Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $1,125.98 as of 12/12/2025 6:36:52 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 | % | 0.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | ||||||
| 580.00 | 498.30 | 513.00 | 505.65 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 590.00 | 487.90 | 503.30 | 495.60 | % | 0.84 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | ||||||
| 620.00 | 458.30 | 473.70 | 466.00 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 630.00 | 448.50 | 463.90 | 456.20 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 640.00 | 438.90 | 453.70 | 446.30 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 650.00 | 428.80 | 443.80 | 436.30 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.09 | 12/12/2025 4:00:01 PM EST | ||||||
| 690.00 | 389.80 | 404.90 | 397.35 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.09 | 12/12/2025 4:00:01 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.10 | 12/12/2025 4:00:01 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.11 | 12/12/2025 4:00:01 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.11 | 12/12/2025 4:00:01 PM EST | ||||||
| 730.00 | 350.70 | 365.80 | 358.25 | % | 0.49 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.14 | 12/12/2025 4:00:01 PM EST | |||
| 740.00 | 340.80 | 355.70 | 348.25 | % | 0.47 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.15 | 12/12/2025 4:00:01 PM EST | |||
| 750.00 | 330.60 | 345.60 | 338.10 | % | 0.45 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.16 | 12/12/2025 4:00:01 PM EST | |||
| 760.00 | % | 0.00 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.15 | 12/12/2025 4:00:01 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.19 | 12/12/2025 4:00:01 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.20 | 12/12/2025 4:00:01 PM EST | ||||||
| 790.00 | 293.40 | 305.10 | 299.25 | % | 0.38 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.22 | 12/12/2025 4:00:01 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.23 | 12/12/2025 4:00:01 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.25 | 12/12/2025 4:00:01 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.26 | 12/12/2025 4:00:01 PM EST | ||||||
| 830.00 | 255.70 | 267.10 | 261.40 | % | 0.31 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.29 | 12/12/2025 4:00:01 PM EST | |||
| 840.00 | 245.40 | 257.80 | 251.60 | % | 0.30 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.30 | 12/12/2025 4:00:01 PM EST | |||
| 850.00 | 237.20 | 248.50 | 242.85 | % | 0.29 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.33 | 12/12/2025 4:00:01 PM EST | |||
| 860.00 | % | 0.00 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.35 | 12/12/2025 4:00:01 PM EST | ||||||
| 870.00 | % | 0.00 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.37 | 12/12/2025 4:00:01 PM EST | ||||||
| 880.00 | % | 0.00 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.39 | 12/12/2025 4:00:01 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.42 | 12/12/2025 4:00:01 PM EST | ||||||
| 900.00 | 192.10 | 203.00 | 197.55 | 202.58 | % | 0.22 | 1 | 0 | 0.46 | 0.89 | 0.00 | -0.44 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 910.00 | % | 0.00 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.46 | 12/12/2025 4:00:01 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.49 | 12/12/2025 4:00:01 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.45 | 0.85 | 0.00 | -0.51 | 12/12/2025 4:00:01 PM EST | ||||||
| 935.00 | 162.50 | 173.70 | 168.10 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.52 | 12/12/2025 4:00:01 PM EST | |||
| 940.00 | 158.00 | 169.70 | 163.85 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.54 | 12/12/2025 4:00:01 PM EST | |||
| 945.00 | 154.90 | 165.40 | 160.15 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.55 | 12/12/2025 4:00:01 PM EST | |||
| 950.00 | 149.00 | 161.60 | 155.30 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.56 | 12/12/2025 4:00:01 PM EST | |||
| 955.00 | 146.40 | 157.70 | 152.05 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.00 | -0.57 | 12/12/2025 4:00:01 PM EST | |||
| 960.00 | 142.00 | 153.80 | 147.90 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.00 | -0.59 | 12/12/2025 4:00:01 PM EST | |||
| 965.00 | % | 0.00 | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.60 | 12/12/2025 4:00:01 PM EST | ||||||
| 970.00 | % | 0.00 | 0 | 0 | 0.44 | 0.78 | 0.00 | -0.61 | 12/12/2025 4:00:01 PM EST | ||||||
| 975.00 | % | 0.00 | 0 | 0 | 0.44 | 0.77 | 0.00 | -0.62 | 12/12/2025 4:00:01 PM EST | ||||||
| 980.00 | % | 0.00 | 0 | 0 | 0.44 | 0.77 | 0.00 | -0.63 | 12/12/2025 4:00:01 PM EST | ||||||
| 985.00 | % | 0.00 | 0 | 0 | 0.45 | 0.76 | 0.00 | -0.64 | 12/12/2025 4:00:01 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.44 | 0.75 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | ||||||
| 995.00 | 116.20 | 127.80 | 122.00 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.00 | -0.66 | 12/12/2025 4:00:01 PM EST | |||
| 1,000.00 | 112.00 | 124.30 | 118.15 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.00 | -0.67 | 12/12/2025 4:00:01 PM EST | |||
| 1,005.00 | 110.20 | 120.90 | 115.55 | % | 0.11 | 0 | 0 | 0.44 | 0.72 | 0.00 | -0.68 | 12/12/2025 4:00:01 PM EST | |||
| 1,010.00 | 107.50 | 117.50 | 112.50 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.00 | -0.69 | 12/12/2025 4:00:01 PM EST | |||
| 1,015.00 | 102.00 | 115.80 | 108.90 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.00 | -0.70 | 12/12/2025 4:00:01 PM EST | |||
| 1,020.00 | 101.00 | 109.00 | 105.00 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.00 | -0.70 | 12/12/2025 4:00:01 PM EST | |||
| 1,025.00 | 98.00 | 106.00 | 102.00 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.00 | -0.71 | 12/12/2025 4:00:01 PM EST | |||
| 1,030.00 | 95.00 | 103.00 | 99.00 | % | 0.10 | 0 | 0 | 0.43 | 0.66 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,035.00 | % | 0.00 | 0 | 0 | 0.43 | 0.65 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.43 | 0.64 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,045.00 | 86.00 | 93.00 | 89.50 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | |||
| 1,050.00 | 83.00 | 90.00 | 86.50 | 94.60 | % | 0.08 | 2 | 0 | 0.43 | 0.62 | 0.00 | -0.74 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,055.00 | 80.00 | 88.00 | 84.00 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.00 | -0.74 | 12/12/2025 4:00:01 PM EST | |||
| 1,060.00 | 77.60 | 84.00 | 80.80 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,065.00 | 75.00 | 82.00 | 78.50 | 99.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.58 | 0.00 | -0.75 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 1,070.00 | 71.00 | 81.00 | 76.00 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,075.00 | 69.50 | 77.00 | 73.25 | % | 0.07 | 0 | 0 | 0.42 | 0.56 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,080.00 | 67.00 | 75.00 | 71.00 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,085.00 | 64.30 | 69.10 | 66.70 | 68.00 | % | 0.06 | 1 | 0 | 0.41 | 0.54 | 0.00 | -0.75 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,090.00 | 61.00 | 71.00 | 66.00 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,095.00 | 60.00 | 67.00 | 63.50 | % | 0.06 | 0 | 0 | 0.42 | 0.51 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,100.00 | 57.00 | 66.00 | 61.50 | 60.00 | % | 0.06 | 5 | 0 | 0.42 | 0.50 | 0.00 | -0.75 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,105.00 | 55.40 | 63.00 | 59.20 | % | 0.05 | 0 | 0 | 0.42 | 0.49 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,110.00 | 53.10 | 62.00 | 57.55 | % | 0.05 | 0 | 0 | 0.43 | 0.48 | 0.00 | -0.74 | 12/12/2025 4:00:01 PM EST | |||
| 1,115.00 | 51.00 | 58.00 | 54.50 | 54.50 | % | 0.05 | 2 | 0 | 0.42 | 0.47 | 0.00 | -0.74 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,120.00 | 48.00 | 57.00 | 52.50 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.00 | -0.74 | 12/12/2025 4:00:01 PM EST | |||
| 1,125.00 | 46.00 | 56.00 | 51.00 | % | 0.05 | 0 | 0 | 0.42 | 0.44 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | |||
| 1,130.00 | 44.00 | 54.00 | 49.00 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | |||
| 1,135.00 | 43.00 | 51.00 | 47.00 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,140.00 | 41.10 | 52.40 | 46.75 | 49.40 | % | 0.04 | 2 | 0 | 0.43 | 0.41 | 0.00 | -0.72 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,145.00 | 40.20 | 47.00 | 43.60 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.00 | -0.71 | 12/12/2025 4:00:01 PM EST | |||
| 1,150.00 | 37.60 | 46.00 | 41.80 | 45.98 | -14.52 | -24.00% | 0.04 | 1 | 0 | 0.42 | 0.39 | 0.00 | -0.70 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 1,155.00 | 36.10 | 44.00 | 40.05 | 41.00 | % | 0.03 | 1 | 0 | 0.42 | 0.38 | 0.00 | -0.70 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,160.00 | 34.40 | 43.00 | 38.70 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.00 | -0.69 | 12/12/2025 4:00:01 PM EST | |||
| 1,165.00 | 33.90 | 41.80 | 37.85 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.00 | -0.68 | 12/12/2025 4:00:01 PM EST | |||
| 1,170.00 | 31.00 | 40.00 | 35.50 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.00 | -0.67 | 12/12/2025 4:00:01 PM EST | |||
| 1,175.00 | 29.00 | 39.00 | 34.00 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.00 | -0.66 | 12/12/2025 4:00:01 PM EST | |||
| 1,180.00 | 28.00 | 38.00 | 33.00 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | |||
| 1,185.00 | 26.00 | 34.10 | 30.05 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | |||
| 1,190.00 | 27.20 | 32.20 | 29.70 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.00 | -0.64 | 12/12/2025 4:00:01 PM EST | |||
| 1,195.00 | 25.60 | 31.80 | 28.70 | % | 0.02 | 0 | 0 | 0.42 | 0.30 | 0.00 | -0.63 | 12/12/2025 4:00:01 PM EST | |||
| 1,200.00 | % | 0.00 | 0 | 0 | 0.42 | 0.29 | 0.00 | -0.62 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,205.00 | % | 0.00 | 0 | 0 | 0.42 | 0.28 | 0.00 | -0.61 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,210.00 | 22.50 | 27.70 | 25.10 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.00 | -0.60 | 12/12/2025 4:00:01 PM EST | |||
| 1,220.00 | 20.70 | 25.70 | 23.20 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.00 | -0.58 | 12/12/2025 4:00:01 PM EST | |||
| 1,230.00 | 17.70 | 24.30 | 21.00 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.00 | -0.56 | 12/12/2025 4:00:01 PM EST | |||
| 1,240.00 | % | 0.00 | 0 | 0 | 0.42 | 0.22 | 0.00 | -0.54 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.42 | 0.21 | 0.00 | -0.51 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.42 | 0.19 | 0.00 | -0.50 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.43 | 0.18 | 0.00 | -0.47 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,280.00 | 11.40 | 17.00 | 14.20 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.00 | -0.46 | 12/12/2025 4:00:01 PM EST | |||
| 1,290.00 | 10.40 | 15.90 | 13.15 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.00 | -0.44 | 12/12/2025 4:00:01 PM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.43 | 0.15 | 0.00 | -0.42 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.43 | 0.14 | 0.00 | -0.40 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,320.00 | 7.00 | 13.40 | 10.20 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.00 | -0.38 | 12/12/2025 4:00:01 PM EST | |||
| 1,330.00 | 6.10 | 12.70 | 9.40 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.00 | -0.37 | 12/12/2025 4:00:01 PM EST | |||
| 1,340.00 | 7.00 | 12.10 | 9.55 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.35 | 12/12/2025 4:00:01 PM EST | |||
| 1,350.00 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.33 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.32 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,370.00 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.30 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,380.00 | 4.30 | 10.00 | 7.15 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.29 | 12/12/2025 4:00:01 PM EST | |||
| 1,390.00 | 4.20 | 9.40 | 6.80 | % | 0.00 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.27 | 12/12/2025 4:00:01 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.26 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,410.00 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.25 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,420.00 | 2.30 | 8.70 | 5.50 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.24 | 12/12/2025 4:00:01 PM EST | |||
| 1,440.00 | 1.55 | 8.20 | 4.88 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.22 | 12/12/2025 4:00:01 PM EST | |||
| 1,460.00 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.21 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,480.00 | 0.65 | 7.40 | 4.03 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.18 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | ||||||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | ||||||
| 620.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 650.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.08 | 12/12/2025 4:00:01 PM EST | ||||||
| 680.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.09 | 12/12/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.09 | 12/12/2025 4:00:01 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.10 | 12/12/2025 4:00:01 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.11 | 12/12/2025 4:00:01 PM EST | ||||||
| 720.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.11 | 12/12/2025 4:00:01 PM EST | |||
| 730.00 | 0.05 | 4.10 | 2.08 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.14 | 12/12/2025 4:00:01 PM EST | |||
| 740.00 | 0.05 | 4.40 | 2.23 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.15 | 12/12/2025 4:00:01 PM EST | |||
| 750.00 | 0.05 | 4.40 | 2.23 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.16 | 12/12/2025 4:00:01 PM EST | |||
| 760.00 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.15 | 12/12/2025 4:00:01 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.19 | 12/12/2025 4:00:01 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.20 | 12/12/2025 4:00:01 PM EST | ||||||
| 790.00 | 0.30 | 7.60 | 3.95 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.22 | 12/12/2025 4:00:01 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.23 | 12/12/2025 4:00:01 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.25 | 12/12/2025 4:00:01 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.26 | 12/12/2025 4:00:01 PM EST | ||||||
| 830.00 | 1.65 | 8.10 | 4.88 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.29 | 12/12/2025 4:00:01 PM EST | |||
| 840.00 | 4.30 | 8.60 | 6.45 | 5.46 | % | 0.01 | 1 | 0 | 0.50 | -0.06 | 0.00 | -0.30 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 850.00 | 2.90 | 9.40 | 6.15 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.33 | 12/12/2025 4:00:01 PM EST | |||
| 860.00 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.35 | 12/12/2025 4:00:01 PM EST | ||||||
| 870.00 | % | 0.00 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.37 | 12/12/2025 4:00:01 PM EST | ||||||
| 880.00 | % | 0.00 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.39 | 12/12/2025 4:00:01 PM EST | ||||||
| 890.00 | 6.50 | 12.60 | 9.55 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.42 | 12/12/2025 4:00:01 PM EST | |||
| 900.00 | % | 0.00 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.44 | 12/12/2025 4:00:01 PM EST | ||||||
| 910.00 | % | 0.00 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.46 | 12/12/2025 4:00:01 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.46 | -0.14 | 0.00 | -0.49 | 12/12/2025 4:00:01 PM EST | ||||||
| 930.00 | 12.20 | 18.50 | 15.35 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.00 | -0.51 | 12/12/2025 4:00:01 PM EST | |||
| 935.00 | 13.50 | 20.70 | 17.10 | 15.90 | % | 0.02 | 8 | 0 | 0.46 | -0.16 | 0.00 | -0.52 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 940.00 | 13.70 | 21.50 | 17.60 | 16.70 | % | 0.02 | 2 | 0 | 0.45 | -0.17 | 0.00 | -0.54 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 945.00 | 14.60 | 21.60 | 18.10 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.00 | -0.55 | 12/12/2025 4:00:01 PM EST | |||
| 950.00 | 15.50 | 22.90 | 19.20 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.00 | -0.56 | 12/12/2025 4:00:01 PM EST | |||
| 955.00 | 16.20 | 24.40 | 20.30 | 19.05 | % | 0.02 | 5 | 0 | 0.45 | -0.19 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 960.00 | % | 0.00 | 0 | 0 | 0.44 | -0.20 | 0.00 | -0.59 | 12/12/2025 4:00:01 PM EST | ||||||
| 965.00 | % | 0.00 | 0 | 0 | 0.44 | -0.21 | 0.00 | -0.60 | 12/12/2025 4:00:01 PM EST | ||||||
| 970.00 | % | 0.00 | 0 | 0 | 0.44 | -0.22 | 0.00 | -0.61 | 12/12/2025 4:00:01 PM EST | ||||||
| 975.00 | % | 0.00 | 0 | 0 | 0.44 | -0.23 | 0.00 | -0.62 | 12/12/2025 4:00:01 PM EST | ||||||
| 980.00 | % | 0.00 | 0 | 0 | 0.44 | -0.23 | 0.00 | -0.63 | 12/12/2025 4:00:01 PM EST | ||||||
| 985.00 | % | 0.00 | 0 | 0 | 0.44 | -0.24 | 0.00 | -0.64 | 12/12/2025 4:00:01 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.43 | -0.25 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | ||||||
| 995.00 | 25.80 | 34.40 | 30.10 | 27.15 | % | 0.03 | 1 | 0 | 0.44 | -0.26 | 0.00 | -0.66 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,000.00 | % | 0.00 | 0 | 0 | 0.43 | -0.27 | 0.00 | -0.67 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,005.00 | % | 0.00 | 0 | 0 | 0.43 | -0.28 | 0.00 | -0.68 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,010.00 | % | 0.00 | 0 | 0 | 0.43 | -0.29 | 0.00 | -0.69 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,015.00 | 32.00 | 40.50 | 36.25 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.00 | -0.70 | 12/12/2025 4:00:01 PM EST | |||
| 1,020.00 | 34.00 | 41.60 | 37.80 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.00 | -0.70 | 12/12/2025 4:00:01 PM EST | |||
| 1,025.00 | 35.50 | 44.00 | 39.75 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.00 | -0.71 | 12/12/2025 4:00:01 PM EST | |||
| 1,030.00 | 37.00 | 45.80 | 41.40 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,035.00 | 40.00 | 48.00 | 44.00 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,040.00 | 41.00 | 49.50 | 45.25 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | |||
| 1,045.00 | 44.00 | 52.00 | 48.00 | 47.50 | +5.50 | +13.10% | 0.05 | 2 | 1 | 0.43 | -0.37 | 0.00 | -0.73 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 1,050.00 | 45.00 | 54.00 | 49.50 | 40.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.38 | 0.00 | -0.74 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 1,055.00 | 47.00 | 56.00 | 51.50 | % | 0.05 | 0 | 0 | 0.42 | -0.39 | 0.00 | -0.74 | 12/12/2025 4:00:01 PM EST | |||
| 1,060.00 | 50.00 | 57.50 | 53.75 | 50.00 | % | 0.05 | 2 | 0 | 0.42 | -0.40 | 0.00 | -0.75 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,065.00 | 52.00 | 59.50 | 55.75 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,070.00 | 54.00 | 63.00 | 58.50 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,075.00 | 57.00 | 67.00 | 62.00 | 53.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.44 | 0.00 | -0.75 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 1,080.00 | 60.00 | 70.60 | 65.30 | 59.50 | % | 0.06 | 4 | 0 | 0.44 | -0.45 | 0.00 | -0.75 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,085.00 | 62.00 | 70.00 | 66.00 | % | 0.06 | 0 | 0 | 0.42 | -0.46 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,090.00 | 64.00 | 73.00 | 68.50 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,095.00 | 68.00 | 75.00 | 71.50 | % | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,100.00 | 70.00 | 78.00 | 74.00 | % | 0.07 | 0 | 0 | 0.42 | -0.50 | 0.00 | -0.75 | 12/12/2025 4:00:01 PM EST | |||
| 1,105.00 | 68.00 | 83.80 | 75.90 | 70.70 | % | 0.07 | 1 | 0 | 0.42 | -0.51 | 0.00 | -0.75 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,110.00 | 75.00 | 84.00 | 79.50 | 73.40 | +3.60 | +5.16% | 0.07 | 1 | 1 | 0.42 | -0.52 | 0.00 | -0.74 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 1,115.00 | 73.30 | 89.40 | 81.35 | 77.20 | +4.80 | +6.63% | 0.07 | 42 | 1 | 0.42 | -0.53 | 0.00 | -0.74 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 1,120.00 | 82.00 | 89.00 | 85.50 | 75.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.54 | 0.00 | -0.74 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 1,125.00 | 85.00 | 92.00 | 88.50 | 75.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.56 | 0.00 | -0.73 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 1,130.00 | 86.00 | 96.00 | 91.00 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.00 | -0.73 | 12/12/2025 4:00:01 PM EST | |||
| 1,135.00 | 90.00 | 99.00 | 94.50 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,140.00 | 94.00 | 102.00 | 98.00 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.00 | -0.72 | 12/12/2025 4:00:01 PM EST | |||
| 1,145.00 | 96.00 | 105.00 | 100.50 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.00 | -0.71 | 12/12/2025 4:00:01 PM EST | |||
| 1,150.00 | 99.00 | 108.00 | 103.50 | 96.80 | % | 0.09 | 2 | 0 | 0.42 | -0.61 | 0.00 | -0.70 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,155.00 | 102.00 | 114.10 | 108.05 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.00 | -0.70 | 12/12/2025 4:00:01 PM EST | |||
| 1,160.00 | 102.00 | 118.00 | 110.00 | 105.26 | % | 0.09 | 2 | 0 | 0.41 | -0.63 | 0.00 | -0.69 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 1,165.00 | 108.00 | 120.70 | 114.35 | % | 0.10 | 0 | 0 | 0.42 | -0.64 | 0.00 | -0.68 | 12/12/2025 4:00:01 PM EST | |||
| 1,170.00 | 110.00 | 124.70 | 117.35 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.00 | -0.67 | 12/12/2025 4:00:01 PM EST | |||
| 1,175.00 | 113.00 | 128.20 | 120.60 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.00 | -0.66 | 12/12/2025 4:00:01 PM EST | |||
| 1,180.00 | 117.00 | 131.80 | 124.40 | % | 0.11 | 0 | 0 | 0.41 | -0.67 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | |||
| 1,185.00 | 121.00 | 135.40 | 128.20 | % | 0.11 | 0 | 0 | 0.41 | -0.68 | 0.00 | -0.65 | 12/12/2025 4:00:01 PM EST | |||
| 1,190.00 | 127.00 | 138.70 | 132.85 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.00 | -0.64 | 12/12/2025 4:00:01 PM EST | |||
| 1,195.00 | 129.10 | 141.80 | 135.45 | % | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.00 | -0.63 | 12/12/2025 4:00:01 PM EST | |||
| 1,200.00 | % | 0.00 | 0 | 0 | 0.42 | -0.71 | 0.00 | -0.62 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,205.00 | % | 0.00 | 0 | 0 | 0.42 | -0.72 | 0.00 | -0.61 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,210.00 | % | 0.00 | 0 | 0 | 0.41 | -0.73 | 0.00 | -0.60 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,220.00 | % | 0.00 | 0 | 0 | 0.42 | -0.75 | 0.00 | -0.58 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,230.00 | 158.00 | 170.20 | 164.10 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.00 | -0.56 | 12/12/2025 4:00:01 PM EST | |||
| 1,240.00 | 167.00 | 178.50 | 172.75 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.00 | -0.54 | 12/12/2025 4:00:01 PM EST | |||
| 1,250.00 | 174.10 | 187.00 | 180.55 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.00 | -0.51 | 12/12/2025 4:00:01 PM EST | |||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.50 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.41 | -0.82 | 0.00 | -0.47 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,280.00 | % | 0.00 | 0 | 0 | 0.42 | -0.83 | 0.00 | -0.46 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,290.00 | 209.70 | 222.50 | 216.10 | % | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.00 | -0.44 | 12/12/2025 4:00:01 PM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.42 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.40 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,320.00 | % | 0.00 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.38 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,330.00 | 247.00 | 259.50 | 253.25 | % | 0.19 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.37 | 12/12/2025 4:00:01 PM EST | |||
| 1,340.00 | 256.60 | 269.10 | 262.85 | % | 0.20 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.35 | 12/12/2025 4:00:01 PM EST | |||
| 1,350.00 | 265.90 | 278.70 | 272.30 | % | 0.20 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.33 | 12/12/2025 4:00:01 PM EST | |||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.32 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,370.00 | % | 0.00 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.30 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,380.00 | % | 0.00 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.29 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,390.00 | 304.90 | 316.40 | 310.65 | % | 0.22 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.27 | 12/12/2025 4:00:01 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.26 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,410.00 | % | 0.00 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.25 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,420.00 | % | 0.00 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.24 | 12/12/2025 4:00:01 PM EST | ||||||
| 1,440.00 | 354.30 | 366.00 | 360.15 | % | 0.25 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.22 | 12/12/2025 4:00:01 PM EST | |||
| 1,460.00 | 372.10 | 386.60 | 379.35 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.21 | 12/12/2025 4:00:01 PM EST | |||
| 1,480.00 | % | 0.00 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.18 | 12/12/2025 4:00:01 PM EST |