.10 | 0.63 | 1.11 | % | 0.00 | 1 | 0 | 0.59 | 0.03 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 465.00 | 0.66 | 1.02 | 0.84 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 470.00 | 0.03 | 1.22 | 0.63 | 1.00 | % | 0.00 | 101 | 0 | 0.60 | 0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 480.00 | 0.50 | 0.83 | 0.67 | 0.79 | % | 0.00 | 46 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 490.00 | 0.44 | 0.71 | 0.58 | 0.72 | % | 0.00 | 8 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 500.00 | 0.37 | 0.63 | 0.50 | 0.65 | % | 0.00 | 16 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 510.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 520.00 | 0.24 | 0.49 | 0.37 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 530.00 | 0.19 | 0.43 | 0.31 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 540.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.34 | 0.17 | 0.33 | % | 0.00 | 1 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 560.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 0.01 | 0.11 | 0.06 | 0.10 | % | 0.00 | 3 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.29 | 0.15 | 0.07 | % | 0.00 | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.11 | % | 0.00 | 1 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 110.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 0.11 | 0.28 | 0.20 | 0.18 | % | 0.00 | 2 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 135.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.64 | 0.32 | 0.25 | % | 0.00 | 4 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.24 | % | 0.00 | 5 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 155.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 0.01 | 0.45 | 0.23 | 0.35 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 165.00 | 0.03 | 0.70 | 0.37 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.29 | 0.82 | 0.56 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.03 | 0.57 | 0.30 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.36 | 0.60 | 0.48 | 0.50 | % | 0.00 | 3 | 0 | 0.81 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 185.00 | 0.39 | 0.65 | 0.52 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.41 | 0.68 | 0.55 | 0.67 | % | 0.00 | 2 | 0 | 0.76 | -0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 195.00 | 0.20 | 0.70 | 0.45 | 0.63 | % | 0.00 | 273 | 0 | 0.74 | -0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 200.00 | 0.24 | 0.78 | 0.51 | 0.65 | % | 0.00 | 3 | 0 | 0.71 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 205.00 | 0.25 | 0.87 | 0.56 | 0.75 | % | 0.00 | 1 | 0 | 0.69 | -0.03 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 210.00 | 0.68 | 0.89 | 0.79 | 0.78 | % | 0.00 | 4 | 0 | 0.67 | -0.04 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 215.00 | 0.42 | 1.01 | 0.72 | % | 0.00 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.48 | 1.00 | 0.74 | 0.95 | % | 0.00 | 9 | 0 | 0.62 | -0.05 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 225.00 | 0.88 | 1.48 | 1.18 | 1.06 | % | 0.01 | 17 | 0 | 0.60 | -0.05 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 230.00 | 0.98 | 1.30 | 1.14 | 1.16 | % | 0.00 | 3 | 0 | 0.58 | -0.06 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 235.00 | 0.83 | 1.48 | 1.16 | 1.29 | % | 0.00 | 31 | 0 | 0.57 | -0.07 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 240.00 | 1.06 | 1.55 | 1.31 | 1.46 | % | 0.01 | 508 | 0 | 0.55 | -0.08 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 245.00 | 1.25 | 2.82 | 2.04 | 1.72 | % | 0.01 | 523 | 0 | 0.53 | -0.09 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 250.00 | 1.52 | 2.12 | 1.82 | 1.97 | % | 0.01 | 52 | 0 | 0.52 | -0.10 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 255.00 | 1.80 | 2.60 | 2.20 | 2.33 | % | 0.01 | 55 | 0 | 0.51 | -0.11 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 260.00 | 2.22 | 3.95 | 3.09 | 2.76 | -1.05 | -27.56% | 0.01 | 86 | 323 | 0.50 | -0.12 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 265.00 | 2.71 | 4.45 | 3.58 | 3.25 | -1.56 | -32.44% | 0.01 | 453 | 345 | 0.49 | -0.13 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 270.00 | 3.60 | 5.00 | 4.30 | 3.90 | -1.49 | -27.65% | 0.02 | 116 | 319 | 0.48 | -0.15 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 275.00 | 3.95 | 6.05 | 5.00 | 4.89 | -1.61 | -24.77% | 0.02 | 86 | 95 | 0.47 | -0.16 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 280.00 | 4.40 | 6.00 | 5.20 | 5.60 | -2.40 | -30.00% | 0.02 | 152 | 131 | 0.47 | -0.18 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 285.00 | 6.40 | 8.15 | 7.28 | 7.67 | -1.40 | -15.44% | 0.03 | 527 | 98 | 0.46 | -0.21 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 290.00 | 6.45 | 10.00 | 8.23 | 8.25 | -3.15 | -27.64% | 0.03 | 124 | 102 | 0.46 | -0.24 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 295.00 | 8.10 | 10.05 | 9.08 | 9.91 | -3.35 | -25.27% | 0.03 | 90 | 66 | 0.46 | -0.27 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 300.00 | 9.95 | 12.05 | 11.00 | 11.75 | -3.50 | -22.96% | 0.04 | 279 | 130 | 0.46 | -0.31 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 305.00 | 11.90 | 14.85 | 13.38 | 13.45 | -4.45 | -24.86% | 0.04 | 77 | 43 | 0.46 | -0.36 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 310.00 | 13.80 | 16.00 | 14.90 | 15.75 | -4.65 | -22.80% | 0.05 | 1,395 | 22 | 0.46 | -0.40 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 315.00 | 16.45 | 19.70 | 18.08 | 18.50 | -4.60 | -19.92% | 0.06 | 265 | 10 | 0.46 | -0.45 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 320.00 | 19.05 | 22.40 | 20.73 | 20.78 | -5.52 | -20.99% | 0.06 | 257 | 68 | 0.45 | -0.49 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 325.00 | 21.75 | 25.90 | 23.83 | 25.00 | -4.44 | -15.09% | 0.07 | 41 | 24 | 0.46 | -0.53 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 330.00 | 25.10 | 29.00 | 27.05 | 27.50 | -5.39 | -16.39% | 0.08 | 30 | 17 | 0.46 | -0.57 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 335.00 | 28.10 | 32.60 | 30.35 | 28.32 | -11.21 | -28.36% | 0.09 | 6 | 4 | 0.46 | -0.60 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 340.00 | 31.55 | 36.20 | 33.88 | 30.53 | -12.61 | -29.23% | 0.10 | 6 | 4 | 0.46 | -0.63 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 345.00 | 35.15 | 38.40 | 36.78 | 38.20 | -7.81 | -16.98% | 0.11 | 7 | 1 | 0.46 | -0.66 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 350.00 | 38.95 | 43.20 | 41.08 | 40.75 | -9.30 | -18.59% | 0.12 | 6 | 2 | 0.47 | -0.69 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 355.00 | 42.95 | 46.35 | 44.65 | 44.55 | % | 0.13 | 1 | 0 | 0.48 | -0.72 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 360.00 | 46.90 | 50.45 | 48.68 | 46.23 | % | 0.14 | 30 | 0 | 0.47 | -0.74 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 365.00 | 51.10 | 54.65 | 52.88 | 50.28 | % | 0.14 | 32 | 0 | 0.48 | -0.76 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 370.00 | 55.40 | 59.05 | 57.23 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 60.45 | 64.45 | 62.45 | 63.00 | -11.66 | -15.62% | 0.17 | 6 | 3 | 0.48 | -0.80 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 380.00 | 64.20 | 68.20 | 66.20 | 68.74 | % | 0.17 | 1 | 0 | 0.48 | -0.82 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 385.00 | 70.15 | 72.85 | 71.50 | 78.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.48 | -0.84 | 0.00 | -0.17 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 390.00 | 73.90 | 78.05 | 75.98 | % | 0.19 | 0 | 0 | 0.61 | -0.85 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 78.20 | 83.60 | 80.90 | % | 0.20 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 400.00 | 81.90 | 87.75 | 84.83 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 405.00 | 86.65 | 93.85 | 90.25 | % | 0.22 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 410.00 | 91.45 | 98.50 | 94.98 | 98.40 | % | 0.23 | 1 | 0 | 0.70 | -0.90 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 415.00 | 96.30 | 103.35 | 99.83 | % | 0.24 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 420.00 | 101.75 | 107.95 | 104.85 | 103.60 | % | 0.25 | 4 | 0 | 0.74 | -0.92 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 425.00 | 106.05 | 112.90 | 109.48 | % | 0.26 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 430.00 | 110.95 | 117.95 | 114.45 | % | 0.27 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 435.00 | 115.90 | 122.60 | 119.25 | % | 0.27 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 440.00 | 121.15 | 127.85 | 124.50 | % | 0.28 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 125.95 | 132.50 | 129.23 | % | 0.29 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 450.00 | 130.05 | 137.25 | 133.65 | % | 0.30 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 455.00 | 135.00 | 142.35 | 138.68 | % | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 460.00 | 139.95 | 147.15 | 143.55 | % | 0.31 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 465.00 | 144.95 | 152.30 | 148.63 | % | 0.32 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 470.00 | 150.95 | 157.20 | 154.08 | % | 0.33 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 480.00 | 159.90 | 167.05 | 163.48 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 490.00 | 171.25 | 177.30 | 174.28 | % | 0.36 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 500.00 | 180.55 | 185.85 | 183.20 | % | 0.37 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 510.00 | 190.55 | 195.40 | 192.98 | % | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 520.00 | 201.35 | 205.15 | 203.25 | % | 0.39 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 530.00 | 211.40 | 215.15 | 213.28 | % | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 540.00 | 221.45 | 225.40 | 223.43 | % | 0.41 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 229.90 | 237.70 | 233.80 | % | 0.43 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 241.00 | 245.30 | 243.15 | % | 0.43 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 251.40 | 255.15 | 253.28 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 261.40 | 265.15 | 263.28 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 271.35 | 276.75 | 274.05 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 281.40 | 287.15 | 284.28 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST |