Options Chain for TEXAS PACIFIC LAND CORPORATION COM (TPL) - $1,051.03 as of 7/10/2025 10:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 486.00 | 496.00 | 491.00 | 786.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:50 PM EST |
| 580.00 | 466.00 | 476.00 | 471.00 | 766.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:50 PM EST |
| 600.00 | 446.00 | 456.00 | 451.00 | 507.00 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:50 PM EST |
| 620.00 | 426.00 | 436.00 | 431.00 | 413.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:50 PM EST |
| 640.00 | 406.00 | 416.00 | 411.00 | % | 0.64 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 660.00 | 386.00 | 396.00 | 391.00 | 638.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/10/2025 3:59:50 PM EST |
| 680.00 | 366.00 | 376.00 | 371.00 | 368.48 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 700.00 | 346.00 | 356.00 | 351.00 | 348.56 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 720.00 | 326.00 | 336.00 | 331.00 | 330.93 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 740.00 | 307.00 | 317.00 | 312.00 | 294.51 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 760.00 | 287.00 | 297.00 | 292.00 | 274.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 780.00 | 267.00 | 277.00 | 272.00 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 800.00 | 247.00 | 257.00 | 252.00 | 273.68 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 820.00 | 227.00 | 237.00 | 232.00 | 227.41 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.15 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 840.00 | 207.00 | 217.00 | 212.00 | 207.41 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 860.00 | 187.00 | 197.00 | 192.00 | 181.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 880.00 | 168.40 | 177.00 | 172.70 | 161.38 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.18 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 900.00 | 147.00 | 156.90 | 151.95 | 163.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.81 | 0.99 | 0.00 | -0.28 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 920.00 | 128.10 | 137.00 | 132.55 | 418.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.73 | 0.97 | 0.00 | -0.40 | 4/17/2025 | 7/10/2025 3:59:50 PM EST |
| 940.00 | 108.00 | 118.00 | 113.00 | 291.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.57 | 4/10/2025 | 7/10/2025 3:59:50 PM EST |
| 960.00 | 89.50 | 99.00 | 94.25 | 257.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.92 | 0.00 | -0.77 | 4/4/2025 | 7/10/2025 3:59:50 PM EST |
| 980.00 | 71.10 | 81.00 | 76.05 | 82.17 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.86 | 0.00 | -1.12 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,000.00 | 55.00 | 63.70 | 59.35 | 398.41 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.43 | 0.80 | 0.00 | -1.31 | 5/21/2025 | 7/10/2025 3:59:50 PM EST |
| 1,010.00 | 47.00 | 55.60 | 51.30 | 65.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.76 | 0.00 | -1.40 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,020.00 | 39.00 | 47.50 | 43.25 | 60.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.71 | 0.01 | -1.48 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 1,030.00 | 32.00 | 40.30 | 36.15 | 39.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.40 | 0.66 | 0.01 | -1.55 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,040.00 | 26.00 | 33.00 | 29.50 | 25.00 | -8.11 | -24.50% | 0.03 | 2 | 14 | 0.37 | 0.60 | 0.01 | -1.58 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,050.00 | 20.00 | 28.10 | 24.05 | 24.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.37 | 0.53 | 0.01 | -1.58 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,060.00 | 16.00 | 24.30 | 20.15 | 20.48 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.38 | 0.46 | 0.01 | -1.54 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,070.00 | 11.40 | 20.50 | 15.95 | 11.90 | -19.43 | -62.02% | 0.01 | 1 | 4 | 0.38 | 0.40 | 0.01 | -1.46 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,080.00 | 8.30 | 17.10 | 12.70 | 7.00 | -11.25 | -61.65% | 0.01 | 12 | 42 | 0.38 | 0.33 | 0.01 | -1.35 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,090.00 | 5.20 | 14.40 | 9.80 | 13.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.27 | 0.01 | -1.22 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,100.00 | 3.20 | 11.90 | 7.55 | 7.90 | -2.52 | -24.19% | 0.01 | 13 | 29 | 0.37 | 0.22 | 0.01 | -1.06 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,110.00 | 1.10 | 10.00 | 5.55 | 4.02 | -4.78 | -54.32% | 0.01 | 1 | 12 | 0.35 | 0.17 | 0.00 | -0.89 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,120.00 | 1.30 | 9.40 | 5.35 | 4.09 | -3.76 | -47.90% | 0.00 | 1 | 19 | 0.39 | 0.13 | 0.00 | -0.74 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,130.00 | 0.60 | 8.60 | 4.60 | 0.05 | -7.15 | -99.31% | 0.00 | 1 | 10 | 0.40 | 0.10 | 0.00 | -0.59 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,140.00 | 0.00 | 8.10 | 4.05 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | 0.07 | 0.00 | -0.47 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,150.00 | 0.05 | 7.70 | 3.88 | 6.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.05 | 0.00 | -0.35 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,160.00 | 0.00 | 2.10 | 1.05 | 2.00 | -4.70 | -70.15% | 0.00 | 1 | 18 | 0.44 | 0.03 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,170.00 | 0.00 | 5.60 | 2.80 | 3.58 | -4.79 | -57.23% | 0.00 | 1 | 6 | 0.63 | 0.02 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,180.00 | 0.00 | 7.00 | 3.50 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.02 | 0.00 | -0.14 | 7/3/2025 | 7/10/2025 3:59:50 PM EST |
| 1,190.00 | 0.00 | 5.70 | 2.85 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.01 | 0.00 | -0.10 | 7/2/2025 | 7/10/2025 3:59:50 PM EST |
| 1,200.00 | 0.30 | 6.70 | 3.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.55 | 0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | -0.04 | 6/26/2025 | 7/10/2025 3:59:50 PM EST |
| 1,220.00 | 0.00 | 6.40 | 3.20 | 0.05 | -2.15 | -97.73% | 0.00 | 1 | 18 | 0.79 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,230.00 | 0.00 | 4.40 | 2.20 | 11.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 1,240.00 | 0.00 | 6.20 | 3.10 | 24.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 7/10/2025 3:59:50 PM EST |
| 1,250.00 | 0.15 | 6.10 | 3.13 | 0.15 | -4.60 | -96.85% | 0.00 | 2 | 22 | 0.67 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,260.00 | 0.00 | 6.00 | 3.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,270.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:50 PM EST |
| 1,280.00 | 0.00 | 5.60 | 2.80 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,290.00 | 0.00 | 5.80 | 2.90 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,300.00 | 0.15 | 3.00 | 1.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,310.00 | 0.00 | 5.70 | 2.85 | 9.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 1,320.00 | 0.00 | 5.60 | 2.80 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,330.00 | 0.00 | 5.60 | 2.80 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,340.00 | 0.00 | 3.50 | 1.75 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,350.00 | 0.00 | 5.50 | 2.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,360.00 | 0.00 | 5.40 | 2.70 | 31.96 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:50 PM EST |
| 1,370.00 | 0.00 | 5.40 | 2.70 | 119.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,380.00 | 0.00 | 5.40 | 2.70 | 4.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:50 PM EST |
| 1,390.00 | 0.00 | 5.30 | 2.65 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 1,400.00 | 0.00 | 5.30 | 2.65 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,410.00 | 0.00 | 5.20 | 2.60 | 45.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:50 PM EST |
| 1,420.00 | 0.00 | 5.30 | 2.65 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,430.00 | 0.00 | 5.20 | 2.60 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:50 PM EST |
| 1,440.00 | 0.00 | 5.20 | 2.60 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,450.00 | 0.00 | 5.20 | 2.60 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,460.00 | 0.00 | 5.10 | 2.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,470.00 | 0.00 | 2.85 | 1.43 | 55.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,480.00 | 0.00 | 2.00 | 1.00 | 27.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:50 PM EST |
| 1,490.00 | 0.00 | 5.10 | 2.55 | 44.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:50 PM EST |
| 1,500.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:50 PM EST |
| 1,510.00 | 0.00 | 5.10 | 2.55 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 1,520.00 | 0.00 | 5.10 | 2.55 | 46.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:50 PM EST |
| 1,530.00 | 0.00 | 5.10 | 2.55 | 98.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 3:59:50 PM EST |
| 1,540.00 | 0.00 | 5.10 | 2.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,550.00 | 0.00 | 5.10 | 2.55 | 44.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:50 PM EST |
| 1,560.00 | 0.00 | 5.10 | 2.55 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:50 PM EST |
| 1,570.00 | 0.00 | 5.10 | 2.55 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:50 PM EST |
| 1,580.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,590.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,600.00 | 0.00 | 4.30 | 2.15 | 7.71 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,610.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,620.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:50 PM EST |
| 1,630.00 | 0.00 | 5.00 | 2.50 | 114.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/10/2025 3:59:50 PM EST |
| 1,640.00 | 0.00 | 5.00 | 2.50 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:50 PM EST |
| 1,650.00 | 0.00 | 5.00 | 2.50 | 256.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 7/10/2025 3:59:50 PM EST |
| 1,660.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,670.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,680.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,690.00 | 0.00 | 5.00 | 2.50 | 102.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/10/2025 3:59:50 PM EST |
| 1,700.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,710.00 | 0.00 | 5.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:50 PM EST |
| 1,720.00 | 0.00 | 4.30 | 2.15 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,730.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,740.00 | 0.00 | 4.30 | 2.15 | 32.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/10/2025 3:59:50 PM EST |
| 1,750.00 | 0.00 | 4.30 | 2.15 | 24.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/10/2025 3:59:50 PM EST |
| 1,760.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,770.00 | 0.00 | 5.00 | 2.50 | 95.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 7/10/2025 3:59:50 PM EST |
| 1,780.00 | 0.00 | 5.00 | 2.50 | 91.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 7/10/2025 3:59:50 PM EST |
| 1,790.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,800.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,820.00 | 0.00 | 5.00 | 2.50 | 22.00 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 3:59:50 PM EST |
| 1,840.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,850.00 | 0.00 | 4.30 | 2.15 | 40.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/10/2025 3:59:50 PM EST |
| 1,860.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,880.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,900.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.52 | -91.23% | 0.00 | 1 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,920.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,940.00 | 0.00 | 5.00 | 2.50 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 1,950.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,960.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,980.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 2,000.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 2,020.00 | 0.00 | 5.00 | 2.50 | 7.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:50 PM EST |
| 2,040.00 | 0.00 | 5.00 | 2.50 | 25.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/10/2025 3:59:50 PM EST |
| 2,060.00 | 0.00 | 5.00 | 2.50 | 11.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/10/2025 3:59:50 PM EST |
| 2,080.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 2,100.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 2,120.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:50 PM EST |
| 2,140.00 | 0.00 | 5.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 4.00 | 2.00 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/10/2025 3:59:50 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/10/2025 3:59:50 PM EST |
| 600.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/10/2025 3:59:50 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/10/2025 3:59:50 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:50 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:50 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/10/2025 3:59:50 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:50 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:50 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 4.40 | 2.20 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.08 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 880.00 | 0.00 | 4.50 | 2.25 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.18 | 6/26/2025 | 7/10/2025 3:59:50 PM EST |
| 900.00 | 0.00 | 4.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | -0.01 | 0.00 | -0.28 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 920.00 | 0.00 | 5.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | -0.03 | 0.00 | -0.40 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 940.00 | 0.00 | 6.00 | 3.00 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | -0.05 | 0.00 | -0.57 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 960.00 | 0.00 | 7.60 | 3.80 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | -0.08 | 0.00 | -0.77 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 980.00 | 1.10 | 9.70 | 5.40 | 5.00 | -1.30 | -20.64% | 0.01 | 1 | 30 | 0.44 | -0.14 | 0.00 | -1.12 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,000.00 | 6.00 | 10.00 | 8.00 | 9.11 | +0.06 | +0.67% | 0.01 | 22 | 158 | 0.43 | -0.20 | 0.00 | -1.31 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,010.00 | 6.30 | 14.00 | 10.15 | 11.31 | -2.34 | -17.15% | 0.01 | 1 | 8 | 0.43 | -0.24 | 0.00 | -1.40 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,020.00 | 8.20 | 17.00 | 12.60 | 21.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.29 | 0.01 | -1.48 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,030.00 | 10.30 | 19.50 | 14.90 | 15.91 | -9.09 | -36.36% | 0.01 | 32 | 5 | 0.40 | -0.34 | 0.01 | -1.55 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,040.00 | 15.00 | 22.60 | 18.80 | 19.34 | -16.16 | -45.53% | 0.02 | 7 | 15 | 0.40 | -0.40 | 0.01 | -1.58 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,050.00 | 18.30 | 27.30 | 22.80 | 27.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.39 | -0.47 | 0.01 | -1.58 | 7/1/2025 | 7/10/2025 3:59:50 PM EST |
| 1,060.00 | 24.20 | 33.00 | 28.60 | 35.11 | +1.11 | +3.27% | 0.03 | 7 | 13 | 0.40 | -0.54 | 0.01 | -1.54 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,070.00 | 30.40 | 39.00 | 34.70 | 39.00 | +6.26 | +19.12% | 0.03 | 1 | 2 | 0.41 | -0.60 | 0.01 | -1.46 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,080.00 | 36.90 | 45.50 | 41.20 | 42.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.67 | 0.01 | -1.35 | 7/2/2025 | 7/10/2025 3:59:50 PM EST |
| 1,090.00 | 43.90 | 53.00 | 48.45 | 61.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.39 | -0.73 | 0.01 | -1.22 | 6/12/2025 | 7/10/2025 3:59:50 PM EST |
| 1,100.00 | 52.00 | 60.00 | 56.00 | 61.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.39 | -0.78 | 0.01 | -1.06 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,110.00 | 60.50 | 68.00 | 64.25 | 66.47 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.83 | 0.00 | -0.89 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,120.00 | 69.20 | 77.00 | 73.10 | 82.87 | +22.57 | +37.43% | 0.07 | 1 | 10 | 0.51 | -0.87 | 0.00 | -0.74 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,130.00 | 78.40 | 86.00 | 82.20 | 83.13 | -4.12 | -4.73% | 0.07 | 1 | 4 | 0.52 | -0.90 | 0.00 | -0.59 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,140.00 | 87.90 | 95.00 | 91.45 | 84.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | -0.93 | 0.00 | -0.47 | 7/2/2025 | 7/10/2025 3:59:50 PM EST |
| 1,150.00 | 97.60 | 105.00 | 101.30 | 104.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | -0.95 | 0.00 | -0.35 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,160.00 | 107.30 | 114.00 | 110.65 | 104.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.97 | 0.00 | -0.26 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 1,170.00 | 117.10 | 124.00 | 120.55 | 86.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.19 | 5/30/2025 | 7/10/2025 3:59:50 PM EST |
| 1,180.00 | 125.90 | 134.00 | 129.95 | 132.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.64 | -0.98 | 0.00 | -0.14 | 6/26/2025 | 7/10/2025 3:59:50 PM EST |
| 1,190.00 | 135.70 | 144.00 | 139.85 | 142.87 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.99 | 0.00 | -0.10 | 6/25/2025 | 7/10/2025 3:59:50 PM EST |
| 1,200.00 | 145.00 | 154.00 | 149.50 | 142.58 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.71 | -0.99 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,210.00 | 155.00 | 164.00 | 159.50 | 123.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | -1.00 | 0.00 | -0.04 | 6/11/2025 | 7/10/2025 3:59:50 PM EST |
| 1,220.00 | 165.30 | 174.00 | 169.65 | 109.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.03 | 4/22/2025 | 7/10/2025 3:59:50 PM EST |
| 1,230.00 | 175.20 | 184.00 | 179.60 | 177.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -1.00 | 0.00 | -0.02 | 4/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,240.00 | 185.10 | 194.00 | 189.55 | 141.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 1,250.00 | 195.00 | 204.00 | 199.50 | 219.34 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,260.00 | 205.50 | 214.00 | 209.75 | 227.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,270.00 | 215.00 | 224.00 | 219.50 | 237.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,280.00 | 224.00 | 234.00 | 229.00 | 247.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,290.00 | 234.00 | 244.00 | 239.00 | 257.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,300.00 | 244.00 | 254.00 | 249.00 | 245.31 | -22.03 | -8.24% | 0.19 | 1,470 | 113 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,310.00 | 254.00 | 264.00 | 259.00 | 255.30 | -22.02 | -7.94% | 0.20 | 380 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,320.00 | 264.00 | 274.00 | 269.00 | 265.50 | -11.50 | -4.16% | 0.20 | 330 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,330.00 | 274.00 | 284.00 | 279.00 | 287.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,340.00 | 284.00 | 294.00 | 289.00 | 297.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,350.00 | 294.00 | 304.00 | 299.00 | 295.31 | -11.69 | -3.81% | 0.22 | 410 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,360.00 | 304.00 | 314.00 | 309.00 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,370.00 | 314.00 | 324.00 | 319.00 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,380.00 | 324.00 | 334.00 | 329.00 | 189.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:50 PM EST |
| 1,390.00 | 334.00 | 344.00 | 339.00 | 271.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:50 PM EST |
| 1,400.00 | 344.00 | 354.00 | 349.00 | 357.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,410.00 | 354.00 | 364.00 | 359.00 | 98.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:50 PM EST |
| 1,420.00 | 364.00 | 374.00 | 369.00 | 370.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:50 PM EST |
| 1,430.00 | 374.00 | 384.00 | 379.00 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,440.00 | 384.00 | 394.00 | 389.00 | 368.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,450.00 | 394.00 | 404.00 | 399.00 | 127.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:50 PM EST |
| 1,460.00 | 404.00 | 414.00 | 409.00 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,470.00 | 414.00 | 424.00 | 419.00 | 427.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,480.00 | 424.00 | 434.00 | 429.00 | 425.10 | -11.90 | -2.73% | 0.29 | 350 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,490.00 | 434.00 | 444.00 | 439.00 | 229.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,500.00 | 444.00 | 454.00 | 449.00 | 454.40 | +27.60 | +6.47% | 0.30 | 930 | 49 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,510.00 | 454.00 | 464.00 | 459.00 | 179.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/10/2025 3:59:50 PM EST |
| 1,520.00 | 464.00 | 474.00 | 469.00 | 474.40 | -2.60 | -0.55% | 0.31 | 250 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,530.00 | 474.00 | 484.00 | 479.00 | 487.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 1,540.00 | 484.00 | 494.00 | 489.00 | 415.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,550.00 | 494.00 | 504.00 | 499.00 | 372.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,560.00 | 504.00 | 514.00 | 509.00 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,570.00 | 514.00 | 524.00 | 519.00 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,580.00 | 524.00 | 534.00 | 529.00 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,590.00 | 534.00 | 544.00 | 539.00 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,600.00 | 544.00 | 554.00 | 549.00 | 554.40 | -2.60 | -0.47% | 0.34 | 220 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,610.00 | 554.00 | 564.00 | 559.00 | 230.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:50 PM EST |
| 1,620.00 | 564.00 | 574.00 | 569.00 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,630.00 | 574.00 | 584.00 | 579.00 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,640.00 | 584.00 | 594.00 | 589.00 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,650.00 | 594.00 | 604.00 | 599.00 | 321.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/10/2025 3:59:50 PM EST |
| 1,660.00 | 604.00 | 614.00 | 609.00 | 315.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/10/2025 3:59:50 PM EST |
| 1,670.00 | 614.00 | 624.00 | 619.00 | 624.40 | +27.60 | +4.63% | 0.37 | 230 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,680.00 | 624.00 | 634.00 | 629.00 | 405.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,690.00 | 634.00 | 644.00 | 639.00 | 644.40 | -2.60 | -0.41% | 0.38 | 230 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 1,700.00 | 644.00 | 654.00 | 649.00 | 614.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,710.00 | 654.00 | 664.00 | 659.00 | 359.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/10/2025 3:59:50 PM EST |
| 1,720.00 | 664.00 | 674.00 | 669.00 | 367.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/10/2025 3:59:50 PM EST |
| 1,730.00 | 674.00 | 684.00 | 679.00 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,740.00 | 684.00 | 694.00 | 689.00 | 463.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,750.00 | 694.00 | 704.00 | 699.00 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,760.00 | 704.00 | 714.00 | 709.00 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,770.00 | 714.00 | 724.00 | 719.00 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,780.00 | 724.00 | 734.00 | 729.00 | 484.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,790.00 | 734.00 | 744.00 | 739.00 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,800.00 | 744.00 | 754.00 | 749.00 | 451.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/10/2025 3:59:50 PM EST |
| 1,820.00 | 764.00 | 774.00 | 769.00 | 732.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:50 PM EST |
| 1,840.00 | 784.00 | 794.00 | 789.00 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 1,850.00 | 794.00 | 804.00 | 799.00 | 413.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 7/10/2025 3:59:50 PM EST |
| 1,860.00 | 804.00 | 814.00 | 809.00 | 540.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,880.00 | 824.00 | 834.00 | 829.00 | 513.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:50 PM EST |
| 1,900.00 | 844.00 | 854.00 | 849.00 | 530.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 3:59:50 PM EST |
| 1,920.00 | 864.00 | 874.00 | 869.00 | 566.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:50 PM EST |
| 1,940.00 | 884.00 | 894.00 | 889.00 | 644.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:50 PM EST |
| 1,950.00 | 894.00 | 904.00 | 899.00 | 583.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:50 PM EST |
| 1,960.00 | 904.00 | 914.00 | 909.00 | 842.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:50 PM EST |
| 1,980.00 | 924.00 | 934.00 | 929.00 | 626.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:50 PM EST |
| 2,000.00 | 944.00 | 954.00 | 949.00 | 630.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 3:59:50 PM EST |
| 2,020.00 | 964.00 | 974.00 | 969.00 | 914.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:50 PM EST |
| 2,040.00 | 984.00 | 994.00 | 989.00 | 720.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:50 PM EST |
| 2,060.00 | 1,004.00 | 1,014.00 | 1,009.00 | % | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 2,080.00 | 1,024.00 | 1,034.00 | 1,029.00 | % | 0.49 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 2,100.00 | 1,044.00 | 1,054.00 | 1,049.00 | 929.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:50 PM EST |
| 2,120.00 | 1,064.00 | 1,074.00 | 1,069.00 | 951.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:50 PM EST |
| 2,140.00 | 1,084.00 | 1,094.00 | 1,089.00 | 891.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 3:59:50 PM EST |