Options Chain for TESLA INC COM (TSLA) - $340.01 as of 8/22/2025 8:48:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 289.15 | 290.90 | 290.03 | 282.85 | +12.05 | +4.45% | 5.80 | 2 | 3 | 6.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 279.15 | 281.20 | 280.18 | 259.00 | 0.00 | 0.00% | 4.67 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 269.15 | 270.95 | 270.05 | % | 3.86 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 259.15 | 260.95 | 260.05 | % | 3.25 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 249.15 | 250.95 | 250.05 | % | 2.78 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 239.20 | 240.95 | 240.08 | 237.78 | +14.63 | +6.56% | 2.40 | 1 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 229.20 | 231.20 | 230.20 | % | 2.09 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 219.20 | 221.00 | 220.10 | 218.70 | % | 1.83 | 2 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 130.00 | 209.20 | 211.00 | 210.10 | 198.82 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 204.20 | 206.00 | 205.10 | 197.68 | 0.00 | 0.00% | 1.52 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 199.20 | 201.00 | 200.10 | 193.55 | +4.90 | +2.60% | 1.43 | 2 | 11 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 194.20 | 196.00 | 195.10 | 160.16 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 189.25 | 191.00 | 190.13 | 186.51 | +16.51 | +9.72% | 1.27 | 13 | 18 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 184.25 | 186.00 | 185.13 | % | 1.19 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 179.25 | 181.10 | 180.18 | 177.50 | +18.72 | +11.79% | 1.13 | 106 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 174.25 | 176.00 | 175.13 | 165.81 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 169.25 | 171.05 | 170.15 | 167.20 | +18.44 | +12.40% | 1.00 | 1 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 164.25 | 166.05 | 165.15 | 166.97 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 159.25 | 161.10 | 160.18 | 155.17 | +4.89 | +3.26% | 0.89 | 20 | 43 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 154.30 | 156.05 | 155.18 | 151.34 | % | 0.84 | 9 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 190.00 | 149.30 | 151.05 | 150.18 | 146.50 | +14.42 | +10.92% | 0.79 | 1 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 144.30 | 146.05 | 145.18 | 128.85 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 139.55 | 141.05 | 140.30 | 136.80 | +14.31 | +11.69% | 0.70 | 167 | 2,729 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 134.30 | 136.10 | 135.20 | 131.32 | +1.32 | +1.02% | 0.66 | 6 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 129.55 | 131.00 | 130.28 | 128.94 | +16.53 | +14.71% | 0.62 | 20 | 2,411 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 124.35 | 126.20 | 125.28 | 121.82 | +16.52 | +15.69% | 0.58 | 1 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 119.35 | 121.20 | 120.28 | 118.48 | +18.28 | +18.25% | 0.55 | 12 | 52 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 114.45 | 116.15 | 115.30 | 114.55 | +18.31 | +19.03% | 0.51 | 25 | 46 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 109.45 | 111.20 | 110.33 | 107.04 | +13.04 | +13.88% | 0.48 | 16 | 161 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 104.45 | 106.20 | 105.33 | 104.60 | +16.94 | +19.33% | 0.45 | 15 | 25 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 99.45 | 101.25 | 100.35 | 99.23 | +17.81 | +21.88% | 0.42 | 12 | 127 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 94.45 | 96.25 | 95.35 | 90.54 | +13.04 | +16.83% | 0.39 | 2 | 26 | 1.34 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 89.55 | 91.25 | 90.40 | 88.78 | +16.79 | +23.33% | 0.36 | 91 | 170 | 1.35 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 84.55 | 86.30 | 85.43 | 83.60 | +16.96 | +25.45% | 0.34 | 3 | 63 | 1.28 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 79.55 | 81.30 | 80.43 | 79.89 | +15.49 | +24.06% | 0.31 | 66 | 480 | 1.21 | 1.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 74.60 | 76.35 | 75.48 | 73.90 | +16.95 | +29.77% | 0.28 | 19 | 169 | 1.15 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 267.50 | 72.10 | 73.85 | 72.98 | 71.68 | % | 0.27 | 11 | 0 | 1.11 | 0.99 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 270.00 | 69.75 | 71.35 | 70.55 | 70.21 | +18.85 | +36.71% | 0.26 | 53 | 111 | 1.08 | 0.99 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 272.50 | 67.10 | 68.85 | 67.98 | 54.50 | +3.97 | +7.86% | 0.25 | 1 | 7 | 1.04 | 0.99 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 64.65 | 66.45 | 65.55 | 64.68 | +17.81 | +38.00% | 0.24 | 57 | 133 | 1.00 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 277.50 | 62.15 | 63.90 | 63.03 | 60.82 | +15.07 | +32.94% | 0.23 | 2 | 6 | 0.98 | 0.98 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 59.85 | 61.40 | 60.63 | 59.65 | +17.70 | +42.20% | 0.22 | 51 | 674 | 0.93 | 0.98 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 282.50 | 57.20 | 58.95 | 58.08 | 54.45 | +15.44 | +39.58% | 0.21 | 6 | 21 | 0.90 | 0.98 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 54.75 | 56.55 | 55.65 | 54.85 | +18.00 | +48.85% | 0.20 | 40 | 154 | 0.78 | 0.97 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 287.50 | 52.30 | 54.00 | 53.15 | 44.65 | +10.50 | +30.75% | 0.18 | 7 | 34 | 0.83 | 0.97 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 49.95 | 51.50 | 50.73 | 50.15 | +18.04 | +56.19% | 0.17 | 106 | 357 | 0.80 | 0.96 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 292.50 | 47.50 | 49.90 | 48.70 | 47.50 | +16.35 | +52.49% | 0.17 | 14 | 3,224 | 0.68 | 0.96 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 44.95 | 46.50 | 45.73 | 45.45 | +17.10 | +60.32% | 0.16 | 141 | 564 | 0.51 | 0.95 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 297.50 | 42.50 | 44.05 | 43.28 | 42.28 | +15.78 | +59.55% | 0.15 | 5 | 79 | 0.70 | 0.95 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 39.80 | 41.00 | 40.40 | 40.70 | +17.30 | +73.94% | 0.13 | 9,577 | 1,125 | 0.59 | 0.94 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 302.50 | 37.60 | 39.80 | 38.70 | 36.00 | +15.03 | +71.68% | 0.13 | 184 | 311 | 0.58 | 0.93 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 35.25 | 37.60 | 36.43 | 35.90 | +17.10 | +90.96% | 0.12 | 439 | 1,001 | 0.54 | 0.92 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 307.50 | 32.75 | 35.95 | 34.35 | 31.90 | +15.10 | +89.89% | 0.11 | 232 | 213 | 0.54 | 0.92 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 30.35 | 31.95 | 31.15 | 30.98 | +16.03 | +107.23% | 0.10 | 1,350 | 1,884 | 0.51 | 0.91 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 312.50 | 28.05 | 30.05 | 29.05 | 28.45 | +15.15 | +113.91% | 0.09 | 440 | 533 | 0.45 | 0.90 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 26.00 | 27.10 | 26.55 | 26.20 | +14.60 | +125.87% | 0.08 | 1,576 | 2,442 | 0.45 | 0.89 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 317.50 | 23.40 | 25.15 | 24.28 | 23.60 | +13.45 | +132.52% | 0.08 | 1,225 | 1,080 | 0.44 | 0.88 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 21.55 | 22.25 | 21.90 | 21.90 | +13.10 | +148.87% | 0.07 | 6,793 | 5,427 | 0.44 | 0.86 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 322.50 | 19.25 | 20.95 | 20.10 | 19.80 | +12.20 | +160.53% | 0.06 | 6,397 | 2,562 | 0.43 | 0.84 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 17.75 | 17.90 | 17.83 | 17.80 | +11.40 | +178.13% | 0.05 | 11,728 | 4,493 | 0.43 | 0.81 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 327.50 | 15.85 | 16.00 | 15.93 | 16.00 | +10.56 | +194.12% | 0.05 | 5,506 | 1,651 | 0.43 | 0.77 | 0.02 | -0.43 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 14.05 | 14.20 | 14.13 | 14.19 | +9.59 | +208.48% | 0.04 | 24,252 | 10,862 | 0.43 | 0.73 | 0.02 | -0.47 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 332.50 | 12.40 | 12.50 | 12.45 | 12.50 | +8.64 | +223.84% | 0.04 | 9,850 | 12,489 | 0.42 | 0.68 | 0.02 | -0.51 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 10.85 | 10.90 | 10.88 | 11.00 | +7.80 | +243.75% | 0.03 | 31,077 | 9,099 | 0.42 | 0.62 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 337.50 | 9.40 | 9.50 | 9.45 | 9.45 | +6.77 | +252.62% | 0.03 | 22,701 | 2,651 | 0.43 | 0.57 | 0.02 | -0.57 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 8.10 | 8.20 | 8.15 | 8.17 | +5.95 | +268.02% | 0.02 | 55,080 | 11,826 | 0.43 | 0.52 | 0.02 | -0.59 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 342.50 | 7.00 | 7.05 | 7.03 | 7.01 | +5.15 | +276.89% | 0.02 | 12,731 | 2,716 | 0.43 | 0.47 | 0.02 | -0.60 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 6.00 | 6.05 | 6.03 | 6.03 | +4.48 | +289.04% | 0.02 | 20,674 | 8,775 | 0.43 | 0.42 | 0.02 | -0.60 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 347.50 | 5.10 | 5.20 | 5.15 | 5.15 | +3.86 | +299.23% | 0.01 | 11,451 | 1,557 | 0.43 | 0.38 | 0.02 | -0.59 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 4.35 | 4.45 | 4.40 | 4.40 | +3.31 | +303.67% | 0.01 | 49,110 | 15,753 | 0.44 | 0.34 | 0.02 | -0.58 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 352.50 | 3.70 | 3.75 | 3.73 | 3.75 | +2.84 | +312.09% | 0.01 | 5,640 | 5,011 | 0.44 | 0.30 | 0.02 | -0.55 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 3.15 | 3.20 | 3.18 | 3.10 | +2.32 | +297.44% | 0.01 | 18,783 | 11,796 | 0.45 | 0.26 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 357.50 | 2.65 | 2.69 | 2.67 | 2.68 | +2.02 | +306.07% | 0.01 | 9,354 | 624 | 0.45 | 0.23 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 2.23 | 2.27 | 2.25 | 2.25 | +1.69 | +301.79% | 0.01 | 25,772 | 9,261 | 0.45 | 0.20 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 362.50 | 1.87 | 1.90 | 1.89 | 1.89 | +1.41 | +293.75% | 0.01 | 4,281 | 503 | 0.46 | 0.17 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 1.58 | 1.60 | 1.59 | 1.60 | +1.20 | +300.00% | 0.00 | 8,469 | 3,601 | 0.46 | 0.15 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 367.50 | 1.32 | 1.35 | 1.34 | 1.32 | +0.97 | +277.15% | 0.00 | 9,318 | 321 | 0.47 | 0.12 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 1.11 | 1.13 | 1.12 | 1.12 | +0.81 | +261.29% | 0.00 | 13,367 | 5,196 | 0.47 | 0.10 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 372.50 | 0.93 | 0.95 | 0.94 | 0.95 | +0.64 | +206.46% | 0.00 | 2,066 | 445 | 0.48 | 0.09 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 0.78 | 0.80 | 0.79 | 0.80 | +0.57 | +247.83% | 0.00 | 5,244 | 3,933 | 0.48 | 0.07 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 377.50 | 0.66 | 0.67 | 0.67 | 0.66 | +0.41 | +164.00% | 0.00 | 1,150 | 511 | 0.49 | 0.06 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 380.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.37 | +194.74% | 0.00 | 8,843 | 9,539 | 0.49 | 0.05 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 382.50 | 0.47 | 0.48 | 0.48 | 0.47 | +0.29 | +161.12% | 0.00 | 842 | 145 | 0.50 | 0.05 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.26 | +173.34% | 0.00 | 3,119 | 2,060 | 0.50 | 0.04 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 387.50 | 0.33 | 0.35 | 0.34 | 0.34 | +0.19 | +126.67% | 0.00 | 844 | 67 | 0.51 | 0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 0.29 | 0.30 | 0.30 | 0.28 | +0.17 | +154.55% | 0.00 | 3,150 | 2,525 | 0.52 | 0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 392.50 | 0.24 | 0.25 | 0.25 | 0.24 | +0.11 | +84.62% | 0.00 | 366 | 81 | 0.53 | 0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 395.00 | 0.20 | 0.22 | 0.21 | 0.20 | +0.11 | +122.23% | 0.00 | 817 | 1,451 | 0.53 | 0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 397.50 | 0.17 | 0.19 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 367 | 97 | 0.54 | 0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 400.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 4,481 | 6,881 | 0.54 | 0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 1,200 | 1,935 | 0.54 | 0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1,622 | 1,621 | 0.56 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1,182 | 1,071 | 0.58 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1,626 | 2,255 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 456 | 1,150 | 0.60 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2,119 | 1,952 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,748 | 1,235 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1,441 | 1,111 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 508 | 541 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 162 | 1,860 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 134 | 401 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,677 | 536 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 465.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 129 | 195 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 355 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 929 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 311 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 972 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 538 | 1,789 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,807 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12,715 | 353 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13,855 | 885 | 1.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 10,812 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,492 | 198 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46,741 | 359 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,108 | 277 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1,950 | 131 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,245 | 286 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2,603 | 81 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 66 | 523 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 392 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,956 | 1,554 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,416 | 182 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 936 | 3,571 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 194 | 2,531 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2,724 | 3,390 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2,120 | 5,908 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2,275 | 26,434 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1,224 | 768 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 2,502 | 6,141 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 205.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 854 | 4,624 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1,180 | 6,015 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 215.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 636 | 1,632 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 1,399 | 2,242 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 225.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 298 | 866 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 384 | 3,017 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 235.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 848 | 2,223 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1,298 | 2,556 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 245.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 907 | 1,819 | 1.00 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 1,676 | 2,810 | 0.97 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 255.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 16,228 | 3,145 | 0.92 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 2,384 | 5,949 | 0.88 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 265.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.14 | -42.43% | 0.00 | 2,504 | 2,136 | 0.84 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 267.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 412 | 209 | 0.82 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.18 | -47.37% | 0.00 | 2,110 | 3,909 | 0.80 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 272.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.24 | -53.34% | 0.00 | 587 | 281 | 0.77 | -0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 275.00 | 0.22 | 0.23 | 0.23 | 0.24 | -0.27 | -52.95% | 0.00 | 1,412 | 1,657 | 0.75 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 277.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.29 | -54.72% | 0.00 | 334 | 515 | 0.72 | -0.02 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.41 | -63.08% | 0.00 | 2,228 | 4,247 | 0.70 | -0.02 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 282.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.48 | -64.00% | 0.00 | 1,239 | 302 | 0.68 | -0.02 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 285.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.60 | -68.19% | 0.00 | 2,339 | 1,506 | 0.66 | -0.03 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 287.50 | 0.28 | 0.30 | 0.29 | 0.30 | -0.71 | -70.30% | 0.00 | 1,393 | 546 | 0.64 | -0.03 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 0.30 | 0.31 | 0.31 | 0.30 | -0.88 | -74.58% | 0.00 | 2,554 | 8,908 | 0.61 | -0.04 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 292.50 | 0.32 | 0.34 | 0.33 | 0.33 | -1.05 | -76.09% | 0.00 | 923 | 3,716 | 0.60 | -0.04 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 295.00 | 0.35 | 0.37 | 0.36 | 0.36 | -1.26 | -77.78% | 0.00 | 3,138 | 3,734 | 0.57 | -0.05 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 297.50 | 0.38 | 0.40 | 0.39 | 0.41 | -1.49 | -78.43% | 0.00 | 1,252 | 786 | 0.56 | -0.05 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 0.42 | 0.44 | 0.43 | 0.43 | -1.87 | -81.31% | 0.00 | 27,573 | 14,514 | 0.54 | -0.06 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 302.50 | 0.48 | 0.50 | 0.49 | 0.51 | -2.16 | -80.90% | 0.00 | 3,067 | 962 | 0.52 | -0.07 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 305.00 | 0.55 | 0.57 | 0.56 | 0.56 | -2.64 | -82.50% | 0.00 | 5,825 | 4,542 | 0.50 | -0.08 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 307.50 | 0.64 | 0.66 | 0.65 | 0.64 | -3.01 | -82.47% | 0.00 | 13,428 | 6,221 | 0.49 | -0.08 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 0.75 | 0.78 | 0.77 | 0.76 | -3.64 | -82.73% | 0.00 | 17,482 | 6,450 | 0.48 | -0.09 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 312.50 | 0.90 | 0.92 | 0.91 | 0.90 | -4.30 | -82.70% | 0.00 | 4,572 | 1,473 | 0.47 | -0.10 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 315.00 | 1.08 | 1.11 | 1.10 | 1.11 | -4.97 | -81.75% | 0.00 | 13,846 | 6,174 | 0.46 | -0.11 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 317.50 | 1.32 | 1.35 | 1.34 | 1.33 | -5.62 | -80.87% | 0.00 | 5,305 | 1,675 | 0.45 | -0.12 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 1.63 | 1.66 | 1.65 | 1.64 | -6.56 | -80.00% | 0.01 | 28,992 | 8,933 | 0.44 | -0.14 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 322.50 | 2.02 | 2.05 | 2.04 | 2.05 | -7.40 | -78.31% | 0.01 | 6,779 | 2,265 | 0.43 | -0.16 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 325.00 | 2.49 | 2.53 | 2.51 | 2.52 | -8.33 | -76.78% | 0.01 | 19,521 | 3,443 | 0.43 | -0.19 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 327.50 | 3.05 | 3.10 | 3.08 | 3.10 | -9.15 | -74.70% | 0.01 | 7,776 | 1,687 | 0.43 | -0.23 | 0.02 | -0.43 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 3.75 | 3.80 | 3.78 | 3.77 | -10.13 | -72.88% | 0.01 | 35,536 | 3,659 | 0.42 | -0.27 | 0.02 | -0.47 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 332.50 | 4.60 | 4.65 | 4.63 | 4.65 | -11.10 | -70.48% | 0.01 | 11,506 | 1,617 | 0.42 | -0.32 | 0.02 | -0.51 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 335.00 | 5.55 | 5.60 | 5.58 | 5.55 | -11.00 | -66.47% | 0.02 | 39,622 | 2,568 | 0.42 | -0.38 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 337.50 | 6.60 | 6.65 | 6.63 | 6.60 | -12.05 | -64.62% | 0.02 | 20,592 | 848 | 0.42 | -0.43 | 0.02 | -0.57 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 340.00 | 7.80 | 7.90 | 7.85 | 7.88 | -13.83 | -63.71% | 0.02 | 13,299 | 6,375 | 0.42 | -0.48 | 0.02 | -0.59 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 342.50 | 9.15 | 9.25 | 9.20 | 9.20 | -12.95 | -58.47% | 0.03 | 2,436 | 728 | 0.43 | -0.53 | 0.02 | -0.60 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 345.00 | 10.65 | 10.80 | 10.73 | 10.70 | -15.10 | -58.53% | 0.03 | 2,818 | 1,570 | 0.43 | -0.58 | 0.02 | -0.60 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 347.50 | 12.30 | 12.40 | 12.35 | 12.33 | -14.78 | -54.52% | 0.04 | 871 | 298 | 0.43 | -0.62 | 0.02 | -0.59 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 350.00 | 14.05 | 14.15 | 14.10 | 14.15 | -15.20 | -51.79% | 0.04 | 3,026 | 1,289 | 0.44 | -0.66 | 0.02 | -0.58 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 352.50 | 15.85 | 16.00 | 15.93 | 16.07 | -14.61 | -47.63% | 0.05 | 370 | 66 | 0.44 | -0.70 | 0.02 | -0.55 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 355.00 | 17.80 | 17.95 | 17.88 | 18.22 | -15.43 | -45.86% | 0.05 | 312 | 343 | 0.45 | -0.74 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 357.50 | 19.80 | 19.95 | 19.88 | 19.83 | -16.72 | -45.75% | 0.06 | 738 | 35 | 0.45 | -0.77 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 360.00 | 20.55 | 22.90 | 21.73 | 21.95 | -16.05 | -42.24% | 0.06 | 563 | 681 | 0.46 | -0.80 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 362.50 | 23.45 | 24.75 | 24.10 | 25.80 | -3.72 | -12.61% | 0.07 | 12 | 4 | 0.49 | -0.83 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 365.00 | 25.40 | 26.70 | 26.05 | 27.65 | -16.40 | -37.23% | 0.07 | 348 | 882 | 0.47 | -0.85 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 367.50 | 28.15 | 29.15 | 28.65 | 30.15 | -15.44 | -33.87% | 0.08 | 173 | 14 | 0.48 | -0.88 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 370.00 | 29.55 | 32.10 | 30.83 | 33.00 | -15.85 | -32.45% | 0.08 | 56 | 433 | 0.45 | -0.90 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 372.50 | 32.05 | 33.85 | 32.95 | 35.40 | -15.08 | -29.88% | 0.09 | 51 | 0 | 0.56 | -0.91 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 375.00 | 34.40 | 36.25 | 35.33 | 37.12 | -15.88 | -29.97% | 0.09 | 122 | 2 | 0.51 | -0.93 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 377.50 | 36.80 | 38.85 | 37.83 | 39.45 | % | 0.10 | 2 | 0 | 0.65 | -0.94 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 380.00 | 38.65 | 41.05 | 39.85 | 42.53 | -15.71 | -26.98% | 0.10 | 37 | 1 | 0.50 | -0.95 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 382.50 | 40.85 | 44.00 | 42.43 | 44.80 | -15.53 | -25.75% | 0.11 | 2 | 0 | 0.72 | -0.95 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 385.00 | 43.60 | 46.55 | 45.08 | 46.46 | -16.55 | -26.27% | 0.12 | 11 | 7 | 0.74 | -0.96 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 387.50 | 46.65 | 49.70 | 48.18 | 59.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.12 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 390.00 | 49.00 | 51.05 | 50.03 | 52.50 | -16.10 | -23.47% | 0.13 | 44 | 0 | 0.75 | -0.97 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 392.50 | 51.60 | 54.35 | 52.98 | % | 0.13 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.09 | 8/22/2025 4:00:05 PM EST | |||
| 395.00 | 54.15 | 56.50 | 55.33 | 66.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 397.50 | 55.55 | 59.60 | 57.58 | % | 0.14 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 400.00 | 58.85 | 61.90 | 60.38 | 62.50 | -14.87 | -19.22% | 0.15 | 3 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 405.00 | 64.05 | 66.60 | 65.33 | 73.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 410.00 | 68.15 | 71.90 | 70.03 | 89.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 415.00 | 74.05 | 76.65 | 75.35 | 92.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 420.00 | 78.25 | 81.60 | 79.93 | 87.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 425.00 | 84.05 | 86.50 | 85.28 | 116.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 88.25 | 91.55 | 89.90 | 93.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 435.00 | 93.00 | 96.45 | 94.73 | 98.24 | +4.48 | +4.78% | 0.22 | 6 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 98.25 | 101.60 | 99.93 | 98.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 445.00 | 104.05 | 106.55 | 105.30 | 132.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 108.25 | 111.65 | 109.95 | 125.46 | +18.95 | +17.80% | 0.24 | 1 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 455.00 | 113.95 | 116.50 | 115.23 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 460.00 | 118.25 | 121.60 | 119.93 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 465.00 | 124.05 | 126.75 | 125.40 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 470.00 | 128.25 | 131.75 | 130.00 | 140.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 138.25 | 141.55 | 139.90 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 490.00 | 148.25 | 151.80 | 150.03 | 183.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 158.25 | 161.55 | 159.90 | 165.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 168.25 | 171.55 | 169.90 | 175.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 178.25 | 181.75 | 180.00 | 200.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 188.25 | 191.60 | 189.93 | 210.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 198.25 | 201.65 | 199.95 | 220.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 208.25 | 211.60 | 209.93 | 230.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 218.25 | 221.60 | 219.93 | 253.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 228.25 | 231.50 | 229.88 | 249.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 238.25 | 241.85 | 240.05 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 590.00 | 248.25 | 251.65 | 249.95 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 600.00 | 258.25 | 261.55 | 259.90 | 269.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |