Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $781.70 as of 9/5/2025 8:14:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 376.40 | 392.40 | 384.40 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 410.00 | 366.60 | 381.60 | 374.10 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 420.00 | 356.60 | 371.00 | 363.80 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 430.00 | 346.80 | 362.10 | 354.45 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 440.00 | 336.90 | 352.00 | 344.45 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 450.00 | 327.50 | 342.10 | 334.80 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 460.00 | 317.50 | 331.40 | 324.45 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 470.00 | 307.40 | 322.90 | 315.15 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 480.00 | 297.40 | 312.90 | 305.15 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 490.00 | 287.40 | 302.80 | 295.10 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 500.00 | 277.30 | 293.30 | 285.30 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 510.00 | 268.30 | 283.00 | 275.65 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 520.00 | 257.70 | 273.50 | 265.60 | % | 0.51 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 530.00 | 248.40 | 263.10 | 255.75 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 540.00 | 238.50 | 253.00 | 245.75 | % | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 550.00 | 229.20 | 244.20 | 236.70 | % | 0.43 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 555.00 | 224.50 | 238.60 | 231.55 | % | 0.42 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 560.00 | 219.10 | 234.50 | 226.80 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 565.00 | 214.10 | 229.30 | 221.70 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 570.00 | 209.60 | 224.70 | 217.15 | % | 0.38 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 575.00 | 205.00 | 219.80 | 212.40 | % | 0.37 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 580.00 | 199.60 | 215.40 | 207.50 | % | 0.36 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 585.00 | 195.20 | 210.20 | 202.70 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 590.00 | 189.60 | 204.70 | 197.15 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 595.00 | 185.50 | 199.70 | 192.60 | % | 0.32 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 600.00 | 180.70 | 195.90 | 188.30 | % | 0.31 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.18 | 9/5/2025 3:59:53 PM EST | |||
| 605.00 | 175.60 | 190.90 | 183.25 | % | 0.30 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 610.00 | 170.80 | 186.30 | 178.55 | % | 0.29 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 615.00 | 166.10 | 181.50 | 173.80 | % | 0.28 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 620.00 | 161.40 | 176.90 | 169.15 | % | 0.27 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 625.00 | 156.70 | 172.20 | 164.45 | % | 0.26 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 630.00 | 152.00 | 167.80 | 159.90 | % | 0.25 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.25 | 9/5/2025 3:59:53 PM EST | |||
| 635.00 | 147.50 | 161.90 | 154.70 | % | 0.24 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 640.00 | 142.80 | 158.20 | 150.50 | % | 0.24 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.27 | 9/5/2025 3:59:53 PM EST | |||
| 645.00 | 138.20 | 153.80 | 146.00 | % | 0.23 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.27 | 9/5/2025 3:59:53 PM EST | |||
| 650.00 | 133.20 | 148.90 | 141.05 | % | 0.22 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.28 | 9/5/2025 3:59:53 PM EST | |||
| 655.00 | 129.00 | 142.80 | 135.90 | % | 0.21 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.30 | 9/5/2025 3:59:53 PM EST | |||
| 660.00 | 124.80 | 139.90 | 132.35 | % | 0.20 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.31 | 9/5/2025 3:59:53 PM EST | |||
| 665.00 | 120.10 | 135.60 | 127.85 | % | 0.19 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.32 | 9/5/2025 3:59:53 PM EST | |||
| 670.00 | 115.80 | 131.20 | 123.50 | % | 0.18 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.33 | 9/5/2025 3:59:53 PM EST | |||
| 675.00 | 111.10 | 126.50 | 118.80 | % | 0.18 | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.34 | 9/5/2025 3:59:53 PM EST | |||
| 680.00 | 106.90 | 122.50 | 114.70 | % | 0.17 | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.35 | 9/5/2025 3:59:53 PM EST | |||
| 685.00 | 102.20 | 118.20 | 110.20 | % | 0.16 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.36 | 9/5/2025 3:59:53 PM EST | |||
| 690.00 | 98.00 | 114.30 | 106.15 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.00 | -0.37 | 9/5/2025 3:59:53 PM EST | |||
| 695.00 | 93.90 | 109.90 | 101.90 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.00 | -0.38 | 9/5/2025 3:59:53 PM EST | |||
| 700.00 | 89.90 | 105.00 | 97.45 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 705.00 | 85.80 | 101.90 | 93.85 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 710.00 | 82.60 | 98.00 | 90.30 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.00 | -0.40 | 9/5/2025 3:59:53 PM EST | |||
| 715.00 | 78.20 | 94.10 | 86.15 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.41 | 9/5/2025 3:59:53 PM EST | |||
| 720.00 | 74.50 | 90.50 | 82.50 | % | 0.11 | 0 | 0 | 0.38 | 0.75 | 0.00 | -0.42 | 9/5/2025 3:59:53 PM EST | |||
| 725.00 | 71.00 | 86.80 | 78.90 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.42 | 9/5/2025 3:59:53 PM EST | |||
| 730.00 | 67.40 | 83.30 | 75.35 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.00 | -0.43 | 9/5/2025 3:59:53 PM EST | |||
| 735.00 | 64.00 | 79.90 | 71.95 | 52.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.71 | 0.00 | -0.44 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 740.00 | 60.60 | 76.40 | 68.50 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.00 | -0.44 | 9/5/2025 3:59:53 PM EST | |||
| 745.00 | 57.40 | 70.40 | 63.90 | 46.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.68 | 0.00 | -0.45 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 750.00 | 58.50 | 65.60 | 62.05 | 58.70 | +16.10 | +37.80% | 0.08 | 10 | 5 | 0.37 | 0.66 | 0.00 | -0.45 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 755.00 | 50.70 | 66.80 | 58.75 | 54.58 | +13.69 | +33.48% | 0.08 | 4 | 3 | 0.37 | 0.64 | 0.00 | -0.45 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 760.00 | 50.20 | 63.10 | 56.65 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 765.00 | 44.90 | 60.90 | 52.90 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 770.00 | 42.00 | 58.10 | 50.05 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 775.00 | 39.40 | 55.40 | 47.40 | 44.72 | % | 0.06 | 3 | 0 | 0.37 | 0.57 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 780.00 | 40.80 | 49.10 | 44.95 | 41.00 | +12.60 | +44.37% | 0.06 | 1 | 8 | 0.37 | 0.55 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 785.00 | 34.00 | 47.50 | 40.75 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 790.00 | 31.30 | 47.20 | 39.25 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 795.00 | 30.40 | 40.40 | 35.40 | % | 0.04 | 0 | 0 | 0.34 | 0.49 | 0.00 | -0.45 | 9/5/2025 3:59:53 PM EST | |||
| 800.00 | 28.20 | 38.20 | 33.20 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.47 | 0.00 | -0.45 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 805.00 | 26.30 | 36.30 | 31.30 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.45 | 0.00 | -0.44 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 810.00 | 24.20 | 34.20 | 29.20 | 28.20 | % | 0.04 | 1 | 0 | 0.34 | 0.43 | 0.00 | -0.44 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 815.00 | 24.70 | 30.60 | 27.65 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.00 | -0.43 | 9/5/2025 3:59:53 PM EST | |||
| 820.00 | 22.90 | 31.00 | 26.95 | 27.25 | % | 0.03 | 1 | 0 | 0.36 | 0.39 | 0.00 | -0.43 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 825.00 | 21.10 | 28.70 | 24.90 | 24.25 | % | 0.03 | 1 | 0 | 0.35 | 0.38 | 0.00 | -0.42 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 830.00 | 19.50 | 27.70 | 23.60 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.00 | -0.41 | 9/5/2025 3:59:53 PM EST | |||
| 835.00 | 18.00 | 26.20 | 22.10 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.00 | -0.40 | 9/5/2025 3:59:53 PM EST | |||
| 840.00 | 18.30 | 22.10 | 20.20 | 20.75 | % | 0.02 | 5 | 0 | 0.35 | 0.32 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 845.00 | 15.20 | 21.80 | 18.50 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 850.00 | 16.00 | 19.90 | 17.95 | 16.60 | % | 0.02 | 2 | 0 | 0.36 | 0.29 | 0.00 | -0.38 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 855.00 | 12.70 | 21.00 | 16.85 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.00 | -0.37 | 9/5/2025 3:59:53 PM EST | |||
| 860.00 | 14.00 | 16.90 | 15.45 | 15.50 | % | 0.02 | 10 | 0 | 0.35 | 0.26 | 0.00 | -0.36 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 865.00 | 11.70 | 18.80 | 15.25 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.00 | -0.35 | 9/5/2025 3:59:53 PM EST | |||
| 870.00 | 11.50 | 15.30 | 13.40 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.00 | -0.34 | 9/5/2025 3:59:53 PM EST | |||
| 875.00 | 9.30 | 16.30 | 12.80 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.00 | -0.33 | 9/5/2025 3:59:53 PM EST | |||
| 880.00 | 10.40 | 13.10 | 11.75 | 11.30 | % | 0.01 | 194 | 0 | 0.36 | 0.21 | 0.00 | -0.32 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 890.00 | 8.20 | 11.60 | 9.90 | 9.20 | % | 0.01 | 1 | 0 | 0.35 | 0.19 | 0.00 | -0.30 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 900.00 | 7.30 | 9.80 | 8.55 | 8.90 | % | 0.01 | 2 | 0 | 0.36 | 0.17 | 0.00 | -0.28 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 910.00 | 5.70 | 8.50 | 7.10 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.00 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 920.00 | 2.30 | 10.80 | 6.55 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.00 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 930.00 | 1.40 | 9.90 | 5.65 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 940.00 | 0.65 | 9.10 | 4.88 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.00 | -0.22 | 9/5/2025 3:59:53 PM EST | |||
| 950.00 | 3.70 | 5.40 | 4.55 | 4.15 | % | 0.00 | 2 | 0 | 0.37 | 0.09 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 960.00 | 2.30 | 5.80 | 4.05 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.18 | 9/5/2025 3:59:53 PM EST | |||
| 970.00 | 0.05 | 7.30 | 3.68 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 980.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 990.00 | 0.05 | 6.40 | 3.23 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 1,000.00 | 0.05 | 5.80 | 2.93 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 1,010.00 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 1,020.00 | 0.05 | 5.60 | 2.83 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 1,030.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 1,040.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 1,050.00 | 0.05 | 5.10 | 2.58 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 1,060.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.07 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 500.00 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 510.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 520.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 530.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 540.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 550.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 555.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 3.40 | 1.70 | 1.90 | % | 0.00 | 7 | 0 | 0.58 | -0.02 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 565.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 570.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 575.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 580.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 590.00 | 0.05 | 6.60 | 3.33 | 2.10 | % | 0.01 | 1 | 0 | 0.44 | -0.04 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.18 | 9/5/2025 3:59:53 PM EST | |||
| 605.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 610.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 615.00 | 2.15 | 6.30 | 4.23 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 620.00 | 0.30 | 7.90 | 4.10 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 625.00 | 2.55 | 7.00 | 4.78 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 630.00 | 3.50 | 5.30 | 4.40 | 4.70 | % | 0.01 | 3 | 0 | 0.44 | -0.07 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 635.00 | 3.10 | 7.10 | 5.10 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 640.00 | 2.05 | 8.00 | 5.03 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.27 | 9/5/2025 3:59:53 PM EST | |||
| 645.00 | 2.70 | 9.40 | 6.05 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.27 | 9/5/2025 3:59:53 PM EST | |||
| 650.00 | 4.30 | 9.80 | 7.05 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.28 | 9/5/2025 3:59:53 PM EST | |||
| 655.00 | 3.10 | 10.30 | 6.70 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.30 | 9/5/2025 3:59:53 PM EST | |||
| 660.00 | 3.30 | 10.80 | 7.05 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.00 | -0.31 | 9/5/2025 3:59:53 PM EST | |||
| 665.00 | 6.00 | 8.60 | 7.30 | 7.70 | % | 0.01 | 2 | 0 | 0.41 | -0.13 | 0.00 | -0.32 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 670.00 | 3.60 | 11.80 | 7.70 | 9.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.13 | 0.00 | -0.33 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 675.00 | 4.00 | 12.50 | 8.25 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.00 | -0.34 | 9/5/2025 3:59:53 PM EST | |||
| 680.00 | 4.60 | 13.10 | 8.85 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.00 | -0.35 | 9/5/2025 3:59:53 PM EST | |||
| 685.00 | 5.70 | 13.80 | 9.75 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.00 | -0.36 | 9/5/2025 3:59:53 PM EST | |||
| 690.00 | 6.10 | 14.60 | 10.35 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.37 | 9/5/2025 3:59:53 PM EST | |||
| 695.00 | 7.20 | 15.00 | 11.10 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.00 | -0.38 | 9/5/2025 3:59:53 PM EST | |||
| 700.00 | 7.90 | 16.30 | 12.10 | 13.70 | % | 0.02 | 1 | 0 | 0.38 | -0.19 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 705.00 | 11.80 | 17.30 | 14.55 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 710.00 | 12.80 | 15.60 | 14.20 | 15.20 | % | 0.02 | 1 | 0 | 0.38 | -0.22 | 0.00 | -0.40 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 715.00 | 11.30 | 19.60 | 15.45 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.00 | -0.41 | 9/5/2025 3:59:53 PM EST | |||
| 720.00 | 14.60 | 18.60 | 16.60 | 16.80 | % | 0.02 | 7 | 0 | 0.38 | -0.25 | 0.00 | -0.42 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 725.00 | 17.00 | 22.10 | 19.55 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.00 | -0.42 | 9/5/2025 3:59:53 PM EST | |||
| 730.00 | 17.80 | 21.10 | 19.45 | 19.25 | % | 0.03 | 10 | 0 | 0.38 | -0.27 | 0.00 | -0.43 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 735.00 | 19.20 | 25.00 | 22.10 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.00 | -0.44 | 9/5/2025 3:59:53 PM EST | |||
| 740.00 | 18.20 | 26.60 | 22.40 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.00 | -0.44 | 9/5/2025 3:59:53 PM EST | |||
| 745.00 | 21.30 | 28.10 | 24.70 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.00 | -0.45 | 9/5/2025 3:59:53 PM EST | |||
| 750.00 | 23.70 | 27.90 | 25.80 | 27.00 | % | 0.03 | 2 | 0 | 0.37 | -0.34 | 0.00 | -0.45 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 755.00 | 25.60 | 29.90 | 27.75 | 30.00 | -9.00 | -23.08% | 0.04 | 4 | 4 | 0.37 | -0.36 | 0.00 | -0.45 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 760.00 | 27.60 | 30.90 | 29.25 | 31.70 | % | 0.04 | 8 | 0 | 0.36 | -0.37 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 765.00 | 29.10 | 38.20 | 33.65 | 33.65 | % | 0.04 | 6 | 0 | 0.38 | -0.39 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 770.00 | 31.10 | 41.10 | 36.10 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 775.00 | 33.60 | 42.60 | 38.10 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 780.00 | 36.20 | 40.30 | 38.25 | 37.65 | % | 0.05 | 8 | 0 | 0.36 | -0.45 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 785.00 | 35.30 | 45.30 | 40.30 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 790.00 | 39.90 | 49.90 | 44.90 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.00 | -0.46 | 9/5/2025 3:59:53 PM EST | |||
| 795.00 | 40.30 | 51.20 | 45.75 | 52.50 | % | 0.06 | 1 | 0 | 0.35 | -0.51 | 0.00 | -0.45 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 800.00 | 40.60 | 54.10 | 47.35 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.00 | -0.45 | 9/5/2025 3:59:53 PM EST | |||
| 805.00 | 43.40 | 59.70 | 51.55 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.00 | -0.44 | 9/5/2025 3:59:53 PM EST | |||
| 810.00 | 46.50 | 62.60 | 54.55 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.00 | -0.44 | 9/5/2025 3:59:53 PM EST | |||
| 815.00 | 49.40 | 65.70 | 57.55 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.00 | -0.43 | 9/5/2025 3:59:53 PM EST | |||
| 820.00 | 52.50 | 69.20 | 60.85 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.00 | -0.43 | 9/5/2025 3:59:53 PM EST | |||
| 825.00 | 55.90 | 70.10 | 63.00 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.00 | -0.42 | 9/5/2025 3:59:53 PM EST | |||
| 830.00 | 60.00 | 75.10 | 67.55 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.00 | -0.41 | 9/5/2025 3:59:53 PM EST | |||
| 835.00 | 62.70 | 76.50 | 69.60 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.00 | -0.40 | 9/5/2025 3:59:53 PM EST | |||
| 840.00 | 66.50 | 82.40 | 74.45 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 845.00 | 70.30 | 86.60 | 78.45 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.00 | -0.39 | 9/5/2025 3:59:53 PM EST | |||
| 850.00 | 75.90 | 89.80 | 82.85 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.00 | -0.38 | 9/5/2025 3:59:53 PM EST | |||
| 855.00 | 77.70 | 94.10 | 85.90 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.00 | -0.37 | 9/5/2025 3:59:53 PM EST | |||
| 860.00 | 81.60 | 97.80 | 89.70 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.00 | -0.36 | 9/5/2025 3:59:53 PM EST | |||
| 865.00 | 87.00 | 101.80 | 94.40 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.00 | -0.35 | 9/5/2025 3:59:53 PM EST | |||
| 870.00 | 89.70 | 106.00 | 97.85 | % | 0.11 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.34 | 9/5/2025 3:59:53 PM EST | |||
| 875.00 | 93.70 | 109.90 | 101.80 | % | 0.12 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.33 | 9/5/2025 3:59:53 PM EST | |||
| 880.00 | 100.80 | 114.00 | 107.40 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.00 | -0.32 | 9/5/2025 3:59:53 PM EST | |||
| 890.00 | 107.00 | 122.20 | 114.60 | % | 0.13 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.30 | 9/5/2025 3:59:53 PM EST | |||
| 900.00 | 115.30 | 131.00 | 123.15 | % | 0.14 | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.28 | 9/5/2025 3:59:53 PM EST | |||
| 910.00 | 124.40 | 139.60 | 132.00 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 920.00 | 133.80 | 149.00 | 141.40 | % | 0.15 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 930.00 | 143.00 | 158.30 | 150.65 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 940.00 | 152.10 | 167.20 | 159.65 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.22 | 9/5/2025 3:59:53 PM EST | |||
| 950.00 | 163.00 | 176.80 | 169.90 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.19 | 9/5/2025 3:59:53 PM EST | |||
| 960.00 | 171.20 | 187.10 | 179.15 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.18 | 9/5/2025 3:59:53 PM EST | |||
| 970.00 | 180.80 | 196.70 | 188.75 | % | 0.19 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 980.00 | 190.90 | 206.20 | 198.55 | % | 0.20 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 990.00 | 200.60 | 216.10 | 208.35 | % | 0.21 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 1,000.00 | 210.40 | 226.00 | 218.20 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 1,010.00 | 221.30 | 235.80 | 228.55 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.12 | 9/5/2025 3:59:53 PM EST | |||
| 1,020.00 | 230.40 | 246.50 | 238.45 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 1,030.00 | 240.30 | 256.50 | 248.40 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 1,040.00 | 250.30 | 266.50 | 258.40 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 1,050.00 | 260.50 | 275.80 | 268.15 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 1,060.00 | 270.70 | 286.50 | 278.60 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST |