Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $1,065.37 as of 12/30/2025 8:57:00 AM 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 | 520.00 | 534.90 | 527.45 | % | 0.98 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 550.00 | 510.10 | 525.00 | 517.55 | % | 0.94 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 560.00 | 500.00 | 514.70 | 507.35 | % | 0.91 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 570.00 | 490.10 | 505.00 | 497.55 | % | 0.87 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 580.00 | 480.10 | 495.00 | 487.55 | % | 0.84 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 590.00 | 470.10 | 485.00 | 477.55 | % | 0.81 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 600.00 | 460.30 | 475.00 | 467.65 | % | 0.78 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 610.00 | 450.30 | 465.00 | 457.65 | % | 0.75 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 620.00 | 440.30 | 454.80 | 447.55 | % | 0.72 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 630.00 | 430.50 | 445.10 | 437.80 | % | 0.69 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 640.00 | 420.30 | 434.60 | 427.45 | % | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 650.00 | 412.30 | 425.10 | 418.70 | % | 0.64 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 660.00 | 402.30 | 415.20 | 408.75 | % | 0.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 670.00 | 392.40 | 405.00 | 398.70 | % | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 675.00 | 387.40 | 399.90 | 393.65 | % | 0.58 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 680.00 | 382.40 | 394.90 | 388.65 | % | 0.57 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 685.00 | 375.40 | 390.20 | 382.80 | % | 0.56 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 690.00 | 370.40 | 385.20 | 377.80 | % | 0.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 695.00 | 365.40 | 380.20 | 372.80 | % | 0.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 700.00 | 362.40 | 375.20 | 368.80 | % | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 705.00 | 357.40 | 370.20 | 363.80 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 710.00 | 350.60 | 365.20 | 357.90 | % | 0.50 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 715.00 | 345.60 | 360.30 | 352.95 | % | 0.49 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 720.00 | 340.50 | 355.30 | 347.90 | 389.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 725.00 | 335.50 | 350.00 | 342.75 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 730.00 | 330.50 | 345.00 | 337.75 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 735.00 | 327.50 | 340.30 | 333.90 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 740.00 | 322.50 | 335.30 | 328.90 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 745.00 | 317.50 | 329.80 | 323.65 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 750.00 | 312.50 | 325.30 | 318.90 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 760.00 | 300.70 | 315.40 | 308.05 | 323.18 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 770.00 | 290.60 | 305.10 | 297.85 | % | 0.39 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 780.00 | 282.60 | 295.40 | 289.00 | 302.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 790.00 | 272.60 | 285.40 | 279.00 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 800.00 | 262.60 | 272.90 | 267.75 | 267.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 810.00 | 252.70 | 265.50 | 259.10 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 820.00 | 240.80 | 255.50 | 248.15 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 825.00 | 237.70 | 250.50 | 244.10 | 249.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 830.00 | 232.70 | 245.50 | 239.10 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 835.00 | 227.80 | 240.60 | 234.20 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 840.00 | 222.80 | 235.60 | 229.20 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 845.00 | 217.80 | 230.20 | 224.00 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 850.00 | 212.80 | 225.30 | 219.05 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 855.00 | 205.90 | 220.30 | 213.10 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 860.00 | 202.90 | 215.00 | 208.95 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 865.00 | 196.00 | 210.00 | 203.00 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 870.00 | 192.00 | 203.00 | 197.50 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 875.00 | 188.90 | 198.00 | 193.45 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 880.00 | 182.70 | 193.00 | 187.85 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 885.00 | 177.70 | 188.00 | 182.85 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 890.00 | 171.10 | 185.00 | 178.05 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 895.00 | 168.10 | 180.60 | 174.35 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 900.00 | 163.20 | 175.70 | 169.45 | 176.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.04 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 905.00 | 157.90 | 168.40 | 163.15 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 910.00 | 153.30 | 165.60 | 159.45 | % | 0.18 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.07 | 12/29/2025 3:59:53 PM EST | |||
| 915.00 | 146.30 | 160.80 | 153.55 | 158.55 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.09 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 920.00 | 143.60 | 153.50 | 148.55 | 140.95 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.68 | 0.99 | 0.00 | -0.13 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 925.00 | 138.40 | 148.90 | 143.65 | 136.21 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.67 | 0.99 | 0.00 | -0.15 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 930.00 | 133.50 | 144.00 | 138.75 | 168.41 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.66 | 0.99 | 0.00 | -0.16 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 935.00 | 129.10 | 138.10 | 133.60 | 180.06 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.61 | 0.99 | 0.00 | -0.18 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 940.00 | 123.70 | 135.40 | 129.55 | 122.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.20 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 945.00 | 118.80 | 129.20 | 124.00 | 137.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.23 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 950.00 | 113.90 | 126.00 | 119.95 | % | 0.13 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.25 | 12/29/2025 3:59:53 PM EST | |||
| 955.00 | 110.70 | 119.00 | 114.85 | % | 0.12 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.28 | 12/29/2025 3:59:53 PM EST | |||
| 960.00 | 105.90 | 113.90 | 109.90 | 138.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.32 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |
| 965.00 | 100.90 | 109.00 | 104.95 | % | 0.11 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.35 | 12/29/2025 3:59:53 PM EST | |||
| 970.00 | 95.00 | 104.00 | 99.50 | 100.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | 0.95 | 0.00 | -0.39 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 975.00 | 92.00 | 100.00 | 96.00 | 82.36 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.51 | 0.94 | 0.00 | -0.44 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 980.00 | 87.00 | 94.50 | 90.75 | 91.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.48 | 0.93 | 0.00 | -0.48 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 985.00 | 82.00 | 90.00 | 86.00 | 84.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.48 | 0.91 | 0.00 | -0.53 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 990.00 | 78.00 | 86.00 | 82.00 | 79.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | 0.90 | 0.00 | -0.59 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 995.00 | 73.00 | 80.00 | 76.50 | 75.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.89 | 0.00 | -0.63 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,000.00 | 69.00 | 75.10 | 72.05 | 71.08 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.34 | 0.87 | 0.00 | -0.69 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,005.00 | 64.00 | 72.00 | 68.00 | 53.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.34 | 0.85 | 0.00 | -0.74 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 1,010.00 | 60.00 | 67.00 | 63.50 | 71.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.34 | 0.83 | 0.00 | -0.80 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,015.00 | 56.40 | 62.00 | 59.20 | % | 0.06 | 0 | 0 | 0.34 | 0.81 | 0.00 | -0.84 | 12/29/2025 3:59:53 PM EST | |||
| 1,020.00 | 52.30 | 58.00 | 55.15 | % | 0.05 | 0 | 0 | 0.34 | 0.79 | 0.00 | -0.90 | 12/29/2025 3:59:53 PM EST | |||
| 1,025.00 | 48.00 | 56.00 | 52.00 | % | 0.05 | 0 | 0 | 0.35 | 0.76 | 0.00 | -0.94 | 12/29/2025 3:59:53 PM EST | |||
| 1,030.00 | 44.20 | 50.20 | 47.20 | 48.03 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | 0.74 | 0.01 | -0.98 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,035.00 | 41.40 | 47.00 | 44.20 | 40.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.71 | 0.01 | -1.02 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 1,040.00 | 37.30 | 42.70 | 40.00 | 41.06 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | 0.68 | 0.01 | -1.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,045.00 | 34.10 | 40.00 | 37.05 | 40.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.65 | 0.01 | -1.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,050.00 | 30.00 | 36.80 | 33.40 | 35.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.32 | 0.62 | 0.01 | -1.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,055.00 | 27.70 | 33.20 | 30.45 | 32.82 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.32 | 0.59 | 0.01 | -1.13 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 1,060.00 | 26.50 | 31.80 | 29.15 | 34.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.35 | 0.56 | 0.01 | -1.13 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,065.00 | 23.50 | 26.50 | 25.00 | 24.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | 0.53 | 0.01 | -1.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,070.00 | 20.90 | 23.30 | 22.10 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | 0.49 | 0.01 | -1.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,075.00 | 18.90 | 21.50 | 20.20 | 19.91 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | 0.46 | 0.01 | -1.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,080.00 | 16.70 | 21.80 | 19.25 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.34 | 0.42 | 0.01 | -1.09 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,085.00 | 14.70 | 19.70 | 17.20 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | 0.39 | 0.01 | -1.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,090.00 | 13.00 | 14.60 | 13.80 | 18.99 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.32 | 0.36 | 0.01 | -1.03 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,095.00 | 8.10 | 16.20 | 12.15 | 17.83 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.31 | 0.33 | 0.01 | -0.99 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,100.00 | 9.80 | 11.70 | 10.75 | 10.95 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.32 | 0.30 | 0.01 | -0.94 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,105.00 | 5.40 | 10.70 | 8.05 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.26 | 0.01 | -0.88 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,110.00 | 4.20 | 12.10 | 8.15 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | 0.24 | 0.01 | -0.83 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,115.00 | 3.10 | 7.90 | 5.50 | 10.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.21 | 0.01 | -0.76 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 1,120.00 | 2.20 | 7.20 | 4.70 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | 0.18 | 0.00 | -0.70 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,125.00 | 1.30 | 9.30 | 5.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.16 | 0.00 | -0.65 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,130.00 | 1.60 | 8.20 | 4.90 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.31 | 0.14 | 0.00 | -0.59 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,135.00 | 1.10 | 7.40 | 4.25 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.31 | 0.12 | 0.00 | -0.53 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 1,140.00 | 0.65 | 5.90 | 3.28 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.10 | 0.00 | -0.47 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,145.00 | 0.60 | 5.30 | 2.95 | 4.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | 0.09 | 0.00 | -0.42 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,150.00 | 0.05 | 7.00 | 3.53 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.30 | 0.08 | 0.00 | -0.37 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,155.00 | 1.45 | 2.25 | 1.85 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.06 | 0.00 | -0.33 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 1,160.00 | 0.20 | 6.30 | 3.25 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.05 | 0.00 | -0.29 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,165.00 | 0.45 | 4.20 | 2.33 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.05 | 0.00 | -0.25 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,170.00 | 0.10 | 2.65 | 1.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.30 | 0.04 | 0.00 | -0.21 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,175.00 | 0.15 | 1.60 | 0.88 | 18.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.03 | 0.00 | -0.18 | 12/11/2025 | 12/29/2025 3:59:53 PM EST |
| 1,180.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | 0.03 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,185.00 | 0.00 | 1.75 | 0.88 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.02 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,190.00 | 0.20 | 4.80 | 2.50 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.02 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,195.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.10 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,200.00 | 0.00 | 2.05 | 1.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.01 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,205.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.01 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,210.00 | 0.00 | 2.15 | 1.08 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | 0.01 | 0.00 | -0.05 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,220.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.00 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,230.00 | 0.00 | 4.50 | 2.25 | 17.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/29/2025 3:59:53 PM EST |
| 1,240.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 1,250.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,260.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:53 PM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,340.00 | 0.00 | 1.90 | 0.95 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 1,350.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,370.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,400.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 1,410.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,420.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 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 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 700.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:53 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:53 PM EST |
| 780.00 | 0.00 | 1.90 | 0.95 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:53 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 820.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:53 PM EST |
| 825.00 | 0.00 | 4.40 | 2.20 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 835.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 840.00 | 0.00 | 4.40 | 2.20 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 845.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 850.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 855.00 | 0.00 | 4.50 | 2.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 4.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 865.00 | 0.00 | 1.90 | 0.95 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 870.00 | 0.00 | 1.90 | 0.95 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 875.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 880.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 885.00 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 890.00 | 0.00 | 3.20 | 1.60 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 895.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 900.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 905.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.05 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 910.00 | 0.00 | 2.25 | 1.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.07 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 915.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.09 | 12/29/2025 3:59:53 PM EST | |||
| 920.00 | 0.05 | 2.30 | 1.18 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 925.00 | 0.00 | 2.95 | 1.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.15 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 930.00 | 0.10 | 2.95 | 1.53 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.01 | 0.00 | -0.16 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 935.00 | 0.20 | 1.65 | 0.93 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | -0.01 | 0.00 | -0.18 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 940.00 | 0.20 | 1.60 | 0.90 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | -0.02 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 945.00 | 0.05 | 2.35 | 1.20 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.02 | 0.00 | -0.23 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 950.00 | 1.00 | 2.05 | 1.53 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.41 | -0.02 | 0.00 | -0.25 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 955.00 | 0.30 | 2.30 | 1.30 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | -0.03 | 0.00 | -0.28 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 960.00 | 0.20 | 3.60 | 1.90 | 5.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.04 | 0.00 | -0.32 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 965.00 | 0.45 | 2.95 | 1.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | -0.04 | 0.00 | -0.35 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 970.00 | 0.50 | 3.40 | 1.95 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.35 | -0.05 | 0.00 | -0.39 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 975.00 | 0.50 | 2.20 | 1.35 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.32 | -0.06 | 0.00 | -0.44 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 980.00 | 0.75 | 4.30 | 2.53 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.35 | -0.07 | 0.00 | -0.48 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 985.00 | 0.85 | 5.00 | 2.93 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | -0.09 | 0.00 | -0.53 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 990.00 | 1.00 | 3.80 | 2.40 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | -0.10 | 0.00 | -0.59 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 995.00 | 1.15 | 4.90 | 3.03 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | -0.11 | 0.00 | -0.63 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,000.00 | 1.35 | 5.00 | 3.18 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | -0.13 | 0.00 | -0.69 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,005.00 | 3.70 | 8.20 | 5.95 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.15 | 0.00 | -0.74 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,010.00 | 1.45 | 6.50 | 3.98 | 5.83 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.29 | -0.17 | 0.00 | -0.80 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,015.00 | 5.70 | 10.30 | 8.00 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.19 | 0.00 | -0.84 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,020.00 | 3.20 | 8.40 | 5.80 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | -0.21 | 0.00 | -0.90 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,025.00 | 7.40 | 9.60 | 8.50 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.33 | -0.24 | 0.00 | -0.94 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,030.00 | 8.80 | 10.50 | 9.65 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.33 | -0.26 | 0.01 | -0.98 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,035.00 | 10.20 | 12.20 | 11.20 | 10.43 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.33 | -0.29 | 0.01 | -1.02 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,040.00 | 10.70 | 15.90 | 13.30 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.32 | 0.01 | -1.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,045.00 | 13.20 | 17.30 | 15.25 | 13.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.35 | 0.01 | -1.09 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,050.00 | 15.00 | 19.30 | 17.15 | 15.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.34 | -0.38 | 0.01 | -1.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,055.00 | 15.10 | 21.00 | 18.05 | 26.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.31 | -0.41 | 0.01 | -1.13 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,060.00 | 17.90 | 22.20 | 20.05 | 20.62 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.32 | -0.44 | 0.01 | -1.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,065.00 | 19.40 | 25.50 | 22.45 | 23.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.32 | -0.47 | 0.01 | -1.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,070.00 | 22.50 | 26.90 | 24.70 | 23.38 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.31 | -0.51 | 0.01 | -1.13 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,075.00 | 24.90 | 29.70 | 27.30 | 26.74 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | -0.54 | 0.01 | -1.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,080.00 | 27.00 | 33.20 | 30.10 | 34.50 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.31 | -0.58 | 0.01 | -1.09 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 1,085.00 | 31.20 | 35.80 | 33.50 | 35.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.31 | -0.61 | 0.01 | -1.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,090.00 | 32.80 | 39.90 | 36.35 | 34.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | -0.64 | 0.01 | -1.03 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,095.00 | 37.00 | 46.30 | 41.65 | 35.30 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.34 | -0.67 | 0.01 | -0.99 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 1,100.00 | 40.20 | 45.40 | 42.80 | 42.51 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | -0.70 | 0.01 | -0.94 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,105.00 | 43.70 | 49.30 | 46.50 | 46.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.74 | 0.01 | -0.88 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,110.00 | 46.70 | 54.00 | 50.35 | 95.15 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.30 | -0.76 | 0.01 | -0.83 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 1,115.00 | 50.00 | 58.00 | 54.00 | 60.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.28 | -0.79 | 0.01 | -0.76 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,120.00 | 54.60 | 62.00 | 58.30 | 64.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | -0.82 | 0.00 | -0.70 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,125.00 | 60.00 | 66.00 | 63.00 | 66.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | -0.84 | 0.00 | -0.65 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 1,130.00 | 62.90 | 70.00 | 66.45 | 58.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | -0.86 | 0.00 | -0.59 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 1,135.00 | 67.60 | 75.00 | 71.30 | 84.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | -0.88 | 0.00 | -0.53 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,140.00 | 71.20 | 79.00 | 75.10 | 91.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.39 | -0.90 | 0.00 | -0.47 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,145.00 | 76.50 | 84.00 | 80.25 | 64.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | -0.91 | 0.00 | -0.42 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 1,150.00 | 80.00 | 88.00 | 84.00 | 122.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.37 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 1,155.00 | 85.00 | 93.00 | 89.00 | 81.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | -0.94 | 0.00 | -0.33 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |
| 1,160.00 | 90.00 | 98.00 | 94.00 | 130.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.95 | 0.00 | -0.29 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 1,165.00 | 95.00 | 102.00 | 98.50 | % | 0.08 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.25 | 12/29/2025 3:59:53 PM EST | |||
| 1,170.00 | 100.00 | 107.00 | 103.50 | 115.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | -0.96 | 0.00 | -0.21 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 1,175.00 | 101.30 | 116.00 | 108.65 | 124.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.18 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,180.00 | 109.00 | 120.00 | 114.50 | 121.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.16 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 1,185.00 | 111.30 | 125.70 | 118.50 | 133.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.13 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,190.00 | 119.00 | 127.60 | 123.30 | 137.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.11 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 1,195.00 | 124.00 | 133.60 | 128.80 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.10 | 12/29/2025 3:59:53 PM EST | |||
| 1,200.00 | 126.00 | 138.60 | 132.30 | 96.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.08 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 1,205.00 | 131.00 | 143.60 | 137.30 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 1,210.00 | 136.00 | 150.90 | 143.45 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 1,220.00 | 146.00 | 160.00 | 153.00 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 1,230.00 | 156.00 | 168.60 | 162.30 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 1,240.00 | 166.00 | 178.60 | 172.30 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 1,250.00 | 176.00 | 190.70 | 183.35 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 1,260.00 | 186.00 | 200.70 | 193.35 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 1,270.00 | 196.20 | 210.00 | 203.10 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,280.00 | 206.20 | 220.50 | 213.35 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,290.00 | 215.70 | 231.00 | 223.35 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,300.00 | 225.70 | 238.60 | 232.15 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,310.00 | 235.70 | 250.90 | 243.30 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,320.00 | 245.70 | 260.70 | 253.20 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,330.00 | 255.70 | 270.70 | 263.20 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,340.00 | 265.70 | 280.50 | 273.10 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,350.00 | 275.70 | 290.50 | 283.10 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,360.00 | 285.70 | 300.40 | 293.05 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,370.00 | 295.70 | 310.50 | 303.10 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,380.00 | 305.70 | 320.50 | 313.10 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,390.00 | 315.70 | 328.60 | 322.15 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,400.00 | 325.70 | 338.60 | 332.15 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,410.00 | 335.70 | 350.50 | 343.10 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,420.00 | 345.70 | 360.50 | 353.10 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,440.00 | 365.70 | 380.50 | 373.10 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 1,460.00 | 385.70 | 400.70 | 393.20 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |