Options Chain for TESLA INC COM (TSLA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
16.67 166.00 166.75 165.86 0.00 0.00% 0 30 5.50 1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
33.33 149.35 150.10 145.02 0.00 0.00% 0 75 3.69 1.00 0.00 -0.01 11/18/2022 11/28/2022 9:00:00 PM
50.00 132.75 133.50 119.95 0.00 0.00% 0 81 3.00 1.00 0.00 -0.01 11/22/2022 11/28/2022 9:00:00 PM
66.67 116.10 116.85 101.84 0.00 0.00% 0 119 2.24 1.00 0.00 -0.01 11/22/2022 11/28/2022 9:00:00 PM
83.33 99.45 100.25 102.63 +7.03 +7.36% 3 89 1.75 1.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
100.00 82.90 83.70 84.14 +1.18 +1.43% 25 956 1.43 1.00 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
110.00 72.95 73.65 74.49 +0.74 +1.01% 3 1 1.03 1.00 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
115.00 68.00 68.80 68.95 +13.24 +23.77% 1 6 1.16 0.99 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
116.67 66.35 67.15 69.51 +2.71 +4.06% 3 390 1.19 0.99 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
120.00 63.05 63.75 54.00 0.00 0.00% 0 38 1.10 0.99 0.00 -0.05 11/23/2022 11/28/2022 9:00:00 PM
123.33 59.95 60.60 61.15 0.00 0.00% 0 22 1.09 0.98 0.00 -0.06 11/25/2022 11/28/2022 9:00:00 PM
125.00 58.15 58.90 62.75 +3.95 +6.72% 1 88 0.84 0.98 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
126.67 56.50 57.35 61.75 +14.45 +30.55% 1 55 0.80 0.98 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
130.00 53.30 54.00 52.92 0.00 0.00% 0 262 0.85 0.97 0.00 -0.09 11/23/2022 11/28/2022 9:00:00 PM
133.33 50.05 50.85 51.39 +0.89 +1.77% 4 5,630 0.82 0.96 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
135.00 48.45 49.20 49.45 +5.30 +12.01% 1 6 0.81 0.96 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
136.67 46.90 47.60 47.40 0.00 0.00% 0 100 0.79 0.95 0.00 -0.12 11/25/2022 11/28/2022 9:00:00 PM
140.00 43.70 44.45 45.19 +1.54 +3.53% 32 1,002 0.78 0.94 0.00 -0.13 11/28/2022 11/28/2022 9:00:00 PM
143.33 40.60 41.35 41.70 +0.65 +1.59% 1 178 0.76 0.93 0.00 -0.15 11/28/2022 11/28/2022 9:00:00 PM
145.00 39.00 39.70 39.80 +0.25 +0.64% 25 312 0.77 0.92 0.00 -0.16 11/28/2022 11/28/2022 9:00:00 PM
146.67 37.60 38.25 26.20 0.00 0.00% 0 109 0.76 0.91 0.00 -0.17 11/22/2022 11/28/2022 9:00:00 PM
150.00 34.50 35.00 34.75 -0.05 -0.15% 52 3,069 0.74 0.89 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
153.33 31.55 32.20 32.00 -0.85 -2.59% 5 140 0.72 0.87 0.01 -0.20 11/28/2022 11/28/2022 9:00:00 PM
155.00 30.20 30.65 31.90 0.00 0.00% 3 157 0.72 0.86 0.01 -0.21 11/28/2022 11/28/2022 9:00:00 PM
156.67 28.75 29.30 28.90 -0.83 -2.80% 10 77 0.72 0.85 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
157.50 28.05 28.55 29.50 +1.50 +5.36% 3 60 0.71 0.84 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
160.00 26.00 26.45 26.40 -0.60 -2.23% 50 615 0.70 0.82 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
162.50 23.85 24.50 26.66 +4.34 +19.45% 14 94 0.70 0.80 0.01 -0.25 11/28/2022 11/28/2022 9:00:00 PM
163.33 23.25 23.85 24.39 0.00 0.00% 0 349 0.70 0.79 0.01 -0.25 11/23/2022 11/28/2022 9:00:00 PM
165.00 22.10 22.45 22.70 0.00 0.00% 35 9,146 0.69 0.78 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
166.67 20.85 21.30 22.60 +1.60 +7.62% 8 2,361 0.69 0.76 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
167.50 20.20 20.55 20.50 -1.20 -5.53% 24 337 0.68 0.75 0.01 -0.27 11/28/2022 11/28/2022 9:00:00 PM
170.00 18.45 18.80 18.87 +0.09 +0.48% 296 3,154 0.68 0.72 0.01 -0.28 11/28/2022 11/28/2022 9:00:00 PM
172.50 16.70 17.05 17.10 0.00 0.00% 126 295 0.67 0.69 0.01 -0.28 11/28/2022 11/28/2022 9:00:00 PM
173.33 16.20 16.45 16.60 +0.20 +1.22% 213 23,248 0.66 0.68 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
175.00 15.10 15.40 15.25 -0.20 -1.30% 3,803 9,717 0.66 0.65 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
176.67 14.05 14.40 14.35 -0.05 -0.35% 105 3,449 0.66 0.63 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
177.50 13.60 13.90 13.83 +0.08 +0.59% 226 455 0.66 0.62 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
180.00 12.15 12.35 12.25 -0.41 -3.24% 4,339 10,941 0.65 0.58 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
182.50 10.80 11.00 10.95 -0.35 -3.10% 1,402 1,249 0.64 0.54 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
183.33 10.40 10.55 10.51 -0.35 -3.23% 1,366 3,448 0.64 0.53 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
185.00 9.55 9.70 9.70 -0.40 -3.96% 4,034 8,678 0.64 0.50 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
186.67 8.80 8.95 8.90 -0.30 -3.27% 1,857 1,572 0.64 0.48 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
187.50 8.45 8.60 8.70 -0.15 -1.70% 1,127 1,146 0.64 0.46 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
190.00 7.40 7.55 7.48 -0.40 -5.08% 6,705 14,321 0.63 0.43 0.02 -0.28 11/28/2022 11/28/2022 9:00:00 PM
192.50 6.45 6.60 6.75 -0.05 -0.74% 1,129 945 0.63 0.39 0.02 -0.28 11/28/2022 11/28/2022 9:00:00 PM
193.33 6.15 6.30 6.45 -0.15 -2.28% 891 6,113 0.63 0.38 0.02 -0.27 11/28/2022 11/28/2022 9:00:00 PM
195.00 5.60 5.75 5.60 -0.45 -7.44% 3,579 9,595 0.62 0.35 0.02 -0.27 11/28/2022 11/28/2022 9:00:00 PM
196.67 5.05 5.20 5.47 -0.03 -0.55% 867 3,197 0.62 0.33 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
197.50 4.80 4.95 4.93 -0.32 -6.10% 632 526 0.62 0.32 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
200.00 4.20 4.30 4.22 -0.33 -7.26% 7,078 21,619 0.62 0.29 0.01 -0.24 11/28/2022 11/28/2022 9:00:00 PM
202.50 3.55 3.70 3.67 -0.23 -5.90% 539 851 0.62 0.26 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
203.33 3.40 3.50 3.50 -0.18 -4.90% 219 3,460 0.62 0.25 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
205.00 3.05 3.15 3.15 -0.23 -6.81% 1,110 7,413 0.62 0.23 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
206.67 2.77 2.84 2.93 -0.17 -5.49% 284 3,477 0.62 0.21 0.01 -0.21 11/28/2022 11/28/2022 9:00:00 PM
207.50 2.61 2.71 2.67 -0.27 -9.19% 256 482 0.62 0.21 0.01 -0.21 11/28/2022 11/28/2022 9:00:00 PM
210.00 2.24 2.32 2.26 -0.28 -11.03% 3,074 31,793 0.62 0.18 0.01 -0.19 11/28/2022 11/28/2022 9:00:00 PM
212.50 1.89 1.99 1.94 % 371 0 0.62 0.16 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
213.33 1.82 1.86 1.90 -0.19 -9.10% 226 2,297 0.62 0.16 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
215.00 1.63 1.71 1.67 -0.23 -12.11% 2,021 7,089 0.62 0.15 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
216.67 1.47 1.56 1.50 -0.21 -12.29% 730 5,594 0.62 0.14 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
220.00 1.18 1.23 1.22 -0.20 -14.09% 3,954 37,113 0.62 0.12 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
223.33 0.97 1.06 1.00 -0.18 -15.26% 432 1,824 0.63 0.10 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
225.00 0.88 0.92 0.92 -0.14 -13.21% 1,694 8,929 0.63 0.09 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
226.67 0.80 0.85 0.84 -0.11 -11.58% 315 2,428 0.63 0.09 0.01 -0.12 11/28/2022 11/28/2022 9:00:00 PM
230.00 0.66 0.70 0.68 -0.13 -16.05% 1,950 10,113 0.64 0.07 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
233.33 0.54 0.62 0.59 -0.08 -11.94% 492 9,670 0.64 0.06 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
235.00 0.49 0.58 0.52 -0.11 -17.46% 271 4,182 0.65 0.06 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
236.67 0.45 0.52 0.75 +0.18 +31.58% 160 5,146 0.65 0.05 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
240.00 0.38 0.45 0.39 -0.10 -20.41% 912 11,829 0.66 0.05 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
243.33 0.32 0.34 0.36 -0.07 -16.28% 32 3,870 0.67 0.04 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
245.00 0.29 0.37 0.33 -0.06 -15.39% 63 1,947 0.67 0.03 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
246.67 0.27 0.29 0.31 -0.07 -18.43% 79 1,972 0.68 0.03 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
250.00 0.25 0.26 0.25 -0.08 -24.25% 839 14,375 0.69 0.03 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
253.33 0.20 0.27 0.24 -0.04 -14.29% 79 2,835 0.70 0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
255.00 0.19 0.21 0.21 -0.06 -22.23% 148 1,620 0.70 0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
256.67 0.18 0.20 0.20 -0.05 -20.00% 110 1,999 0.70 0.02 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
260.00 0.15 0.19 0.17 -0.06 -26.09% 175 8,078 0.71 0.02 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
263.33 0.14 0.18 0.15 -0.06 -28.58% 259 1,445 0.73 0.01 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
265.00 0.13 0.15 0.13 -0.07 -35.00% 52 994 0.73 0.01 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
266.67 0.12 0.14 0.13 -0.06 -31.58% 166 4,646 0.73 0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
270.00 0.11 0.16 0.11 -0.06 -35.30% 233 4,660 0.74 0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
273.33 0.09 0.15 0.15 -0.01 -6.25% 22 2,014 0.75 0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
275.00 0.09 0.11 0.12 -0.03 -20.00% 201 965 0.76 0.01 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
276.67 0.08 0.10 0.10 -0.01 -9.10% 590 1,504 0.76 0.01 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
280.00 0.08 0.10 0.09 -0.03 -25.00% 118 4,085 0.77 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
283.33 0.05 0.12 0.08 -0.06 -42.86% 17 3,956 0.78 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
285.00 0.06 0.08 0.07 -0.05 -41.67% 22 972 0.79 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
286.67 0.06 0.08 0.08 -0.03 -27.28% 24 1,825 0.80 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
290.00 0.05 0.07 0.06 -0.03 -33.34% 97 9,193 0.80 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
293.33 0.04 0.07 0.06 -0.03 -33.34% 50 2,039 0.81 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
295.00 0.05 0.09 0.08 -0.02 -20.00% 7 2,715 0.81 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
296.67 0.04 0.06 0.09 0.00 0.00% 0 4,857 0.82 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
298.33 0.04 0.06 0.05 -0.04 -44.45% 74 3,544 0.83 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
300.00 0.05 0.06 0.05 -0.02 -28.58% 694 30,215 0.84 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
301.67 0.04 0.05 0.06 -0.04 -40.00% 6 1,968 0.83 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
303.33 0.03 0.05 0.06 0.00 0.00% 0 4,772 0.84 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
305.00 0.03 0.05 0.04 -0.04 -50.00% 15 2,652 0.85 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
306.67 0.03 0.05 0.07 0.00 0.00% 0 683 0.85 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
308.33 0.03 0.05 0.05 -0.01 -16.67% 10 908 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
310.00 0.03 0.05 0.05 -0.01 -16.67% 77 4,378 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
311.67 0.03 0.04 0.05 -0.02 -28.58% 2 1,121 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
313.33 0.02 0.04 0.05 -0.01 -16.67% 15 739 0.86 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
315.00 0.02 0.04 0.05 -0.02 -28.58% 4 1,004 0.87 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
316.67 0.03 0.04 0.04 -0.02 -33.34% 14 6,745 0.88 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
318.33 0.02 0.04 0.05 0.00 0.00% 0 571 0.89 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
320.00 0.01 0.04 0.03 -0.03 -50.00% 123 2,697 0.89 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
321.67 0.02 0.03 0.03 -0.02 -40.00% 17 228 0.90 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
323.33 0.02 0.04 0.02 -0.02 -50.00% 146 1,016 0.89 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
325.00 0.01 0.04 0.03 -0.02 -40.00% 222 2,138 0.89 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
326.67 0.01 0.05 0.06 0.00 0.00% 0 1,812 0.89 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
328.33 0.01 0.04 0.10 0.00 0.00% 0 705 0.90 0.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
330.00 0.01 0.03 0.04 0.00 0.00% 3 1,446 0.91 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
331.67 0.01 0.05 0.03 -0.01 -25.00% 10 1,153 0.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
333.33 0.01 0.03 0.03 -0.01 -25.00% 24 9,447 0.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
335.00 0.01 0.04 0.03 -0.01 -25.00% 7 1,003 0.93 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
336.67 0.01 0.03 0.03 -0.01 -25.00% 96 543 0.94 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
338.33 0.01 0.03 0.04 0.00 0.00% 0 991 0.94 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
340.00 0.02 0.03 0.02 -0.01 -33.34% 47 3,832 0.95 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
341.67 0.01 0.03 0.02 -0.01 -33.34% 15 373 0.93 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
343.33 0.01 0.04 0.03 0.00 0.00% 0 531 0.94 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
345.00 0.00 0.03 0.02 -0.01 -33.34% 7 1,371 0.94 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
346.67 0.01 0.04 0.04 0.00 0.00% 0 822 0.93 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
348.33 0.01 0.03 0.03 0.00 0.00% 0 820 0.94 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
350.00 0.01 0.03 0.02 -0.01 -33.34% 78 10,968 0.95 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
351.67 0.01 0.03 0.03 0.00 0.00% 0 705 0.95 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
353.33 0.01 0.03 0.03 0.00 0.00% 0 202 0.96 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
355.00 0.00 0.03 0.02 0.00 0.00% 1 591 0.96 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
356.67 0.01 0.03 0.06 0.00 0.00% 0 377 0.97 0.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
358.33 0.00 0.03 0.03 0.00 0.00% 0 646 0.98 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
360.00 0.01 0.03 0.03 +0.01 +50.00% 9 2,231 0.98 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
361.67 0.00 0.03 0.05 0.00 0.00% 0 733 0.99 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
363.33 0.00 0.03 0.02 -0.01 -33.34% 1 1,423 0.99 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
366.67 0.00 0.04 0.02 0.00 0.00% 0 3,761 1.01 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
370.00 0.01 0.02 0.02 -0.01 -33.34% 4 1,725 1.02 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
373.33 0.00 0.02 0.01 -0.03 -75.00% 1 827 1.03 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
376.67 0.00 0.03 0.03 0.00 0.00% 0 681 1.04 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
380.00 0.01 0.02 0.02 0.00 0.00% 84 3,346 1.05 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
383.33 0.01 0.02 0.02 0.00 0.00% 0 2,065 1.06 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
390.00 0.00 0.03 0.01 -0.01 -50.00% 941 179 1.06 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
400.00 0.01 0.02 0.01 0.00 0.00% 1,027 10,042 1.09 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
416.67 0.00 0.03 0.01 -0.01 -50.00% 3 3,041 1.14 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
433.33 0.00 0.02 0.01 0.00 0.00% 1 5,005 1.19 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
450.00 0.00 0.01 0.01 0.00 0.00% 56 3,895 1.24 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
466.67 0.00 0.01 0.01 0.00 0.00% 0 10,502 1.28 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
483.33 0.00 0.02 0.01 0.00 0.00% 0 3,160 1.32 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
500.00 0.00 0.01 0.01 0.00 0.00% 0 5,337 1.36 0.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
508.33 0.00 0.01 0.01 0.00 0.00% 0 348 1.38 0.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
516.67 0.00 0.01 0.01 0.00 0.00% 0 983 1.40 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
525.00 0.00 0.01 0.01 0.00 0.00% 0 189 1.42 0.00 0.00 0.00 11/15/2022 11/28/2022 9:00:00 PM
533.33 0.00 0.01 0.01 0.00 0.00% 0 2,538 1.44 0.00 0.00 0.00 11/15/2022 11/28/2022 9:00:00 PM
541.67 0.00 0.02 0.01 0.00 0.00% 0 284 1.46 0.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
550.00 0.00 0.01 0.01 0.00 0.00% 0 2,223 1.48 0.00 0.00 0.00 11/14/2022 11/28/2022 9:00:00 PM
558.33 0.00 0.02 0.01 0.00 0.00% 0 220 1.50 0.00 0.00 0.00 11/16/2022 11/28/2022 9:00:00 PM
566.67 0.00 0.01 0.01 0.00 0.00% 0 1,161 1.51 0.00 0.00 0.00 11/22/2022 11/28/2022 9:00:00 PM
575.00 0.00 0.02 0.01 0.00 0.00% 0 517 1.53 0.00 0.00 0.00 11/14/2022 11/28/2022 9:00:00 PM
583.33 0.00 0.01 0.01 0.00 0.00% 0 2,105 1.55 0.00 0.00 0.00 11/21/2022 11/28/2022 9:00:00 PM
591.67 0.00 0.02 0.01 0.00 0.00% 0 704 1.57 0.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
600.00 0.00 0.01 0.01 0.00 0.00% 0 5,454 1.58 0.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
616.67 0.00 0.02 0.01 0.00 0.00% 0 715 1.62 0.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
633.33 0.00 0.01 0.02 0.00 0.00% 0 726 1.65 0.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
650.00 0.00 0.01 0.01 0.00 0.00% 0 794 1.68 0.00 0.00 0.00 11/11/2022 11/28/2022 9:00:00 PM
666.67 0.00 0.01 0.01 0.00 0.00% 3 7,376 1.71 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
683.33 0.00 0.01 0.01 0.00 0.00% 1 423 1.74 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
700.00 0.00 0.02 0.01 0.00 0.00% 0 1,634 1.77 0.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
716.67 0.00 0.01 0.01 0.00 0.00% 0 5,329 1.79 0.00 0.00 0.00 10/26/2022 11/28/2022 9:00:00 PM
733.33 0.00 0.01 0.01 0.00 0.00% 0 5,646 1.82 0.00 0.00 0.00 11/1/2022 11/28/2022 9:00:00 PM
750.00 0.00 0.01 0.01 0.00 0.00% 0 908 1.85 0.00 0.00 0.00 11/11/2022 11/28/2022 9:00:00 PM
766.67 0.00 0.02 0.01 0.00 0.00% 0 673 1.87 0.00 0.00 0.00 11/10/2022 11/28/2022 9:00:00 PM
783.33 0.00 0.01 0.03 0.00 0.00% 0 1,550 1.90 0.00 0.00 0.00 11/16/2022 11/28/2022 9:00:00 PM
800.00 0.00 0.01 0.01 0.00 0.00% 3 17,363 1.92 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
16.67 0.00 0.01 0.01 0.00 0.00% 1,101 16,427 0.00 0.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
33.33 0.00 0.01 0.01 0.00 0.00% 0 7,174 2.48 0.00 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
50.00 0.00 0.01 0.01 -0.01 -50.00% 119 22,063 1.90 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
66.67 0.01 0.03 0.02 0.00 0.00% 1,223 20,598 1.53 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
83.33 0.03 0.04 0.04 -0.02 -33.34% 382 18,662 1.31 0.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
100.00 0.08 0.10 0.09 -0.03 -25.00% 1,472 29,711 1.13 0.00 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
110.00 0.13 0.15 0.14 -0.04 -22.23% 420 644 1.03 0.00 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
115.00 0.17 0.19 0.17 -0.07 -29.17% 314 614 0.98 -0.01 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
116.67 0.19 0.21 0.17 -0.09 -34.62% 328 6,655 0.97 -0.01 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
120.00 0.22 0.25 0.23 -0.07 -23.34% 572 409 0.94 -0.01 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
123.33 0.27 0.29 0.29 -0.08 -21.63% 54 3,532 0.91 -0.02 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
125.00 0.26 0.34 0.32 -0.06 -15.79% 217 353 0.90 -0.02 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
126.67 0.32 0.37 0.33 -0.10 -23.26% 58 2,296 0.88 -0.02 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
130.00 0.39 0.43 0.41 -0.11 -21.16% 505 5,593 0.86 -0.03 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
133.33 0.48 0.51 0.48 -0.15 -23.81% 98 7,471 0.83 -0.04 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
135.00 0.54 0.56 0.56 -0.12 -17.65% 500 1,239 0.82 -0.04 0.00 -0.11 11/28/2022 11/28/2022 9:00:00 PM
136.67 0.60 0.62 0.63 -0.12 -16.00% 69 1,343 0.81 -0.05 0.00 -0.12 11/28/2022 11/28/2022 9:00:00 PM
140.00 0.74 0.77 0.76 -0.17 -18.28% 1,038 7,200 0.79 -0.06 0.00 -0.13 11/28/2022 11/28/2022 9:00:00 PM
143.33 0.92 0.96 0.94 -0.19 -16.82% 165 2,599 0.77 -0.07 0.00 -0.15 11/28/2022 11/28/2022 9:00:00 PM
145.00 1.03 1.07 1.05 -0.20 -16.00% 283 1,297 0.77 -0.08 0.00 -0.16 11/28/2022 11/28/2022 9:00:00 PM
146.67 1.15 1.27 1.17 -0.24 -17.03% 479 1,840 0.76 -0.09 0.00 -0.17 11/28/2022 11/28/2022 9:00:00 PM
150.00 1.44 1.50 1.47 -0.23 -13.53% 5,187 38,695 0.74 -0.11 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
153.33 1.81 1.89 1.85 -0.29 -13.56% 466 1,918 0.73 -0.13 0.01 -0.20 11/28/2022 11/28/2022 9:00:00 PM
155.00 2.02 2.12 2.05 -0.29 -12.40% 607 2,378 0.72 -0.14 0.01 -0.21 11/28/2022 11/28/2022 9:00:00 PM
156.67 2.25 2.40 2.28 -0.34 -12.98% 381 3,973 0.72 -0.15 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
157.50 2.38 2.45 2.45 -0.32 -11.56% 223 507 0.71 -0.16 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
160.00 2.79 2.95 2.83 -0.35 -11.01% 3,515 13,187 0.70 -0.18 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
162.50 3.25 3.35 3.30 -0.39 -10.57% 408 986 0.70 -0.20 0.01 -0.25 11/28/2022 11/28/2022 9:00:00 PM
163.33 3.40 3.55 3.50 -0.34 -8.86% 285 2,271 0.69 -0.21 0.01 -0.25 11/28/2022 11/28/2022 9:00:00 PM
165.00 3.80 3.95 3.88 -0.37 -8.71% 1,813 21,568 0.69 -0.22 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
166.67 4.20 4.30 4.30 -0.35 -7.53% 225 9,794 0.68 -0.24 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
167.50 4.40 4.55 4.50 -0.45 -9.10% 1,004 926 0.68 -0.25 0.01 -0.27 11/28/2022 11/28/2022 9:00:00 PM
170.00 5.10 5.25 5.20 -0.45 -7.97% 3,456 14,597 0.68 -0.28 0.01 -0.28 11/28/2022 11/28/2022 9:00:00 PM
172.50 5.90 6.05 6.02 -0.43 -6.67% 466 546 0.67 -0.31 0.01 -0.28 11/28/2022 11/28/2022 9:00:00 PM
173.33 6.20 6.35 6.25 -0.55 -8.09% 604 4,031 0.67 -0.32 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
175.00 6.80 6.90 6.80 -0.48 -6.60% 4,199 12,535 0.66 -0.35 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
176.67 7.40 7.55 7.40 -0.70 -8.65% 691 4,915 0.66 -0.37 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
177.50 7.75 7.90 7.90 -0.35 -4.25% 1,333 656 0.66 -0.38 0.01 -0.29 11/28/2022 11/28/2022 9:00:00 PM
180.00 8.80 9.00 8.90 -0.45 -4.82% 7,846 24,888 0.65 -0.42 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
182.50 9.95 10.10 10.00 -0.45 -4.31% 1,384 599 0.65 -0.46 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
183.33 10.40 10.50 10.44 -0.46 -4.22% 1,452 5,297 0.65 -0.47 0.02 -0.30 11/28/2022 11/28/2022 9:00:00 PM
185.00 11.20 11.35 11.25 -0.58 -4.91% 4,125 5,116 0.64 -0.50 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
186.67 12.10 12.30 12.20 -0.45 -3.56% 1,535 3,181 0.64 -0.52 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
187.50 12.55 12.75 12.65 -0.60 -4.53% 952 193 0.64 -0.54 0.02 -0.29 11/28/2022 11/28/2022 9:00:00 PM
190.00 14.00 14.25 14.15 -0.48 -3.29% 3,900 15,288 0.63 -0.57 0.02 -0.28 11/28/2022 11/28/2022 9:00:00 PM
192.50 15.50 15.80 14.90 -1.26 -7.80% 268 43 0.63 -0.61 0.02 -0.28 11/28/2022 11/28/2022 9:00:00 PM
193.33 16.05 16.30 16.25 -0.48 -2.87% 274 3,219 0.63 -0.62 0.02 -0.27 11/28/2022 11/28/2022 9:00:00 PM
195.00 17.15 17.40 17.16 -0.74 -4.14% 298 6,134 0.63 -0.65 0.02 -0.27 11/28/2022 11/28/2022 9:00:00 PM
196.67 18.30 18.60 18.32 -0.70 -3.68% 248 6,003 0.63 -0.67 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
197.50 18.85 19.15 17.70 -1.21 -6.40% 97 97 0.62 -0.68 0.01 -0.26 11/28/2022 11/28/2022 9:00:00 PM
200.00 20.70 21.00 20.75 -0.45 -2.13% 3,546 25,714 0.63 -0.71 0.01 -0.24 11/28/2022 11/28/2022 9:00:00 PM
202.50 22.55 22.90 20.70 -2.29 -9.97% 80 2 0.62 -0.74 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
203.33 23.20 23.60 23.05 -0.30 -1.29% 182 3,045 0.62 -0.75 0.01 -0.23 11/28/2022 11/28/2022 9:00:00 PM
205.00 24.55 24.90 24.73 -0.54 -2.14% 38 1,724 0.62 -0.77 0.01 -0.22 11/28/2022 11/28/2022 9:00:00 PM
206.67 25.80 26.30 24.55 -1.15 -4.48% 106 1,745 0.62 -0.79 0.01 -0.21 11/28/2022 11/28/2022 9:00:00 PM
207.50 26.55 27.10 40.10 0.00 0.00% 0 3 0.62 -0.79 0.01 -0.21 11/22/2022 11/28/2022 9:00:00 PM
210.00 28.70 29.10 28.72 -0.72 -2.45% 167 23,501 0.62 -0.82 0.01 -0.19 11/28/2022 11/28/2022 9:00:00 PM
212.50 30.90 31.35 29.50 % 7 0 0.63 -0.84 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
213.33 31.55 32.10 31.50 -0.60 -1.87% 101 2,871 0.62 -0.84 0.01 -0.18 11/28/2022 11/28/2022 9:00:00 PM
215.00 33.05 33.50 32.87 -0.73 -2.18% 17 1,469 0.62 -0.85 0.01 -0.17 11/28/2022 11/28/2022 9:00:00 PM
216.67 34.55 35.05 34.58 -0.97 -2.73% 84 5,920 0.62 -0.86 0.01 -0.16 11/28/2022 11/28/2022 9:00:00 PM
220.00 37.60 38.30 37.62 -0.69 -1.81% 77 23,209 0.62 -0.88 0.01 -0.15 11/28/2022 11/28/2022 9:00:00 PM
223.33 40.70 41.35 40.22 -0.75 -1.84% 103 2,958 0.63 -0.90 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
225.00 42.30 43.00 42.27 +0.22 +0.53% 64 1,187 0.64 -0.91 0.01 -0.13 11/28/2022 11/28/2022 9:00:00 PM
226.67 43.95 44.65 41.07 -3.10 -7.02% 17 3,192 0.63 -0.91 0.01 -0.12 11/28/2022 11/28/2022 9:00:00 PM
230.00 47.05 47.75 47.05 -1.25 -2.59% 24 6,044 0.64 -0.93 0.01 -0.11 11/28/2022 11/28/2022 9:00:00 PM
233.33 50.25 50.95 50.53 -1.02 -1.98% 5 6,773 0.63 -0.94 0.00 -0.10 11/28/2022 11/28/2022 9:00:00 PM
235.00 52.00 52.55 51.38 -1.49 -2.82% 9 2,456 0.71 -0.94 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
236.67 53.55 54.30 51.00 -3.51 -6.44% 65 1,839 0.70 -0.95 0.00 -0.09 11/28/2022 11/28/2022 9:00:00 PM
240.00 56.85 57.60 57.12 -0.93 -1.61% 20 2,088 0.71 -0.95 0.00 -0.08 11/28/2022 11/28/2022 9:00:00 PM
243.33 60.10 60.90 58.55 -1.24 -2.08% 1 6,464 0.78 -0.96 0.00 -0.07 11/28/2022 11/28/2022 9:00:00 PM
245.00 61.85 62.55 63.22 0.00 0.00% 0 21 0.74 -0.97 0.00 -0.06 11/25/2022 11/28/2022 9:00:00 PM
246.67 63.40 64.20 58.78 -6.27 -9.64% 2 27 0.75 -0.97 0.00 -0.06 11/28/2022 11/28/2022 9:00:00 PM
250.00 66.75 67.50 61.94 -5.48 -8.13% 81 1,213 0.77 -0.97 0.00 -0.05 11/28/2022 11/28/2022 9:00:00 PM
253.33 70.00 70.85 67.35 -3.15 -4.47% 21 28 0.78 -0.98 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
255.00 71.75 72.50 71.13 -3.87 -5.16% 1 73 0.79 -0.98 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
256.67 73.35 74.15 70.90 -3.10 -4.19% 1 21 0.85 -0.98 0.00 -0.04 11/28/2022 11/28/2022 9:00:00 PM
260.00 76.65 77.45 74.00 -3.53 -4.56% 23 1,629 0.82 -0.98 0.00 -0.03 11/28/2022 11/28/2022 9:00:00 PM
263.33 79.95 80.80 80.00 0.00 0.00% 0 128 0.86 -0.99 0.00 -0.03 11/23/2022 11/28/2022 9:00:00 PM
265.00 81.70 82.35 96.70 0.00 0.00% 0 11 0.86 -0.99 0.00 -0.03 11/22/2022 11/28/2022 9:00:00 PM
266.67 83.35 84.15 81.00 -3.50 -4.15% 1 2,964 0.89 -0.99 0.00 -0.02 11/28/2022 11/28/2022 9:00:00 PM
270.00 86.65 87.45 87.76 0.00 0.00% 0 98 0.90 -0.99 0.00 -0.02 11/25/2022 11/28/2022 9:00:00 PM
273.33 90.00 90.75 90.50 0.00 0.00% 0 29 1.00 -0.99 0.00 -0.02 11/23/2022 11/28/2022 9:00:00 PM
275.00 91.65 92.40 90.66 0.00 0.00% 0 43 0.99 -0.99 0.00 -0.02 11/25/2022 11/28/2022 9:00:00 PM
276.67 93.35 94.10 108.35 0.00 0.00% 0 15 1.04 -0.99 0.00 -0.01 11/22/2022 11/28/2022 9:00:00 PM
280.00 96.65 97.40 97.10 0.00 0.00% 0 433 1.03 -1.00 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
283.33 100.00 100.75 99.90 0.00 0.00% 0 64 1.07 -1.00 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
285.00 101.65 102.40 98.03 -8.97 -8.39% 1 0 1.06 -1.00 0.00 -0.01 11/28/2022 11/28/2022 9:00:00 PM
286.67 103.35 104.10 102.73 0.00 0.00% 0 61 1.10 -1.00 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
290.00 106.65 107.40 106.65 0.00 0.00% 0 337 1.11 -1.00 0.00 -0.01 11/23/2022 11/28/2022 9:00:00 PM
293.33 110.00 110.75 110.13 0.00 0.00% 0 91 1.14 -1.00 0.00 -0.01 11/25/2022 11/28/2022 9:00:00 PM
295.00 111.65 112.40 111.75 0.00 0.00% 0 10 1.13 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
296.67 113.35 114.10 113.25 0.00 0.00% 0 27 1.17 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
298.33 115.00 115.75 115.20 0.00 0.00% 0 31 1.18 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
300.00 116.65 117.40 115.75 -1.50 -1.28% 1 3,206 1.18 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
301.67 118.35 119.10 113.70 0.00 0.00% 0 2 1.20 -1.00 0.00 0.00 11/16/2022 11/28/2022 9:00:00 PM
303.33 120.00 120.75 119.85 0.00 0.00% 0 53 1.21 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
305.00 121.65 122.40 123.35 0.00 0.00% 0 21 1.13 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
306.67 123.35 124.15 124.15 0.00 0.00% 0 41 1.15 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
308.33 124.95 125.70 125.10 0.00 0.00% 0 147 1.16 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
310.00 126.65 127.40 126.75 0.00 0.00% 0 138 1.23 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
311.67 128.35 129.10 130.00 +0.40 +0.31% 20 51 1.18 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
313.33 129.95 130.70 129.85 0.00 0.00% 0 72 1.27 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
315.00 131.65 132.40 115.90 0.00 0.00% 0 0 1.26 -1.00 0.00 0.00 11/15/2022 11/28/2022 9:00:00 PM
316.67 133.35 134.10 132.86 0.00 0.00% 0 3 1.30 -1.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
318.33 135.00 135.70 118.71 0.00 0.00% 0 0 1.30 -1.00 0.00 0.00 11/7/2022 11/28/2022 9:00:00 PM
320.00 136.65 137.40 140.25 0.00 0.00% 0 0 1.29 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
321.67 138.35 139.10 138.25 0.00 0.00% 0 18 1.33 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
323.33 140.00 140.75 116.95 0.00 0.00% 0 0 1.33 -1.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
325.00 141.65 142.40 117.60 0.00 0.00% 0 0 1.32 -1.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
326.67 143.35 144.10 149.00 0.00 0.00% 0 0 1.36 -1.00 0.00 0.00 11/18/2022 11/28/2022 9:00:00 PM
328.33 145.00 145.75 111.70 0.00 0.00% 0 0 1.36 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
330.00 146.65 147.40 150.58 0.00 0.00% 0 0 1.34 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
331.67 148.30 149.05 139.43 0.00 0.00% 0 0 1.38 -1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
333.33 150.00 150.70 150.00 0.00 0.00% 0 0 1.39 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
335.00 151.65 152.40 113.23 0.00 0.00% 0 0 1.37 -1.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
336.67 153.30 154.05 121.66 0.00 0.00% 0 0 1.41 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
338.33 155.00 155.70 121.70 0.00 0.00% 0 0 1.42 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
340.00 156.65 157.40 156.96 0.00 0.00% 0 1 1.40 -1.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
341.67 158.35 159.10 151.10 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
343.33 160.00 160.75 127.76 0.00 0.00% 0 0 1.45 -1.00 0.00 0.00 11/3/2022 11/28/2022 9:00:00 PM
345.00 161.65 162.40 159.60 0.00 0.00% 0 0 1.47 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
346.67 163.35 164.10 166.60 0.00 0.00% 0 0 1.47 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
348.33 165.00 165.70 141.26 0.00 0.00% 0 0 1.47 -1.00 0.00 0.00 10/21/2022 11/28/2022 9:00:00 PM
350.00 166.65 167.40 170.43 0.00 0.00% 0 0 1.49 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
351.67 168.35 169.10 135.00 0.00 0.00% 0 0 1.50 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
353.33 170.00 170.70 136.05 0.00 0.00% 0 0 1.50 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
355.00 171.65 172.40 163.55 0.00 0.00% 0 0 1.52 -1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
356.67 173.35 174.10 139.55 0.00 0.00% 0 0 1.52 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
358.33 175.00 175.70 150.85 0.00 0.00% 0 0 1.53 -1.00 0.00 0.00 10/13/2022 11/28/2022 9:00:00 PM
360.00 176.65 177.40 148.63 0.00 0.00% 0 0 1.55 -1.00 0.00 0.00 11/4/2022 11/28/2022 9:00:00 PM
361.67 178.35 179.10 170.30 0.00 0.00% 0 0 1.55 -1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
363.33 180.00 180.75 172.10 0.00 0.00% 0 0 1.55 -1.00 0.00 0.00 11/8/2022 11/28/2022 9:00:00 PM
366.67 183.35 184.10 183.70 0.00 0.00% 0 6 1.58 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
370.00 186.60 187.40 184.19 -2.66 -1.43% 4 4 1.54 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
373.33 190.00 190.70 190.37 0.00 0.00% 0 0 1.61 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
376.67 193.35 194.10 193.71 0.00 0.00% 0 0 1.63 -1.00 0.00 0.00 11/23/2022 11/28/2022 9:00:00 PM
380.00 196.65 197.40 175.00 0.00 0.00% 0 0 1.59 -1.00 0.00 0.00 10/14/2022 11/28/2022 9:00:00 PM
383.33 200.00 200.75 178.33 0.00 0.00% 0 0 1.66 -1.00 0.00 0.00 10/14/2022 11/28/2022 9:00:00 PM
390.00 206.65 207.40 4.40 0.00 0.00% 0 0 1.66 -1.00 0.00 0.00 8/24/2022 11/28/2022 9:00:00 PM
400.00 216.65 217.40 216.72 +0.44 +0.21% 53 383 1.70 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
416.67 233.25 234.10 232.95 0.00 0.00% 0 0 1.81 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
433.33 250.00 250.75 249.64 0.00 0.00% 0 0 1.88 -1.00 0.00 0.00 11/25/2022 11/28/2022 9:00:00 PM
450.00 266.65 267.40 228.00 0.00 0.00% 0 0 1.94 -1.00 0.00 0.00 11/2/2022 11/28/2022 9:00:00 PM
466.67 283.35 284.05 256.15 0.00 0.00% 0 0 1.97 -1.00 0.00 0.00 10/20/2022 11/28/2022 9:00:00 PM
483.33 299.90 300.75 245.79 0.00 0.00% 0 0 2.08 -1.00 0.00 0.00 10/6/2022 11/28/2022 9:00:00 PM
500.00 316.65 317.35 271.64 0.00 0.00% 0 0 2.11 -1.00 0.00 0.00 10/31/2022 11/28/2022 9:00:00 PM
508.33 324.95 325.75 279.93 0.00 0.00% 0 0 2.12 -1.00 0.00 0.00 10/28/2022 11/28/2022 9:00:00 PM
516.67 333.25 334.05 288.29 0.00 0.00% 0 0 2.16 -1.00 0.00 0.00 10/28/2022 11/28/2022 9:00:00 PM
525.00 341.70 342.40 296.72 0.00 0.00% 0 0 2.19 -1.00 0.00 0.00 10/31/2022 11/28/2022 9:00:00 PM
533.33 349.95 350.75 304.90 0.00 0.00% 0 0 2.21 -1.00 0.00 0.00 10/31/2022 11/28/2022 9:00:00 PM
541.67 358.30 359.10 % 0 0 2.24 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
550.00 366.65 367.35 263.02 0.00 0.00% 0 0 2.28 -1.00 0.00 0.00 9/8/2022 11/28/2022 9:00:00 PM
558.33 374.95 375.70 % 0 0 2.29 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
566.67 383.30 384.05 % 0 0 2.37 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
575.00 391.70 392.40 % 0 0 2.38 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
583.33 399.95 400.70 % 0 0 2.37 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
591.67 408.30 409.10 % 0 0 2.45 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
600.00 416.60 417.40 302.70 0.00 0.00% 0 0 2.43 -1.00 0.00 0.00 9/9/2022 11/28/2022 9:00:00 PM
616.67 433.30 434.05 % 0 0 2.47 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
633.33 449.95 450.70 % 0 0 2.57 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
650.00 466.65 467.40 363.10 0.00 0.00% 0 0 2.55 -1.00 0.00 0.00 9/8/2022 11/28/2022 9:00:00 PM
666.67 483.20 484.05 450.00 0.00 0.00% 0 0 2.66 -1.00 0.00 0.00 11/3/2022 11/28/2022 9:00:00 PM
683.33 499.95 500.70 % 0 0 2.70 -1.00 0.00 0.00 11/28/2022 9:00:00 PM
700.00 516.60 517.40 511.99 0.00 0.00% 0 0 1.35 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
716.67 533.25 534.10 528.60 0.00 0.00% 0 0 2.74 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
733.33 549.85 550.75 545.27 0.00 0.00% 0 0 2.83 -1.00 0.00 0.00 11/9/2022 11/28/2022 9:00:00 PM
750.00 566.65 567.45 566.25 -0.75 -0.14% 2 8 2.85 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM
766.67 583.25 584.05 587.84 0.00 0.00% 0 0 2.91 -1.00 0.00 0.00 11/18/2022 11/28/2022 9:00:00 PM
783.33 599.90 600.75 601.55 0.00 0.00% 0 0 2.89 -1.00 0.00 0.00 11/17/2022 11/28/2022 9:00:00 PM
800.00 616.60 617.45 612.15 -9.25 -1.49% 1 0 2.91 -1.00 0.00 0.00 11/28/2022 11/28/2022 9:00:00 PM