Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $1,072.00 as of 12/17/2025 7:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 471.70 | 481.50 | 476.60 | % | 0.88 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 550.00 | 461.70 | 471.50 | 466.60 | 544.10 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 560.00 | 451.70 | 461.50 | 456.60 | 487.31 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 4:00:01 PM EST |
| 570.00 | 441.80 | 451.50 | 446.65 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 580.00 | 430.90 | 441.60 | 436.25 | % | 0.75 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 590.00 | 421.80 | 431.60 | 426.70 | % | 0.72 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 600.00 | 411.20 | 421.60 | 416.40 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 610.00 | 401.90 | 413.20 | 407.55 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 620.00 | 391.90 | 400.30 | 396.10 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 630.00 | 381.90 | 391.70 | 386.80 | % | 0.61 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 640.00 | 372.00 | 383.30 | 377.65 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 650.00 | 362.00 | 371.80 | 366.90 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 660.00 | 351.40 | 361.80 | 356.60 | % | 0.54 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 670.00 | 342.10 | 351.80 | 346.95 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 675.00 | 337.10 | 346.90 | 342.00 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 680.00 | 331.50 | 341.90 | 336.70 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 685.00 | 326.50 | 336.90 | 331.70 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 690.00 | 322.20 | 333.50 | 327.85 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 695.00 | 316.50 | 326.90 | 321.70 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 700.00 | 311.50 | 322.00 | 316.75 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 705.00 | 307.20 | 317.00 | 312.10 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 710.00 | 302.20 | 312.00 | 307.10 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 715.00 | 296.60 | 307.00 | 301.80 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 720.00 | 292.30 | 302.00 | 297.15 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 725.00 | 286.60 | 297.10 | 291.85 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 730.00 | 281.40 | 292.00 | 286.70 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 735.00 | 276.50 | 287.10 | 281.80 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 740.00 | 271.70 | 282.00 | 276.85 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 745.00 | 266.70 | 277.20 | 271.95 | 248.87 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 4:00:01 PM EST |
| 750.00 | 262.40 | 272.20 | 267.30 | 232.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 4:00:01 PM EST |
| 760.00 | 252.50 | 260.90 | 256.70 | 316.72 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 770.00 | 241.90 | 252.30 | 247.10 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 780.00 | 232.60 | 240.80 | 236.70 | 296.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 790.00 | 222.70 | 231.10 | 226.90 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 800.00 | 212.80 | 221.30 | 217.05 | 259.64 | % | 0.27 | 1 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 12/17/2025 | 12/17/2025 4:00:01 PM EST | |
| 810.00 | 202.90 | 211.00 | 206.95 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.10 | 12/17/2025 4:00:01 PM EST | |||
| 820.00 | 192.40 | 202.00 | 197.20 | 295.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.10 | 12/11/2025 | 12/17/2025 4:00:01 PM EST |
| 825.00 | 188.00 | 197.00 | 192.50 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.12 | 12/17/2025 4:00:01 PM EST | |||
| 830.00 | 183.10 | 192.00 | 187.55 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.13 | 12/17/2025 4:00:01 PM EST | |||
| 835.00 | 178.20 | 187.00 | 182.60 | % | 0.22 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.14 | 12/17/2025 4:00:01 PM EST | |||
| 840.00 | 173.30 | 182.00 | 177.65 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.15 | 12/17/2025 4:00:01 PM EST | |||
| 845.00 | 168.40 | 176.00 | 172.20 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.16 | 12/17/2025 4:00:01 PM EST | |||
| 850.00 | 163.50 | 171.00 | 167.25 | 270.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.16 | 12/3/2025 | 12/17/2025 4:00:01 PM EST |
| 855.00 | 158.60 | 167.00 | 162.80 | 203.64 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.63 | 0.98 | 0.00 | -0.19 | 11/26/2025 | 12/17/2025 4:00:01 PM EST |
| 860.00 | 153.70 | 162.00 | 157.85 | % | 0.18 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.20 | 12/17/2025 4:00:01 PM EST | |||
| 865.00 | 148.90 | 157.00 | 152.95 | % | 0.18 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.22 | 12/17/2025 4:00:01 PM EST | |||
| 870.00 | 144.00 | 151.50 | 147.75 | % | 0.17 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.24 | 12/17/2025 4:00:01 PM EST | |||
| 875.00 | 138.70 | 147.00 | 142.85 | % | 0.16 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.26 | 12/17/2025 4:00:01 PM EST | |||
| 880.00 | 133.90 | 143.00 | 138.45 | 231.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.57 | 0.96 | 0.00 | -0.29 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 885.00 | 129.60 | 138.00 | 133.80 | % | 0.15 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.31 | 12/17/2025 4:00:01 PM EST | |||
| 890.00 | 124.30 | 133.00 | 128.65 | % | 0.14 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.34 | 12/17/2025 4:00:01 PM EST | |||
| 895.00 | 119.60 | 128.90 | 124.25 | % | 0.14 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.38 | 12/17/2025 4:00:01 PM EST | |||
| 900.00 | 115.40 | 124.00 | 119.70 | % | 0.13 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.40 | 12/17/2025 4:00:01 PM EST | |||
| 905.00 | 110.80 | 119.00 | 114.90 | 184.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.52 | 0.93 | 0.00 | -0.43 | 12/1/2025 | 12/17/2025 4:00:01 PM EST |
| 910.00 | 106.10 | 115.00 | 110.55 | % | 0.12 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.47 | 12/17/2025 4:00:01 PM EST | |||
| 915.00 | 101.50 | 110.00 | 105.75 | % | 0.12 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.50 | 12/17/2025 4:00:01 PM EST | |||
| 920.00 | 98.00 | 106.00 | 102.00 | 175.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.90 | 0.00 | -0.54 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 925.00 | 94.20 | 101.00 | 97.60 | 182.72 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.39 | 0.89 | 0.00 | -0.56 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 930.00 | 89.00 | 96.70 | 92.85 | 177.89 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.38 | 0.88 | 0.00 | -0.60 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 935.00 | 85.00 | 90.40 | 87.70 | 183.59 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.37 | 0.86 | 0.00 | -0.63 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 940.00 | 80.00 | 87.50 | 83.75 | % | 0.09 | 0 | 0 | 0.37 | 0.85 | 0.00 | -0.66 | 12/17/2025 4:00:01 PM EST | |||
| 945.00 | 76.00 | 81.90 | 78.95 | 69.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.83 | 0.00 | -0.71 | 11/21/2025 | 12/17/2025 4:00:01 PM EST |
| 950.00 | 72.00 | 77.70 | 74.85 | 161.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.82 | 0.00 | -0.74 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 955.00 | 68.00 | 73.70 | 70.85 | % | 0.07 | 0 | 0 | 0.36 | 0.80 | 0.00 | -0.77 | 12/17/2025 4:00:01 PM EST | |||
| 960.00 | 64.00 | 69.70 | 66.85 | 70.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.78 | 0.00 | -0.80 | 11/24/2025 | 12/17/2025 4:00:01 PM EST |
| 965.00 | 60.00 | 67.40 | 63.70 | 152.64 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | 0.76 | 0.00 | -0.83 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 970.00 | 56.00 | 61.90 | 58.95 | 51.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.74 | 0.00 | -0.87 | 11/21/2025 | 12/17/2025 4:00:01 PM EST |
| 975.00 | 52.60 | 59.10 | 55.85 | 104.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | 0.72 | 0.00 | -0.89 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 980.00 | 49.00 | 57.00 | 53.00 | 136.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.70 | 0.00 | -0.91 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 985.00 | 45.80 | 52.90 | 49.35 | 150.74 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.36 | 0.68 | 0.00 | -0.94 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 990.00 | 42.20 | 49.10 | 45.65 | 104.09 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | 0.65 | 0.00 | -0.95 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 995.00 | 39.00 | 45.90 | 42.45 | 53.70 | -100.00 | -65.07% | 0.04 | 1 | 4 | 0.36 | 0.63 | 0.00 | -0.97 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,000.00 | 35.00 | 43.80 | 39.40 | 50.74 | -27.76 | -35.37% | 0.04 | 2 | 5 | 0.35 | 0.61 | 0.01 | -0.98 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,005.00 | 33.70 | 40.00 | 36.85 | 109.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.58 | 0.01 | -0.99 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 1,010.00 | 30.90 | 37.80 | 34.35 | 126.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.55 | 0.01 | -0.99 | 12/5/2025 | 12/17/2025 4:00:01 PM EST |
| 1,015.00 | 27.20 | 36.00 | 31.60 | 30.22 | -20.18 | -40.04% | 0.03 | 2 | 0 | 0.36 | 0.53 | 0.01 | -0.99 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,020.00 | 25.00 | 33.00 | 29.00 | 28.50 | -43.62 | -60.49% | 0.03 | 3 | 2 | 0.36 | 0.50 | 0.01 | -0.98 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,025.00 | 22.30 | 30.60 | 26.45 | 30.90 | -45.00 | -59.29% | 0.03 | 53 | 80 | 0.35 | 0.47 | 0.01 | -0.97 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,030.00 | 19.70 | 28.00 | 23.85 | 27.00 | -44.95 | -62.48% | 0.02 | 1 | 18 | 0.35 | 0.45 | 0.01 | -0.96 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,035.00 | 17.50 | 25.90 | 21.70 | 28.40 | -44.20 | -60.89% | 0.02 | 2 | 15 | 0.35 | 0.42 | 0.01 | -0.94 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,040.00 | 15.60 | 23.90 | 19.75 | 21.80 | -46.87 | -68.26% | 0.02 | 2 | 14 | 0.34 | 0.39 | 0.01 | -0.91 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,045.00 | 14.50 | 18.50 | 16.50 | 18.46 | -44.09 | -70.49% | 0.02 | 4 | 2 | 0.33 | 0.37 | 0.01 | -0.89 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,050.00 | 11.90 | 16.60 | 14.25 | 15.83 | -65.17 | -80.46% | 0.01 | 17 | 5 | 0.32 | 0.34 | 0.01 | -0.86 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,055.00 | 10.20 | 14.90 | 12.55 | 32.00 | -43.95 | -57.87% | 0.01 | 25 | 26 | 0.31 | 0.32 | 0.00 | -0.83 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,060.00 | 8.60 | 13.50 | 11.05 | 12.50 | -59.50 | -82.64% | 0.01 | 20 | 13 | 0.31 | 0.29 | 0.00 | -0.80 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,065.00 | 7.40 | 12.30 | 9.85 | 16.50 | -18.70 | -53.13% | 0.01 | 16 | 47 | 0.31 | 0.27 | 0.00 | -0.76 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,070.00 | 6.30 | 10.90 | 8.60 | 11.92 | -30.68 | -72.02% | 0.01 | 80 | 14 | 0.31 | 0.25 | 0.00 | -0.73 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,075.00 | 4.80 | 9.90 | 7.35 | 9.45 | -32.21 | -77.32% | 0.01 | 4 | 8 | 0.30 | 0.23 | 0.00 | -0.69 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,080.00 | 7.40 | 8.70 | 8.05 | 8.28 | -19.98 | -70.71% | 0.01 | 4 | 15 | 0.33 | 0.21 | 0.00 | -0.65 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,085.00 | 3.00 | 10.90 | 6.95 | 10.04 | -18.12 | -64.35% | 0.01 | 10 | 18 | 0.32 | 0.19 | 0.00 | -0.62 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,090.00 | 5.30 | 7.50 | 6.40 | 6.71 | -30.19 | -81.82% | 0.01 | 9 | 12 | 0.34 | 0.17 | 0.00 | -0.59 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,095.00 | 4.40 | 9.10 | 6.75 | 28.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.16 | 0.00 | -0.55 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,100.00 | 4.50 | 6.10 | 5.30 | 5.00 | -15.42 | -75.52% | 0.00 | 12 | 23 | 0.34 | 0.14 | 0.00 | -0.52 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,102.50 | 4.00 | 8.00 | 6.00 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.00 | -0.50 | 12/17/2025 4:00:01 PM EST | |||
| 1,105.00 | 3.80 | 5.00 | 4.40 | 19.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.13 | 0.00 | -0.49 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,107.50 | 3.60 | 7.30 | 5.45 | % | 0.00 | 0 | 0 | 0.36 | 0.12 | 0.00 | -0.47 | 12/17/2025 4:00:01 PM EST | |||
| 1,110.00 | 1.30 | 7.70 | 4.50 | 4.85 | -19.15 | -79.80% | 0.00 | 44 | 65 | 0.34 | 0.12 | 0.00 | -0.46 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,115.00 | 0.90 | 7.30 | 4.10 | 15.55 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.34 | 0.11 | 0.00 | -0.44 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,120.00 | 0.65 | 6.90 | 3.78 | 4.35 | -8.15 | -65.20% | 0.00 | 2 | 165 | 0.34 | 0.10 | 0.00 | -0.41 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,125.00 | 0.50 | 6.70 | 3.60 | 38.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.09 | 0.00 | -0.39 | 12/11/2025 | 12/17/2025 4:00:01 PM EST |
| 1,130.00 | 1.50 | 6.90 | 4.20 | 8.10 | -11.10 | -57.82% | 0.00 | 2 | 4 | 0.38 | 0.08 | 0.00 | -0.34 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,135.00 | 1.50 | 6.40 | 3.95 | 3.65 | -6.19 | -62.91% | 0.00 | 1 | 6 | 0.39 | 0.07 | 0.00 | -0.32 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,140.00 | 0.30 | 5.80 | 3.05 | 3.35 | -5.65 | -62.78% | 0.00 | 2 | 8 | 0.35 | 0.07 | 0.00 | -0.32 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,145.00 | 0.90 | 3.70 | 2.30 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.06 | 0.00 | -0.29 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 1,150.00 | 0.45 | 5.90 | 3.18 | 2.60 | -5.96 | -69.63% | 0.00 | 1 | 27 | 0.38 | 0.05 | 0.00 | -0.26 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,155.00 | 0.05 | 5.70 | 2.88 | 29.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.26 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 1,160.00 | 0.05 | 5.50 | 2.78 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.05 | 0.00 | -0.25 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,165.00 | 0.05 | 5.40 | 2.73 | 23.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.04 | 0.00 | -0.23 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 1,170.00 | 0.50 | 2.60 | 1.55 | 3.24 | -4.28 | -56.92% | 0.00 | 1 | 53 | 0.38 | 0.04 | 0.00 | -0.22 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,175.00 | 0.00 | 3.30 | 1.65 | 1.40 | -5.60 | -80.00% | 0.00 | 1 | 1 | 0.47 | 0.03 | 0.00 | -0.15 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,180.00 | 0.05 | 5.10 | 2.58 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.03 | 0.00 | -0.14 | 12/11/2025 | 12/17/2025 4:00:01 PM EST |
| 1,185.00 | 0.05 | 5.10 | 2.58 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.15 | 12/17/2025 4:00:01 PM EST | |||
| 1,190.00 | 0.10 | 2.25 | 1.18 | 2.76 | -1.94 | -41.28% | 0.00 | 4 | 4 | 0.37 | 0.02 | 0.00 | -0.14 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,195.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.01 | 0.00 | -0.08 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.80 | -2.90 | -78.38% | 0.00 | 73 | 47 | 0.55 | 0.01 | 0.00 | -0.08 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,205.00 | 0.05 | 4.80 | 2.43 | 2.61 | -0.98 | -27.30% | 0.00 | 3 | 7 | 0.43 | 0.01 | 0.00 | -0.07 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 1.07 | -2.20 | -67.28% | 0.00 | 2 | 18 | 0.59 | 0.01 | 0.00 | -0.06 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,220.00 | 0.00 | 4.70 | 2.35 | 11.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.04 | 12/3/2025 | 12/17/2025 4:00:01 PM EST |
| 1,230.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 1,240.00 | 0.00 | 0.75 | 0.38 | 8.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 1,250.00 | 0.00 | 0.70 | 0.35 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 1,260.00 | 0.00 | 4.50 | 2.25 | 6.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 1,270.00 | 0.00 | 0.90 | 0.45 | 6.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 1,280.00 | 0.00 | 4.40 | 2.20 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/17/2025 4:00:01 PM EST |
| 1,290.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 1,300.00 | 0.00 | 1.70 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 1,310.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,360.00 | 0.00 | 2.05 | 1.03 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 1,370.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 1,410.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 4:00:01 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 4:00:01 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 695.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.40 | 2.20 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 4:00:01 PM EST |
| 705.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 715.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 720.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 725.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 730.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 735.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 745.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 750.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 760.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 770.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 780.00 | 0.10 | 4.60 | 2.35 | 6.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/17/2025 4:00:01 PM EST |
| 790.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 4.00 | 2.00 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | -0.04 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 810.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.10 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.10 | 12/17/2025 4:00:01 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.12 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.13 | 12/1/2025 | 12/17/2025 4:00:01 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.14 | 12/17/2025 4:00:01 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.15 | 12/1/2025 | 12/17/2025 4:00:01 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.16 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 850.00 | 0.25 | 4.00 | 2.13 | 0.65 | +0.15 | +30.00% | 0.00 | 2 | 14 | 0.49 | -0.01 | 0.00 | -0.16 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 855.00 | 0.00 | 4.00 | 2.00 | 4.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.02 | 0.00 | -0.19 | 11/26/2025 | 12/17/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.20 | 12/17/2025 4:00:01 PM EST | |||
| 865.00 | 0.00 | 4.80 | 2.40 | 1.39 | -0.22 | -13.67% | 0.00 | 1 | 1 | 0.58 | -0.02 | 0.00 | -0.22 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 11.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.24 | 11/25/2025 | 12/17/2025 4:00:01 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.26 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 3.00 | 1.50 | 1.93 | % | 0.00 | 4 | 0 | 0.47 | -0.04 | 0.00 | -0.29 | 12/17/2025 | 12/17/2025 4:00:01 PM EST | |
| 885.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.04 | 0.00 | -0.31 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 890.00 | 0.95 | 2.15 | 1.55 | 2.10 | % | 0.00 | 21 | 0 | 0.38 | -0.05 | 0.00 | -0.34 | 12/17/2025 | 12/17/2025 4:00:01 PM EST | |
| 895.00 | 1.90 | 2.50 | 2.20 | 2.40 | -19.30 | -88.94% | 0.00 | 5 | 0 | 0.39 | -0.06 | 0.00 | -0.38 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 900.00 | 0.55 | 2.80 | 1.68 | 3.00 | +2.95 | +5,900.00% | 0.00 | 2 | 5 | 0.34 | -0.06 | 0.00 | -0.40 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 905.00 | 0.55 | 3.10 | 1.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.07 | 0.00 | -0.43 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 910.00 | 0.70 | 3.40 | 2.05 | 2.30 | +1.05 | +84.00% | 0.00 | 1 | 7 | 0.34 | -0.08 | 0.00 | -0.47 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 915.00 | 1.00 | 3.90 | 2.45 | % | 0.00 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.50 | 12/17/2025 4:00:01 PM EST | |||
| 920.00 | 0.70 | 4.40 | 2.55 | % | 0.00 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.54 | 12/17/2025 4:00:01 PM EST | |||
| 925.00 | 3.20 | 4.80 | 4.00 | 4.30 | -3.81 | -46.98% | 0.00 | 30 | 11 | 0.35 | -0.11 | 0.00 | -0.56 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 930.00 | 1.80 | 5.40 | 3.60 | 4.50 | +2.36 | +110.28% | 0.00 | 4 | 29 | 0.34 | -0.12 | 0.00 | -0.60 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 935.00 | 3.50 | 6.30 | 4.90 | 9.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.14 | 0.00 | -0.63 | 11/28/2025 | 12/17/2025 4:00:01 PM EST |
| 940.00 | 5.30 | 11.00 | 8.15 | 4.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | -0.15 | 0.00 | -0.66 | 12/3/2025 | 12/17/2025 4:00:01 PM EST |
| 945.00 | 4.30 | 7.70 | 6.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.17 | 0.00 | -0.71 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 950.00 | 4.60 | 8.80 | 6.70 | 7.32 | +4.77 | +187.06% | 0.01 | 8 | 18 | 0.35 | -0.18 | 0.00 | -0.74 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 955.00 | 6.40 | 9.80 | 8.10 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.20 | 0.00 | -0.77 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 960.00 | 9.70 | 10.70 | 10.20 | 11.00 | +7.55 | +218.85% | 0.01 | 10 | 32 | 0.37 | -0.22 | 0.00 | -0.80 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 965.00 | 10.50 | 12.50 | 11.50 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.24 | 0.00 | -0.83 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 970.00 | 9.00 | 17.00 | 13.00 | 11.90 | +8.90 | +296.67% | 0.01 | 3 | 26 | 0.37 | -0.26 | 0.00 | -0.87 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 975.00 | 9.90 | 18.30 | 14.10 | 14.00 | +12.50 | +833.34% | 0.01 | 13 | 12 | 0.37 | -0.28 | 0.00 | -0.89 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 980.00 | 14.30 | 19.60 | 16.95 | 14.10 | +9.95 | +239.76% | 0.02 | 1 | 18 | 0.39 | -0.30 | 0.00 | -0.91 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 985.00 | 16.10 | 21.30 | 18.70 | 6.20 | +0.25 | +4.21% | 0.02 | 10 | 3 | 0.39 | -0.32 | 0.00 | -0.94 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 990.00 | 17.50 | 23.00 | 20.25 | 17.10 | +11.03 | +181.72% | 0.02 | 7 | 108 | 0.38 | -0.35 | 0.00 | -0.95 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 995.00 | 19.40 | 23.20 | 21.30 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | -0.37 | 0.00 | -0.97 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 1,000.00 | 21.30 | 25.30 | 23.30 | 22.30 | +13.48 | +152.84% | 0.02 | 36 | 193 | 0.37 | -0.39 | 0.01 | -0.98 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,005.00 | 23.30 | 26.90 | 25.10 | 25.10 | +15.33 | +156.91% | 0.02 | 9 | 5 | 0.37 | -0.42 | 0.01 | -0.99 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,010.00 | 25.50 | 30.70 | 28.10 | 28.59 | +19.12 | +201.91% | 0.03 | 11 | 57 | 0.37 | -0.45 | 0.01 | -0.99 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,015.00 | 27.50 | 31.80 | 29.65 | 23.27 | +13.17 | +130.40% | 0.03 | 5 | 7 | 0.36 | -0.47 | 0.01 | -0.99 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,020.00 | 28.00 | 35.10 | 31.55 | 24.86 | +15.86 | +176.23% | 0.03 | 2 | 15 | 0.36 | -0.50 | 0.01 | -0.98 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,025.00 | 29.20 | 37.80 | 33.50 | 31.20 | +17.75 | +131.97% | 0.03 | 1 | 6 | 0.35 | -0.53 | 0.01 | -0.97 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,030.00 | 32.00 | 41.00 | 36.50 | 34.41 | +23.26 | +208.61% | 0.04 | 13 | 18 | 0.35 | -0.55 | 0.01 | -0.96 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,035.00 | 35.20 | 43.80 | 39.50 | 32.30 | +21.05 | +187.12% | 0.04 | 1 | 2 | 0.35 | -0.58 | 0.01 | -0.94 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,040.00 | 38.00 | 47.00 | 42.50 | 23.00 | +9.00 | +64.29% | 0.04 | 3 | 44 | 0.35 | -0.61 | 0.01 | -0.91 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,045.00 | 41.20 | 50.00 | 45.60 | 40.83 | +21.33 | +109.39% | 0.04 | 7 | 8 | 0.35 | -0.63 | 0.01 | -0.89 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,050.00 | 46.50 | 52.60 | 49.55 | 40.23 | +23.28 | +137.35% | 0.05 | 6 | 20 | 0.35 | -0.66 | 0.01 | -0.86 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,055.00 | 48.00 | 56.70 | 52.35 | 28.60 | +12.20 | +74.39% | 0.05 | 1 | 6 | 0.34 | -0.68 | 0.00 | -0.83 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,060.00 | 51.20 | 59.80 | 55.50 | 47.90 | +24.20 | +102.11% | 0.05 | 6 | 1 | 0.34 | -0.71 | 0.00 | -0.80 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,065.00 | 55.00 | 63.90 | 59.45 | 54.60 | +33.60 | +160.00% | 0.06 | 3 | 37 | 0.34 | -0.73 | 0.00 | -0.76 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,070.00 | 59.00 | 67.00 | 63.00 | 46.65 | +19.65 | +72.78% | 0.06 | 3 | 18 | 0.33 | -0.75 | 0.00 | -0.73 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,075.00 | 63.00 | 71.00 | 67.00 | 29.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.77 | 0.00 | -0.69 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,080.00 | 67.50 | 75.00 | 71.25 | 32.20 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.34 | -0.79 | 0.00 | -0.65 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,085.00 | 71.00 | 79.00 | 75.00 | 66.39 | +31.59 | +90.78% | 0.07 | 1 | 22 | 0.33 | -0.81 | 0.00 | -0.62 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,090.00 | 75.00 | 84.00 | 79.50 | 40.80 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.32 | -0.83 | 0.00 | -0.59 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,095.00 | 80.00 | 88.00 | 84.00 | 74.41 | +39.44 | +112.79% | 0.08 | 1 | 30 | 0.41 | -0.84 | 0.00 | -0.55 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,100.00 | 85.00 | 92.00 | 88.50 | 47.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.33 | -0.86 | 0.00 | -0.52 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 1,102.50 | 86.00 | 94.00 | 90.00 | % | 0.08 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.50 | 12/17/2025 4:00:01 PM EST | |||
| 1,105.00 | 89.00 | 97.00 | 93.00 | 42.87 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | -0.87 | 0.00 | -0.49 | 12/2/2025 | 12/17/2025 4:00:01 PM EST |
| 1,107.50 | 92.00 | 99.00 | 95.50 | % | 0.09 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.47 | 12/17/2025 4:00:01 PM EST | |||
| 1,110.00 | 93.90 | 101.00 | 97.45 | 31.30 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.42 | -0.88 | 0.00 | -0.46 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 1,115.00 | 98.10 | 106.00 | 102.05 | 40.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.89 | 0.00 | -0.44 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 1,120.00 | 103.10 | 111.60 | 107.35 | 47.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | -0.90 | 0.00 | -0.41 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 1,125.00 | 108.00 | 116.20 | 112.10 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.47 | -0.91 | 0.00 | -0.39 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 1,130.00 | 113.00 | 121.40 | 117.20 | 37.25 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.49 | -0.92 | 0.00 | -0.34 | 12/11/2025 | 12/17/2025 4:00:01 PM EST |
| 1,135.00 | 114.80 | 125.90 | 120.35 | 104.00 | +38.56 | +58.93% | 0.11 | 2 | 2 | 0.48 | -0.93 | 0.00 | -0.32 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,140.00 | 122.00 | 130.70 | 126.35 | 122.70 | +62.91 | +105.22% | 0.11 | 4 | 1 | 0.49 | -0.93 | 0.00 | -0.32 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,145.00 | 127.50 | 135.60 | 131.55 | % | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.29 | 12/17/2025 4:00:01 PM EST | |||
| 1,150.00 | 132.10 | 140.50 | 136.30 | % | 0.12 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.26 | 12/17/2025 4:00:01 PM EST | |||
| 1,155.00 | 137.30 | 145.40 | 141.35 | 55.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.52 | -0.95 | 0.00 | -0.26 | 12/8/2025 | 12/17/2025 4:00:01 PM EST |
| 1,160.00 | 141.00 | 151.00 | 146.00 | % | 0.13 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.25 | 12/17/2025 4:00:01 PM EST | |||
| 1,165.00 | 147.00 | 155.20 | 151.10 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.23 | 12/17/2025 4:00:01 PM EST | |||
| 1,170.00 | 152.00 | 160.10 | 156.05 | 72.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.55 | -0.96 | 0.00 | -0.22 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 1,175.00 | 157.00 | 165.10 | 161.05 | % | 0.14 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.15 | 12/17/2025 4:00:01 PM EST | |||
| 1,180.00 | 162.00 | 170.00 | 166.00 | 87.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.97 | 0.00 | -0.14 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 1,185.00 | 167.00 | 175.00 | 171.00 | % | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.15 | 12/17/2025 4:00:01 PM EST | |||
| 1,190.00 | 172.00 | 180.00 | 176.00 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.14 | 12/17/2025 4:00:01 PM EST | |||
| 1,195.00 | 177.00 | 185.60 | 181.30 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.08 | 12/17/2025 4:00:01 PM EST | |||
| 1,200.00 | 182.00 | 189.90 | 185.95 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 12/17/2025 4:00:01 PM EST | |||
| 1,205.00 | 186.90 | 194.90 | 190.90 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.07 | 12/17/2025 4:00:01 PM EST | |||
| 1,210.00 | 192.00 | 199.90 | 195.95 | 103.51 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | -0.99 | 0.00 | -0.06 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 1,220.00 | 198.00 | 212.00 | 205.00 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 12/17/2025 4:00:01 PM EST | |||
| 1,230.00 | 207.00 | 222.70 | 214.85 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 1,240.00 | 217.20 | 232.40 | 224.80 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 1,250.00 | 227.00 | 242.60 | 234.80 | 235.14 | +89.74 | +61.72% | 0.19 | 1 | 1 | 0.78 | -1.00 | 0.00 | -0.02 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 1,260.00 | 237.00 | 252.60 | 244.80 | 245.16 | % | 0.19 | 1 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 4:00:01 PM EST | |
| 1,270.00 | 248.70 | 262.40 | 255.55 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 1,280.00 | 257.00 | 272.60 | 264.80 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 1,290.00 | 266.30 | 282.60 | 274.45 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 1,300.00 | 276.40 | 292.60 | 284.50 | 259.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 12/17/2025 4:00:01 PM EST |
| 1,310.00 | 286.40 | 302.60 | 294.50 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,320.00 | 296.40 | 312.60 | 304.50 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,330.00 | 306.30 | 322.90 | 314.60 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,340.00 | 316.50 | 332.60 | 324.55 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,350.00 | 326.40 | 342.90 | 334.65 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,360.00 | 336.40 | 352.90 | 344.65 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,370.00 | 346.30 | 362.90 | 354.60 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,380.00 | 356.30 | 372.90 | 364.60 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,390.00 | 367.00 | 382.60 | 374.80 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,400.00 | 376.40 | 392.90 | 384.65 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,410.00 | 386.50 | 402.90 | 394.70 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,420.00 | 396.60 | 412.90 | 404.75 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,440.00 | 416.40 | 432.60 | 424.50 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 1,460.00 | 436.30 | 452.90 | 444.60 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST |