Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $872.27 as of 9/18/2025 12:00:54 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 | 530.80 | 540.60 | 535.70 | % | 1.34 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 410.00 | 520.80 | 531.60 | 526.20 | % | 1.28 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 420.00 | 510.90 | 520.00 | 515.45 | % | 1.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 430.00 | 500.90 | 511.20 | 506.05 | % | 1.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 440.00 | 490.90 | 501.60 | 496.25 | % | 1.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 450.00 | 480.90 | 490.10 | 485.50 | % | 1.08 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 460.00 | 471.00 | 480.40 | 475.70 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 470.00 | 461.00 | 466.70 | 463.85 | % | 0.99 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 480.00 | 451.00 | 456.00 | 453.50 | % | 0.94 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 490.00 | 441.10 | 447.00 | 444.05 | % | 0.91 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 495.00 | 436.20 | 441.10 | 438.65 | % | 0.89 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 500.00 | 431.10 | 435.70 | 433.40 | % | 0.87 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 505.00 | 426.00 | 432.20 | 429.10 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 510.00 | 421.10 | 426.20 | 423.65 | % | 0.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 515.00 | 416.10 | 420.70 | 418.40 | % | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 520.00 | 411.20 | 419.30 | 415.25 | % | 0.80 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 525.00 | 406.10 | 416.70 | 411.40 | % | 0.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 530.00 | 401.10 | 411.80 | 406.45 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 535.00 | 396.20 | 406.90 | 401.55 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 540.00 | 391.10 | 401.90 | 396.50 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 545.00 | 386.20 | 396.90 | 391.55 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 550.00 | 381.40 | 391.80 | 386.60 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 555.00 | 376.20 | 386.60 | 381.40 | % | 0.69 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 560.00 | 371.20 | 381.20 | 376.20 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 565.00 | 366.30 | 376.80 | 371.55 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 570.00 | 361.50 | 370.80 | 366.15 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 575.00 | 356.30 | 366.60 | 361.45 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 580.00 | 351.20 | 361.90 | 356.55 | % | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 585.00 | 346.20 | 357.00 | 351.60 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 590.00 | 341.30 | 351.90 | 346.60 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 595.00 | 336.30 | 347.00 | 341.65 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 600.00 | 331.30 | 341.20 | 336.25 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 605.00 | 326.30 | 337.10 | 331.70 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 610.00 | 321.30 | 332.20 | 326.75 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 615.00 | 316.30 | 327.20 | 321.75 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 620.00 | 311.40 | 321.30 | 316.35 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 625.00 | 306.40 | 316.60 | 311.50 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 630.00 | 301.40 | 312.00 | 306.70 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 635.00 | 296.40 | 307.00 | 301.70 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 640.00 | 291.40 | 300.90 | 296.15 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/18/2025 11:59:02 AM EST | |||
| 645.00 | 286.70 | 295.90 | 291.30 | 287.20 | % | 0.45 | 3 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 650.00 | 281.50 | 291.70 | 286.60 | 213.80 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 655.00 | 277.90 | 287.30 | 282.60 | % | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/18/2025 11:59:02 AM EST | |||
| 660.00 | 271.50 | 280.50 | 276.00 | 97.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 9/18/2025 11:59:02 AM EST |
| 665.00 | 266.50 | 277.20 | 271.85 | % | 0.41 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 9/18/2025 11:59:02 AM EST | |||
| 670.00 | 261.60 | 272.30 | 266.95 | 189.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.04 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 675.00 | 257.70 | 261.40 | 259.55 | 256.10 | % | 0.38 | 1 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 680.00 | 251.60 | 262.30 | 256.95 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.06 | 9/18/2025 11:59:02 AM EST | |||
| 685.00 | 246.70 | 257.30 | 252.00 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.07 | 9/18/2025 11:59:02 AM EST | |||
| 690.00 | 241.70 | 252.00 | 246.85 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.09 | 9/18/2025 11:59:02 AM EST | |||
| 695.00 | 237.20 | 246.50 | 241.85 | 226.83 | +61.53 | +37.23% | 0.35 | 3 | 7 | 1.06 | 1.00 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 700.00 | 231.70 | 242.50 | 237.10 | 174.13 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.10 | 1.00 | 0.00 | -0.14 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 705.00 | 226.80 | 237.60 | 232.20 | 51.68 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.15 | 8/29/2025 | 9/18/2025 11:59:02 AM EST |
| 710.00 | 221.80 | 230.80 | 226.30 | 162.30 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.97 | 0.99 | 0.00 | -0.16 | 9/16/2025 | 9/18/2025 11:59:02 AM EST |
| 715.00 | 217.50 | 227.60 | 222.55 | 33.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.17 | 9/2/2025 | 9/18/2025 11:59:02 AM EST |
| 720.00 | 212.60 | 222.70 | 217.65 | 148.38 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.17 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 725.00 | 206.90 | 217.10 | 212.00 | 76.75 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.18 | 9/10/2025 | 9/18/2025 11:59:02 AM EST |
| 730.00 | 202.90 | 212.00 | 207.45 | 142.70 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.94 | 0.99 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 735.00 | 198.00 | 207.00 | 202.50 | 137.80 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.92 | 0.99 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 740.00 | 193.10 | 201.60 | 197.35 | 67.03 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.22 | 9/11/2025 | 9/18/2025 11:59:02 AM EST |
| 745.00 | 188.00 | 197.00 | 192.50 | 71.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.91 | 0.99 | 0.00 | -0.23 | 9/12/2025 | 9/18/2025 11:59:02 AM EST |
| 750.00 | 182.90 | 191.50 | 187.20 | 188.20 | +61.79 | +48.89% | 0.25 | 42 | 74 | 0.48 | 0.98 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 755.00 | 178.10 | 181.80 | 179.95 | 169.35 | +45.18 | +36.39% | 0.24 | 1 | 29 | 0.82 | 0.98 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 760.00 | 174.00 | 180.20 | 177.10 | 177.13 | +68.13 | +62.51% | 0.23 | 60 | 51 | 0.76 | 0.98 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 765.00 | 167.50 | 175.20 | 171.35 | 114.02 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.74 | 0.98 | 0.00 | -0.28 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 770.00 | 163.10 | 173.00 | 168.05 | 168.35 | +66.51 | +65.31% | 0.22 | 21 | 26 | 0.82 | 0.98 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 775.00 | 158.00 | 168.00 | 163.00 | 90.13 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.81 | 0.97 | 0.00 | -0.30 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 780.00 | 153.00 | 160.40 | 156.70 | 156.64 | +59.90 | +61.92% | 0.20 | 1 | 30 | 0.80 | 0.97 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 785.00 | 149.00 | 156.20 | 152.60 | 37.15 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.69 | 0.97 | 0.00 | -0.34 | 9/12/2025 | 9/18/2025 11:59:02 AM EST |
| 787.50 | 146.00 | 156.00 | 151.00 | % | 0.19 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.35 | 9/18/2025 11:59:02 AM EST | |||
| 790.00 | 144.00 | 153.00 | 148.50 | 85.00 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.75 | 0.96 | 0.00 | -0.37 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 792.50 | 141.30 | 151.00 | 146.15 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.36 | 9/18/2025 11:59:02 AM EST | |||
| 795.00 | 139.50 | 146.60 | 143.05 | 56.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.49 | 0.96 | 0.00 | -0.38 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 797.50 | 136.00 | 146.00 | 141.00 | % | 0.18 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.38 | 9/18/2025 11:59:02 AM EST | |||
| 800.00 | 134.40 | 138.90 | 136.65 | 139.60 | +58.60 | +72.35% | 0.17 | 2 | 72 | 0.61 | 0.95 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 802.50 | 131.00 | 141.00 | 136.00 | % | 0.17 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.40 | 9/18/2025 11:59:02 AM EST | |||
| 805.00 | 129.00 | 131.70 | 130.35 | 133.30 | +58.56 | +78.36% | 0.16 | 12 | 42 | 0.66 | 0.95 | 0.00 | -0.41 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 810.00 | 123.80 | 133.10 | 128.45 | 128.42 | +58.27 | +83.07% | 0.16 | 2 | 59 | 0.50 | 0.94 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 815.00 | 119.30 | 127.60 | 123.45 | 120.73 | +54.63 | +82.65% | 0.15 | 7 | 53 | 0.62 | 0.94 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 820.00 | 114.00 | 123.70 | 118.85 | 63.45 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.62 | 0.94 | 0.00 | -0.46 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 825.00 | 110.00 | 118.40 | 114.20 | 98.82 | +44.67 | +82.50% | 0.14 | 1 | 92 | 0.60 | 0.93 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 830.00 | 106.00 | 114.80 | 110.40 | 104.56 | +48.36 | +86.05% | 0.13 | 6 | 71 | 0.48 | 0.92 | 0.00 | -0.50 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 835.00 | 101.10 | 107.00 | 104.05 | 90.12 | +39.27 | +77.23% | 0.12 | 1 | 18 | 0.44 | 0.92 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 840.00 | 96.20 | 100.20 | 98.20 | 101.10 | +57.35 | +131.09% | 0.12 | 7 | 27 | 0.43 | 0.91 | 0.00 | -0.53 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 845.00 | 91.00 | 98.00 | 94.50 | 88.41 | +45.91 | +108.03% | 0.11 | 2 | 20 | 0.43 | 0.90 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 850.00 | 87.90 | 89.60 | 88.75 | 89.33 | +50.39 | +129.41% | 0.10 | 202 | 214 | 0.38 | 0.89 | 0.00 | -0.57 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 855.00 | 83.60 | 84.90 | 84.25 | 84.63 | +52.17 | +160.73% | 0.10 | 10 | 35 | 0.40 | 0.88 | 0.00 | -0.59 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 860.00 | 79.10 | 80.70 | 79.90 | 80.81 | +51.31 | +173.94% | 0.09 | 44 | 352 | 0.39 | 0.87 | 0.00 | -0.62 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 865.00 | 74.90 | 77.40 | 76.15 | 75.00 | +42.10 | +127.97% | 0.09 | 1 | 19 | 0.38 | 0.86 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 870.00 | 70.50 | 72.30 | 71.40 | 74.70 | +48.30 | +182.96% | 0.08 | 16 | 33 | 0.38 | 0.84 | 0.00 | -0.67 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 875.00 | 66.60 | 67.90 | 67.25 | 70.50 | +46.50 | +193.75% | 0.08 | 7 | 151 | 0.38 | 0.82 | 0.00 | -0.70 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 880.00 | 62.60 | 63.70 | 63.15 | 63.60 | +44.20 | +227.84% | 0.07 | 8 | 30 | 0.38 | 0.80 | 0.00 | -0.74 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 885.00 | 58.00 | 60.00 | 59.00 | 59.68 | % | 0.07 | 40 | 0 | 0.38 | 0.78 | 0.00 | -0.77 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 890.00 | 54.50 | 56.40 | 55.45 | 55.50 | +39.30 | +242.60% | 0.06 | 10 | 101 | 0.38 | 0.76 | 0.00 | -0.81 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 895.00 | 50.90 | 52.70 | 51.80 | % | 0.06 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.84 | 9/18/2025 11:59:02 AM EST | |||
| 900.00 | 48.00 | 49.00 | 48.50 | 49.33 | +35.29 | +251.36% | 0.05 | 218 | 356 | 0.37 | 0.71 | 0.00 | -0.88 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 905.00 | 44.50 | 45.90 | 45.20 | 42.60 | % | 0.05 | 1 | 0 | 0.38 | 0.68 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 910.00 | 41.40 | 42.30 | 41.85 | 41.85 | +30.70 | +275.34% | 0.05 | 45 | 191 | 0.37 | 0.66 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 915.00 | 38.50 | 39.30 | 38.90 | 41.40 | % | 0.04 | 93 | 0 | 0.37 | 0.63 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 920.00 | 35.50 | 36.30 | 35.90 | 37.30 | +28.03 | +302.38% | 0.04 | 22 | 17 | 0.37 | 0.60 | 0.01 | -0.99 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 925.00 | 32.90 | 33.80 | 33.35 | 35.20 | % | 0.04 | 5 | 0 | 0.37 | 0.57 | 0.01 | -1.00 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 930.00 | 30.30 | 31.10 | 30.70 | 31.30 | +23.99 | +328.19% | 0.03 | 77 | 12 | 0.37 | 0.55 | 0.01 | -1.01 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 935.00 | 27.90 | 28.60 | 28.25 | 29.35 | % | 0.03 | 108 | 0 | 0.37 | 0.52 | 0.01 | -1.02 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 940.00 | 25.60 | 26.40 | 26.00 | 26.46 | +20.66 | +356.21% | 0.03 | 60 | 15 | 0.38 | 0.49 | 0.01 | -1.02 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 950.00 | 21.60 | 22.30 | 21.95 | 23.23 | +19.53 | +527.84% | 0.02 | 13 | 32 | 0.38 | 0.44 | 0.01 | -1.01 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 960.00 | 18.10 | 18.80 | 18.45 | 20.02 | +16.69 | +501.21% | 0.02 | 29 | 7 | 0.38 | 0.39 | 0.01 | -0.98 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 970.00 | 15.10 | 15.80 | 15.45 | 17.00 | +13.90 | +448.39% | 0.02 | 24 | 31 | 0.39 | 0.34 | 0.00 | -0.93 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 980.00 | 12.60 | 13.20 | 12.90 | 12.80 | +9.83 | +330.98% | 0.01 | 43 | 33 | 0.39 | 0.29 | 0.00 | -0.88 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 990.00 | 10.60 | 11.10 | 10.85 | 10.70 | +8.15 | +319.61% | 0.01 | 15 | 7 | 0.39 | 0.25 | 0.00 | -0.81 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 1,000.00 | 8.80 | 9.50 | 9.15 | 9.35 | +7.35 | +367.50% | 0.01 | 113 | 49 | 0.40 | 0.21 | 0.00 | -0.75 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 1,010.00 | 7.40 | 8.00 | 7.70 | 7.75 | % | 0.01 | 10 | 0 | 0.41 | 0.18 | 0.00 | -0.69 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,020.00 | 6.20 | 6.80 | 6.50 | 6.80 | +5.80 | +580.00% | 0.01 | 3 | 1 | 0.41 | 0.16 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 1,030.00 | 5.30 | 5.90 | 5.60 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.00 | -0.59 | 9/18/2025 11:59:02 AM EST | |||
| 1,040.00 | 4.40 | 5.00 | 4.70 | 5.00 | % | 0.00 | 3 | 0 | 0.43 | 0.12 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,050.00 | 3.90 | 4.30 | 4.10 | 4.20 | +3.35 | +394.12% | 0.00 | 18 | 2 | 0.44 | 0.10 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 1,060.00 | 3.30 | 3.80 | 3.55 | 3.60 | +3.10 | +620.00% | 0.00 | 147 | 57 | 0.45 | 0.09 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 1,080.00 | 2.45 | 3.10 | 2.78 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.41 | 9/18/2025 11:59:02 AM EST | |||
| 1,100.00 | 1.90 | 2.40 | 2.15 | 2.20 | % | 0.00 | 51 | 0 | 0.49 | 0.06 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,120.00 | 1.45 | 2.05 | 1.75 | 1.35 | % | 0.00 | 1 | 0 | 0.51 | 0.05 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,140.00 | 1.15 | 1.70 | 1.43 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.28 | 9/18/2025 11:59:02 AM EST | |||
| 1,160.00 | 0.90 | 1.45 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.23 | 9/18/2025 11:59:02 AM EST | |||
| 1,180.00 | 0.70 | 1.25 | 0.98 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.20 | 9/18/2025 11:59:02 AM EST | |||
| 1,200.00 | 0.55 | 0.90 | 0.73 | 0.85 | % | 0.00 | 1 | 0 | 0.57 | 0.02 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,220.00 | 0.45 | 1.00 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.14 | 9/18/2025 11:59:02 AM EST | |||
| 1,240.00 | 0.35 | 0.90 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.12 | 9/18/2025 11:59:02 AM EST | |||
| 1,260.00 | 0.35 | 0.80 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.09 | 9/18/2025 11:59:02 AM EST | |||
| 1,280.00 | 0.20 | 0.55 | 0.38 | 0.35 | % | 0.00 | 3 | 0 | 0.65 | 0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,300.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.06 | 9/18/2025 11:59:02 AM 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 500.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 11:59:02 AM EST |
| 505.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 510.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 535.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 545.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 550.00 | 0.00 | 4.10 | 2.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 11:59:02 AM EST |
| 555.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 565.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 570.00 | 0.00 | 2.60 | 1.30 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 11:59:02 AM EST |
| 575.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 580.00 | 0.00 | 2.60 | 1.30 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 11:59:02 AM EST |
| 585.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 11:59:02 AM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 595.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 600.00 | 0.00 | 0.25 | 0.13 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 605.00 | 0.00 | 2.60 | 1.30 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 11:59:02 AM EST |
| 610.00 | 0.00 | 2.60 | 1.30 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 11:59:02 AM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:02 AM EST | |||
| 620.00 | 0.00 | 2.95 | 1.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 11:59:02 AM EST |
| 625.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 11:59:02 AM EST |
| 630.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 635.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 11:59:02 AM EST |
| 640.00 | 0.00 | 0.50 | 0.25 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 11:59:02 AM EST |
| 645.00 | 0.00 | 0.50 | 0.25 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 650.00 | 0.10 | 0.50 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 655.00 | 0.05 | 0.35 | 0.20 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 660.00 | 0.05 | 0.50 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 665.00 | 0.05 | 0.35 | 0.20 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.03 | 9/9/2025 | 9/18/2025 11:59:02 AM EST |
| 670.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 65 | 0.67 | 0.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 675.00 | 0.10 | 0.55 | 0.33 | 0.33 | -0.28 | -45.91% | 0.00 | 2 | 97 | 0.66 | 0.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 680.00 | 0.20 | 0.55 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | -0.06 | 9/16/2025 | 9/18/2025 11:59:02 AM EST |
| 685.00 | 0.15 | 0.60 | 0.38 | 0.22 | -0.28 | -56.00% | 0.00 | 1 | 37 | 0.64 | 0.00 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 690.00 | 0.15 | 0.60 | 0.38 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.09 | 9/10/2025 | 9/18/2025 11:59:02 AM EST |
| 695.00 | 0.15 | 0.60 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | 0.00 | 0.00 | -0.11 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 700.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.24 | -40.68% | 0.00 | 2 | 57 | 0.61 | 0.00 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 705.00 | 0.20 | 0.65 | 0.43 | 8.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.15 | 9/4/2025 | 9/18/2025 11:59:02 AM EST |
| 710.00 | 0.25 | 0.65 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 21 | 0.59 | -0.01 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 715.00 | 0.25 | 0.55 | 0.40 | 0.50 | -1.90 | -79.17% | 0.00 | 10 | 12 | 0.60 | -0.01 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 720.00 | 0.30 | 0.75 | 0.53 | 0.53 | -0.27 | -33.75% | 0.00 | 2 | 23 | 0.59 | -0.01 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 725.00 | 0.35 | 0.70 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | -0.01 | 0.00 | -0.18 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 730.00 | 0.35 | 0.80 | 0.58 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | -0.01 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 735.00 | 0.50 | 0.75 | 0.63 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | -0.01 | 0.00 | -0.20 | 9/16/2025 | 9/18/2025 11:59:02 AM EST |
| 740.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.50 | -43.48% | 0.00 | 16 | 27 | 0.55 | -0.01 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 745.00 | 0.50 | 0.85 | 0.68 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | -0.01 | 0.00 | -0.23 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 750.00 | 0.55 | 1.00 | 0.78 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | -0.02 | 0.00 | -0.24 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 755.00 | 0.60 | 1.10 | 0.85 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | -0.02 | 0.00 | -0.25 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 760.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.80 | -47.06% | 0.00 | 2 | 33 | 0.52 | -0.02 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 765.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.75 | -46.88% | 0.00 | 5 | 51 | 0.51 | -0.02 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 770.00 | 0.75 | 1.25 | 1.00 | 0.88 | -1.07 | -54.88% | 0.00 | 1 | 59 | 0.51 | -0.02 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 775.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.70 | -37.84% | 0.00 | 1 | 19 | 0.50 | -0.03 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 780.00 | 0.90 | 1.35 | 1.13 | 1.15 | -0.90 | -43.91% | 0.00 | 51 | 26 | 0.48 | -0.03 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 785.00 | 1.00 | 1.50 | 1.25 | 10.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.03 | 0.00 | -0.34 | 9/12/2025 | 9/18/2025 11:59:02 AM EST |
| 787.50 | 1.05 | 1.50 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.35 | 9/18/2025 11:59:02 AM EST | |||
| 790.00 | 1.10 | 1.55 | 1.33 | 1.30 | -1.73 | -57.10% | 0.00 | 5 | 13 | 0.46 | -0.04 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 792.50 | 1.15 | 1.60 | 1.38 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.36 | 9/18/2025 11:59:02 AM EST | |||
| 795.00 | 1.20 | 1.70 | 1.45 | 1.48 | -3.32 | -69.17% | 0.00 | 25 | 38 | 0.46 | -0.04 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 797.50 | 1.25 | 1.75 | 1.50 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.38 | 9/18/2025 11:59:02 AM EST | |||
| 800.00 | 1.35 | 1.80 | 1.58 | 1.50 | -3.50 | -70.00% | 0.00 | 13 | 118 | 0.45 | -0.05 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 802.50 | 1.35 | 1.85 | 1.60 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.05 | 0.00 | -0.40 | 9/17/2025 | 9/18/2025 11:59:02 AM EST |
| 805.00 | 1.45 | 2.00 | 1.73 | 1.80 | -2.80 | -60.87% | 0.00 | 1 | 8 | 0.45 | -0.05 | 0.00 | -0.41 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 810.00 | 1.70 | 2.10 | 1.90 | 1.65 | -3.70 | -69.16% | 0.00 | 42 | 47 | 0.44 | -0.06 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 815.00 | 1.80 | 2.20 | 2.00 | 1.87 | -3.55 | -65.50% | 0.00 | 30 | 33 | 0.43 | -0.06 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 820.00 | 2.00 | 2.35 | 2.18 | 2.07 | -4.30 | -67.51% | 0.00 | 7 | 56 | 0.43 | -0.06 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 825.00 | 2.30 | 2.50 | 2.40 | 2.36 | -4.64 | -66.29% | 0.00 | 2 | 34 | 0.42 | -0.07 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 830.00 | 2.55 | 2.90 | 2.73 | 3.03 | -7.57 | -71.42% | 0.00 | 30 | 47 | 0.41 | -0.08 | 0.00 | -0.50 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 835.00 | 2.90 | 3.20 | 3.05 | 3.36 | -5.84 | -63.48% | 0.00 | 4 | 29 | 0.41 | -0.08 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 840.00 | 3.20 | 3.50 | 3.35 | 3.19 | -6.76 | -67.94% | 0.00 | 33 | 54 | 0.40 | -0.09 | 0.00 | -0.53 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 845.00 | 3.60 | 4.00 | 3.80 | 3.89 | -10.26 | -72.51% | 0.00 | 11 | 37 | 0.40 | -0.10 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 850.00 | 4.10 | 4.50 | 4.30 | 4.10 | -11.62 | -73.92% | 0.01 | 1,045 | 29 | 0.39 | -0.11 | 0.00 | -0.57 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 855.00 | 4.50 | 5.00 | 4.75 | 4.50 | -11.02 | -71.01% | 0.01 | 12 | 18 | 0.39 | -0.12 | 0.00 | -0.59 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 860.00 | 5.00 | 5.60 | 5.30 | 5.20 | -12.05 | -69.86% | 0.01 | 34 | 43 | 0.39 | -0.13 | 0.00 | -0.62 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 865.00 | 5.70 | 6.30 | 6.00 | 5.91 | -15.49 | -72.39% | 0.01 | 9 | 15 | 0.38 | -0.14 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 870.00 | 6.70 | 7.00 | 6.85 | 7.10 | -14.93 | -67.78% | 0.01 | 77 | 21 | 0.38 | -0.16 | 0.00 | -0.67 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 875.00 | 7.50 | 7.90 | 7.70 | 7.30 | -18.30 | -71.49% | 0.01 | 10 | 47 | 0.38 | -0.18 | 0.00 | -0.70 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 880.00 | 8.50 | 9.00 | 8.75 | 8.40 | -18.70 | -69.01% | 0.01 | 34 | 31 | 0.37 | -0.20 | 0.00 | -0.74 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 885.00 | 9.50 | 10.10 | 9.80 | % | 0.01 | 0 | 0 | 0.37 | -0.22 | 0.00 | -0.77 | 9/18/2025 11:59:02 AM EST | |||
| 890.00 | 10.80 | 11.30 | 11.05 | 10.35 | -21.25 | -67.25% | 0.01 | 32 | 12 | 0.37 | -0.24 | 0.00 | -0.81 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 895.00 | 12.10 | 12.70 | 12.40 | % | 0.01 | 0 | 0 | 0.37 | -0.26 | 0.00 | -0.84 | 9/18/2025 11:59:02 AM EST | |||
| 900.00 | 13.70 | 14.20 | 13.95 | 13.92 | -27.58 | -66.46% | 0.02 | 13 | 2 | 0.37 | -0.29 | 0.00 | -0.88 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 905.00 | 15.20 | 15.90 | 15.55 | % | 0.02 | 0 | 0 | 0.37 | -0.32 | 0.01 | -0.91 | 9/18/2025 11:59:02 AM EST | |||
| 910.00 | 17.20 | 17.70 | 17.45 | 16.00 | -30.90 | -65.89% | 0.02 | 8 | 1 | 0.37 | -0.34 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 915.00 | 19.10 | 19.70 | 19.40 | 19.47 | % | 0.02 | 10 | 0 | 0.37 | -0.37 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 920.00 | 21.30 | 21.80 | 21.55 | 20.92 | % | 0.02 | 9 | 0 | 0.37 | -0.40 | 0.01 | -0.99 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 925.00 | 23.50 | 24.10 | 23.80 | 23.00 | % | 0.03 | 7 | 0 | 0.37 | -0.43 | 0.01 | -1.00 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 930.00 | 25.80 | 26.50 | 26.15 | 25.40 | % | 0.03 | 16 | 0 | 0.37 | -0.45 | 0.01 | -1.01 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 935.00 | 28.30 | 29.10 | 28.70 | 28.20 | % | 0.03 | 38 | 0 | 0.38 | -0.48 | 0.01 | -1.02 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 940.00 | 31.20 | 31.90 | 31.55 | 29.40 | % | 0.03 | 7 | 0 | 0.38 | -0.51 | 0.01 | -1.02 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 950.00 | 37.20 | 37.90 | 37.55 | 35.25 | -45.15 | -56.16% | 0.04 | 26 | 1 | 0.38 | -0.56 | 0.01 | -1.01 | 9/18/2025 | 9/18/2025 11:59:02 AM EST |
| 960.00 | 43.60 | 44.60 | 44.10 | 43.30 | % | 0.05 | 8 | 0 | 0.38 | -0.61 | 0.01 | -0.98 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 970.00 | 50.70 | 51.70 | 51.20 | 50.50 | % | 0.05 | 1 | 0 | 0.38 | -0.66 | 0.00 | -0.93 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 980.00 | 57.60 | 59.60 | 58.60 | % | 0.06 | 0 | 0 | 0.39 | -0.71 | 0.00 | -0.88 | 9/18/2025 11:59:02 AM EST | |||
| 990.00 | 65.20 | 67.60 | 66.40 | % | 0.07 | 0 | 0 | 0.39 | -0.75 | 0.00 | -0.81 | 9/18/2025 11:59:02 AM EST | |||
| 1,000.00 | 74.20 | 76.20 | 75.20 | 134.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.79 | 0.00 | -0.75 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 1,010.00 | 82.70 | 85.00 | 83.85 | 144.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.82 | 0.00 | -0.69 | 9/15/2025 | 9/18/2025 11:59:02 AM EST |
| 1,020.00 | 91.70 | 93.40 | 92.55 | 96.10 | % | 0.09 | 6 | 0 | 0.41 | -0.84 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,030.00 | 97.00 | 103.20 | 100.10 | % | 0.10 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.59 | 9/18/2025 11:59:02 AM EST | |||
| 1,040.00 | 109.40 | 111.90 | 110.65 | 110.40 | % | 0.11 | 7 | 0 | 0.42 | -0.88 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,050.00 | 113.00 | 123.00 | 118.00 | % | 0.11 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.51 | 9/18/2025 11:59:02 AM EST | |||
| 1,060.00 | 122.40 | 133.70 | 128.05 | 130.70 | % | 0.12 | 11 | 0 | 0.58 | -0.91 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,080.00 | 142.00 | 151.30 | 146.65 | % | 0.14 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.41 | 9/18/2025 11:59:02 AM EST | |||
| 1,100.00 | 166.20 | 170.20 | 168.20 | 176.00 | % | 0.15 | 1 | 0 | 0.55 | -0.94 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 11:59:02 AM EST | |
| 1,120.00 | 181.00 | 190.00 | 185.50 | % | 0.17 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.32 | 9/18/2025 11:59:02 AM EST | |||
| 1,140.00 | 201.20 | 210.00 | 205.60 | % | 0.18 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.28 | 9/18/2025 11:59:02 AM EST | |||
| 1,160.00 | 219.50 | 230.30 | 224.90 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.23 | 9/18/2025 11:59:02 AM EST | |||
| 1,180.00 | 239.40 | 250.20 | 244.80 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.20 | 9/18/2025 11:59:02 AM EST | |||
| 1,200.00 | 261.00 | 270.10 | 265.55 | % | 0.22 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.18 | 9/18/2025 11:59:02 AM EST | |||
| 1,220.00 | 279.90 | 290.00 | 284.95 | % | 0.23 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.14 | 9/18/2025 11:59:02 AM EST | |||
| 1,240.00 | 300.70 | 309.90 | 305.30 | % | 0.25 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.12 | 9/18/2025 11:59:02 AM EST | |||
| 1,260.00 | 320.90 | 330.00 | 325.45 | % | 0.26 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.09 | 9/18/2025 11:59:02 AM EST | |||
| 1,280.00 | 340.90 | 350.00 | 345.45 | % | 0.27 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.08 | 9/18/2025 11:59:02 AM EST | |||
| 1,300.00 | 359.50 | 370.00 | 364.75 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.06 | 9/18/2025 11:59:02 AM EST |