Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $932.15 as of 9/19/2025 8:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 626.00 | 641.80 | 633.90 | 437.60 | 0.00 | 0.00% | 2.11 | 0 | 45 | 2.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:51 PM EST |
| 310.00 | 616.00 | 631.90 | 623.95 | 414.02 | 0.00 | 0.00% | 2.01 | 0 | 25 | 2.51 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 320.00 | 606.00 | 622.00 | 614.00 | 404.04 | 0.00 | 0.00% | 1.92 | 0 | 179 | 2.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 330.00 | 596.00 | 611.90 | 603.95 | 394.18 | 0.00 | 0.00% | 1.83 | 0 | 37 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 340.00 | 586.10 | 602.00 | 594.05 | 384.29 | 0.00 | 0.00% | 1.75 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 350.00 | 576.10 | 592.10 | 584.10 | 426.10 | 0.00 | 0.00% | 1.67 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/19/2025 3:59:51 PM EST |
| 360.00 | 566.70 | 582.10 | 574.40 | 417.50 | 0.00 | 0.00% | 1.60 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/19/2025 3:59:51 PM EST |
| 370.00 | 556.80 | 572.10 | 564.45 | % | 1.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 380.00 | 551.60 | 562.20 | 556.90 | % | 1.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 390.00 | 538.20 | 552.20 | 545.20 | % | 1.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 400.00 | 526.80 | 542.20 | 534.50 | % | 1.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 410.00 | 516.40 | 532.30 | 524.35 | 302.50 | 0.00 | 0.00% | 1.28 | 0 | 36 | 1.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/19/2025 3:59:51 PM EST |
| 420.00 | 508.40 | 522.40 | 515.40 | 303.69 | 0.00 | 0.00% | 1.23 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/19/2025 3:59:51 PM EST |
| 430.00 | 498.40 | 512.40 | 505.40 | % | 1.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 440.00 | 486.50 | 502.50 | 494.50 | % | 1.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 450.00 | 478.50 | 492.40 | 485.45 | 187.40 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/19/2025 3:59:51 PM EST |
| 460.00 | 466.60 | 482.50 | 474.55 | 478.70 | +141.30 | +41.88% | 1.03 | 5 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 470.00 | 457.60 | 472.60 | 465.10 | 279.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/19/2025 3:59:51 PM EST |
| 480.00 | 450.00 | 460.70 | 455.35 | 458.50 | % | 0.95 | 12 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 490.00 | 438.70 | 452.70 | 445.70 | % | 0.91 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 500.00 | 430.10 | 439.60 | 434.85 | 435.90 | +135.80 | +45.26% | 0.87 | 12 | 25 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 520.00 | 407.60 | 422.90 | 415.25 | 414.52 | +235.37 | +131.39% | 0.80 | 8 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 540.00 | 387.70 | 402.80 | 395.25 | 396.57 | -0.03 | -0.01% | 0.73 | 16 | 180 | 1.37 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 560.00 | 367.50 | 383.20 | 375.35 | 375.96 | +197.98 | +111.24% | 0.67 | 2 | 75 | 1.23 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 580.00 | 352.50 | 363.40 | 357.95 | 355.08 | +127.31 | +55.90% | 0.62 | 2 | 35 | 1.22 | 1.00 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 600.00 | 328.70 | 340.70 | 334.70 | 335.25 | +74.65 | +28.65% | 0.56 | 2 | 160 | 1.10 | 1.00 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 610.00 | 319.40 | 329.70 | 324.55 | 327.19 | +127.64 | +63.97% | 0.53 | 6 | 70 | 1.07 | 1.00 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 620.00 | 309.70 | 323.70 | 316.70 | 315.75 | +53.90 | +20.59% | 0.51 | 2 | 26 | 1.04 | 1.00 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 630.00 | 298.50 | 313.90 | 306.20 | 305.80 | +173.10 | +130.45% | 0.49 | 2 | 13 | 1.06 | 0.99 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 640.00 | 288.50 | 304.00 | 296.25 | 296.15 | +67.62 | +29.59% | 0.46 | 2 | 17 | 0.98 | 0.99 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 650.00 | 283.10 | 291.00 | 287.05 | 225.10 | 0.00 | 0.00% | 0.44 | 0 | 74 | 1.00 | 0.99 | 0.00 | -0.16 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 660.00 | 268.40 | 284.30 | 276.35 | 156.00 | 0.00 | 0.00% | 0.42 | 0 | 44 | 0.91 | 0.99 | 0.00 | -0.18 | 9/12/2025 | 9/19/2025 3:59:51 PM EST |
| 670.00 | 263.10 | 274.20 | 268.65 | 104.37 | 0.00 | 0.00% | 0.40 | 0 | 60 | 0.94 | 0.98 | 0.00 | -0.21 | 8/22/2025 | 9/19/2025 3:59:51 PM EST |
| 680.00 | 249.20 | 264.60 | 256.90 | 256.15 | +4.15 | +1.65% | 0.38 | 10 | 79 | 0.86 | 0.98 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 690.00 | 239.40 | 254.80 | 247.10 | 243.48 | 0.00 | 0.00% | 0.36 | 0 | 178 | 0.87 | 0.98 | 0.00 | -0.23 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 700.00 | 231.60 | 242.80 | 237.20 | 234.00 | 0.00 | 0.00% | 0.34 | 0 | 439 | 0.81 | 0.97 | 0.00 | -0.26 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 710.00 | 219.20 | 235.20 | 227.20 | 175.45 | 0.00 | 0.00% | 0.32 | 0 | 89 | 0.79 | 0.97 | 0.00 | -0.28 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 720.00 | 212.70 | 218.60 | 215.65 | 215.00 | 0.00 | 0.00% | 0.30 | 0 | 308 | 0.68 | 0.96 | 0.00 | -0.31 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 730.00 | 203.30 | 212.50 | 207.90 | 207.40 | +3.90 | +1.92% | 0.28 | 6 | 353 | 0.45 | 0.96 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 740.00 | 194.60 | 202.10 | 198.35 | 199.20 | +5.35 | +2.76% | 0.27 | 14 | 1,159 | 0.51 | 0.95 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 750.00 | 185.20 | 188.80 | 187.00 | 193.30 | +7.70 | +4.15% | 0.25 | 4 | 1,119 | 0.46 | 0.94 | 0.00 | -0.39 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 760.00 | 176.90 | 183.30 | 180.10 | 178.34 | +3.82 | +2.19% | 0.24 | 21 | 537 | 0.46 | 0.93 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 770.00 | 167.30 | 172.00 | 169.65 | 166.38 | 0.00 | 0.00% | 0.22 | 0 | 268 | 0.47 | 0.92 | 0.00 | -0.45 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 780.00 | 158.20 | 164.50 | 161.35 | 160.83 | -0.25 | -0.16% | 0.21 | 1 | 375 | 0.52 | 0.91 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 790.00 | 149.30 | 153.30 | 151.30 | 154.10 | +10.75 | +7.50% | 0.19 | 6 | 385 | 0.48 | 0.90 | 0.00 | -0.51 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 800.00 | 139.70 | 144.10 | 141.90 | 141.80 | +3.90 | +2.83% | 0.18 | 23 | 629 | 0.47 | 0.89 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 810.00 | 131.30 | 134.20 | 132.75 | 132.10 | +1.83 | +1.41% | 0.16 | 1 | 252 | 0.46 | 0.87 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 820.00 | 121.30 | 128.80 | 125.05 | 127.10 | +9.90 | +8.45% | 0.15 | 5 | 242 | 0.47 | 0.86 | 0.00 | -0.59 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 830.00 | 109.00 | 116.80 | 112.90 | 116.10 | +3.29 | +2.92% | 0.14 | 3 | 174 | 0.45 | 0.84 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 840.00 | 104.70 | 111.10 | 107.90 | 108.60 | +6.20 | +6.06% | 0.13 | 7 | 904 | 0.45 | 0.82 | 0.00 | -0.65 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 850.00 | 95.50 | 100.10 | 97.80 | 99.20 | +2.79 | +2.90% | 0.12 | 113 | 385 | 0.42 | 0.80 | 0.00 | -0.68 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 860.00 | 87.60 | 96.30 | 91.95 | 91.50 | +2.10 | +2.35% | 0.11 | 22 | 220 | 0.44 | 0.78 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 870.00 | 82.10 | 86.70 | 84.40 | 87.51 | +10.13 | +13.10% | 0.10 | 4 | 210 | 0.44 | 0.75 | 0.00 | -0.73 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 880.00 | 76.00 | 79.60 | 77.80 | 78.05 | +2.75 | +3.66% | 0.09 | 19 | 283 | 0.44 | 0.72 | 0.00 | -0.76 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 890.00 | 66.90 | 73.20 | 70.05 | 71.22 | +6.83 | +10.61% | 0.08 | 6 | 176 | 0.43 | 0.69 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 900.00 | 62.80 | 66.30 | 64.55 | 65.24 | +2.94 | +4.72% | 0.07 | 29 | 466 | 0.44 | 0.65 | 0.00 | -0.80 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 920.00 | 51.80 | 54.50 | 53.15 | 52.40 | +0.40 | +0.77% | 0.06 | 56 | 549 | 0.44 | 0.58 | 0.00 | -0.82 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 940.00 | 41.30 | 44.40 | 42.85 | 42.70 | +0.30 | +0.71% | 0.05 | 170 | 441 | 0.43 | 0.51 | 0.00 | -0.83 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 960.00 | 33.50 | 35.00 | 34.25 | 34.50 | +0.82 | +2.44% | 0.04 | 91 | 444 | 0.43 | 0.44 | 0.00 | -0.82 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 980.00 | 26.80 | 27.80 | 27.30 | 27.60 | +2.05 | +8.03% | 0.03 | 45 | 169 | 0.44 | 0.37 | 0.00 | -0.79 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,000.00 | 21.30 | 22.40 | 21.85 | 21.70 | -0.70 | -3.13% | 0.02 | 90 | 568 | 0.44 | 0.31 | 0.00 | -0.76 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,020.00 | 16.80 | 17.40 | 17.10 | 18.55 | +0.85 | +4.81% | 0.02 | 15 | 398 | 0.44 | 0.26 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,040.00 | 13.30 | 13.80 | 13.55 | 14.10 | +1.14 | +8.80% | 0.01 | 4 | 91 | 0.45 | 0.22 | 0.00 | -0.67 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,060.00 | 10.60 | 11.00 | 10.80 | 10.77 | -0.42 | -3.76% | 0.01 | 8 | 157 | 0.46 | 0.19 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,080.00 | 8.50 | 8.80 | 8.65 | 8.65 | -0.46 | -5.05% | 0.01 | 10 | 113 | 0.46 | 0.16 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,100.00 | 6.80 | 7.10 | 6.95 | 7.00 | -0.34 | -4.64% | 0.01 | 62 | 252 | 0.47 | 0.14 | 0.00 | -0.53 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,120.00 | 5.50 | 5.80 | 5.65 | 6.50 | +1.01 | +18.40% | 0.01 | 6 | 19 | 0.48 | 0.12 | 0.00 | -0.48 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,140.00 | 4.60 | 4.80 | 4.70 | 4.85 | +0.65 | +15.48% | 0.00 | 514 | 140 | 0.49 | 0.10 | 0.00 | -0.44 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,160.00 | 3.10 | 4.20 | 3.65 | 4.45 | +0.85 | +23.62% | 0.00 | 1 | 37 | 0.50 | 0.08 | 0.00 | -0.39 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,180.00 | 3.20 | 3.50 | 3.35 | 3.70 | -0.30 | -7.50% | 0.00 | 20 | 86 | 0.52 | 0.07 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,200.00 | 2.85 | 3.10 | 2.98 | 3.32 | +0.41 | +14.09% | 0.00 | 13 | 294 | 0.53 | 0.06 | 0.00 | -0.31 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,220.00 | 2.25 | 3.80 | 3.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.05 | 0.00 | -0.27 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 1,240.00 | 1.35 | 3.70 | 2.53 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.04 | 0.00 | -0.23 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 1,260.00 | 1.25 | 3.20 | 2.23 | 2.25 | +0.45 | +25.00% | 0.00 | 1 | 6 | 0.58 | 0.03 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,280.00 | 0.50 | 3.50 | 2.00 | 1.95 | -0.06 | -2.99% | 0.00 | 1 | 1 | 0.59 | 0.03 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,300.00 | 1.10 | 2.75 | 1.93 | 1.90 | +0.29 | +18.02% | 0.00 | 1,493 | 221 | 0.62 | 0.02 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 3.50 | 1.75 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.09 | -0.16 | -64.00% | 0.01 | 2 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/19/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 130 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 144 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 4.55 | +4.25 | +1,416.67% | 0.01 | 2 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 440.00 | 0.05 | 0.20 | 0.13 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 450.00 | 0.05 | 0.70 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.14 | -35.90% | 0.00 | 304 | 453 | 0.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 3 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 540.00 | 0.20 | 0.65 | 0.43 | 0.60 | +0.29 | +93.55% | 0.00 | 5 | 118 | 0.82 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.12 | -23.08% | 0.00 | 4 | 313 | 0.73 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 580.00 | 0.35 | 1.00 | 0.68 | 0.75 | +0.30 | +66.67% | 0.00 | 5 | 268 | 0.76 | 0.00 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 600.00 | 0.30 | 1.15 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 11 | 506 | 0.71 | 0.00 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 610.00 | 0.00 | 1.25 | 0.63 | 0.62 | -0.07 | -10.15% | 0.00 | 4 | 446 | 0.75 | 0.00 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 620.00 | 0.35 | 1.30 | 0.83 | 0.94 | -0.39 | -29.33% | 0.00 | 13 | 183 | 0.70 | 0.00 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 630.00 | 0.75 | 1.20 | 0.98 | 0.98 | +0.05 | +5.38% | 0.00 | 2 | 929 | 0.69 | -0.01 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 640.00 | 0.70 | 1.25 | 0.98 | 0.98 | -0.02 | -2.00% | 0.00 | 2 | 313 | 0.66 | -0.01 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 650.00 | 0.80 | 1.10 | 0.95 | 1.00 | -0.20 | -16.67% | 0.00 | 10 | 838 | 0.66 | -0.01 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 660.00 | 0.45 | 1.70 | 1.08 | 1.14 | -0.10 | -8.07% | 0.00 | 4 | 308 | 0.62 | -0.01 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 670.00 | 0.05 | 1.80 | 0.93 | 1.25 | -0.10 | -7.41% | 0.00 | 6 | 425 | 0.54 | -0.02 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 680.00 | 1.00 | 2.40 | 1.70 | 1.40 | -0.20 | -12.50% | 0.00 | 2 | 1,482 | 0.63 | -0.02 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 690.00 | 0.50 | 2.15 | 1.33 | 1.40 | -0.50 | -26.32% | 0.00 | 4 | 451 | 0.57 | -0.02 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 700.00 | 1.25 | 1.90 | 1.58 | 1.90 | -0.01 | -0.53% | 0.00 | 432 | 1,538 | 0.57 | -0.03 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 710.00 | 1.05 | 2.25 | 1.65 | 2.11 | -0.18 | -7.86% | 0.00 | 3 | 332 | 0.54 | -0.03 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 720.00 | 0.70 | 2.65 | 1.68 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.52 | -0.04 | 0.00 | -0.31 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 730.00 | 0.60 | 4.10 | 2.35 | 2.33 | -0.40 | -14.66% | 0.00 | 6 | 487 | 0.53 | -0.04 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 740.00 | 1.45 | 3.50 | 2.48 | 2.62 | -0.80 | -23.40% | 0.00 | 14 | 722 | 0.51 | -0.05 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 750.00 | 2.90 | 3.10 | 3.00 | 2.90 | -0.60 | -17.15% | 0.00 | 24 | 554 | 0.51 | -0.06 | 0.00 | -0.39 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 760.00 | 2.85 | 3.60 | 3.23 | 3.25 | -0.66 | -16.88% | 0.00 | 6 | 513 | 0.50 | -0.07 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 770.00 | 3.40 | 4.10 | 3.75 | 4.00 | -0.82 | -17.02% | 0.00 | 11 | 305 | 0.49 | -0.08 | 0.00 | -0.45 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 780.00 | 4.00 | 4.80 | 4.40 | 4.57 | -0.53 | -10.40% | 0.01 | 30 | 299 | 0.49 | -0.09 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 790.00 | 4.50 | 5.60 | 5.05 | 5.05 | -1.35 | -21.10% | 0.01 | 25 | 218 | 0.47 | -0.10 | 0.00 | -0.51 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 800.00 | 6.00 | 6.30 | 6.15 | 6.15 | -0.94 | -13.26% | 0.01 | 46 | 346 | 0.47 | -0.11 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 810.00 | 7.00 | 7.30 | 7.15 | 7.20 | -0.85 | -10.56% | 0.01 | 26 | 385 | 0.46 | -0.13 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 820.00 | 8.30 | 10.10 | 9.20 | 8.20 | -1.25 | -13.23% | 0.01 | 46 | 242 | 0.46 | -0.14 | 0.00 | -0.59 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 830.00 | 9.70 | 10.00 | 9.85 | 9.47 | -1.83 | -16.20% | 0.01 | 96 | 134 | 0.45 | -0.16 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 840.00 | 11.40 | 11.80 | 11.60 | 10.90 | -1.82 | -14.31% | 0.01 | 22 | 331 | 0.45 | -0.18 | 0.00 | -0.65 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 850.00 | 13.30 | 14.10 | 13.70 | 13.55 | -1.55 | -10.27% | 0.02 | 144 | 382 | 0.44 | -0.20 | 0.00 | -0.68 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 860.00 | 15.60 | 17.20 | 16.40 | 15.40 | -2.05 | -11.75% | 0.02 | 11 | 214 | 0.44 | -0.22 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 870.00 | 18.10 | 18.70 | 18.40 | 17.80 | -2.15 | -10.78% | 0.02 | 117 | 474 | 0.44 | -0.25 | 0.00 | -0.73 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 880.00 | 21.20 | 22.70 | 21.95 | 20.56 | -2.94 | -12.52% | 0.02 | 6 | 261 | 0.44 | -0.28 | 0.00 | -0.76 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 890.00 | 23.80 | 25.10 | 24.45 | 23.90 | -2.70 | -10.15% | 0.03 | 41 | 156 | 0.43 | -0.31 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 900.00 | 27.80 | 28.70 | 28.25 | 29.10 | -1.90 | -6.13% | 0.03 | 113 | 101 | 0.43 | -0.35 | 0.00 | -0.80 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 920.00 | 36.30 | 37.40 | 36.85 | 35.10 | -5.03 | -12.54% | 0.04 | 20 | 83 | 0.43 | -0.42 | 0.00 | -0.82 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 940.00 | 46.50 | 48.90 | 47.70 | 46.80 | -3.78 | -7.48% | 0.05 | 22 | 103 | 0.44 | -0.49 | 0.00 | -0.83 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 960.00 | 56.20 | 61.00 | 58.60 | 58.50 | -8.10 | -12.17% | 0.06 | 16 | 133 | 0.43 | -0.56 | 0.00 | -0.82 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 980.00 | 68.30 | 75.20 | 71.75 | 70.00 | -5.90 | -7.78% | 0.07 | 2 | 62 | 0.42 | -0.63 | 0.00 | -0.79 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,000.00 | 85.20 | 86.90 | 86.05 | 90.01 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.44 | -0.69 | 0.00 | -0.76 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 1,020.00 | 100.50 | 102.60 | 101.55 | 149.30 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.45 | -0.74 | 0.00 | -0.71 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 1,040.00 | 112.90 | 118.80 | 115.85 | 119.20 | -50.10 | -29.60% | 0.11 | 5 | 36 | 0.42 | -0.78 | 0.00 | -0.67 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,060.00 | 130.20 | 136.70 | 133.45 | 131.10 | -55.10 | -29.60% | 0.13 | 5 | 30 | 0.42 | -0.81 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,080.00 | 148.00 | 157.10 | 152.55 | 164.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | -0.84 | 0.00 | -0.57 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 1,100.00 | 166.60 | 172.50 | 169.55 | 169.70 | -65.90 | -27.98% | 0.15 | 40 | 13 | 0.41 | -0.86 | 0.00 | -0.53 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,120.00 | 186.20 | 192.60 | 189.40 | 188.90 | -1.40 | -0.74% | 0.17 | 43 | 44 | 0.54 | -0.88 | 0.00 | -0.48 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,140.00 | 205.40 | 212.20 | 208.80 | 204.70 | -13.70 | -6.28% | 0.18 | 51 | 67 | 0.53 | -0.90 | 0.00 | -0.44 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 1,160.00 | 221.00 | 235.20 | 228.10 | % | 0.20 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.39 | 9/19/2025 3:59:51 PM EST | |||
| 1,180.00 | 240.60 | 253.50 | 247.05 | 306.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.63 | -0.93 | 0.00 | -0.35 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 1,200.00 | 260.40 | 276.20 | 268.30 | % | 0.22 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.31 | 9/19/2025 3:59:51 PM EST | |||
| 1,220.00 | 281.10 | 296.10 | 288.60 | % | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.27 | 9/19/2025 3:59:51 PM EST | |||
| 1,240.00 | 300.00 | 315.10 | 307.55 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.23 | 9/19/2025 3:59:51 PM EST | |||
| 1,260.00 | 319.80 | 334.70 | 327.25 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.20 | 9/19/2025 3:59:51 PM EST | |||
| 1,280.00 | 339.80 | 355.70 | 347.75 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.17 | 9/19/2025 3:59:51 PM EST | |||
| 1,300.00 | 359.80 | 373.90 | 366.85 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.15 | 9/19/2025 3:59:51 PM EST |