Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $813.87 as of 9/15/2025 2:30:49 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 | 463.70 | 475.80 | 469.75 | % | 1.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 410.00 | 453.80 | 465.10 | 459.45 | % | 1.12 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 420.00 | 443.80 | 455.70 | 449.75 | % | 1.07 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 430.00 | 433.90 | 445.70 | 439.80 | % | 1.02 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 440.00 | 423.90 | 435.80 | 429.85 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 450.00 | 414.00 | 425.70 | 419.85 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 460.00 | 404.10 | 416.70 | 410.40 | % | 0.89 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 470.00 | 394.10 | 406.80 | 400.45 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 480.00 | 384.20 | 396.80 | 390.50 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 490.00 | 374.30 | 386.90 | 380.60 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 500.00 | 362.00 | 376.70 | 369.35 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 510.00 | 354.40 | 367.00 | 360.70 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 520.00 | 344.60 | 356.90 | 350.75 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 525.00 | 339.60 | 352.20 | 345.90 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 530.00 | 334.60 | 347.10 | 340.85 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 535.00 | 329.70 | 342.30 | 336.00 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 540.00 | 324.70 | 337.20 | 330.95 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 545.00 | 319.80 | 332.40 | 326.10 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 550.00 | 314.90 | 327.60 | 321.25 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 555.00 | 309.90 | 322.50 | 316.20 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 560.00 | 305.00 | 317.60 | 311.30 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 565.00 | 300.00 | 312.60 | 306.30 | % | 0.54 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 570.00 | 295.10 | 307.60 | 301.35 | % | 0.53 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 575.00 | 290.20 | 302.80 | 296.50 | % | 0.52 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 580.00 | 285.30 | 297.90 | 291.60 | % | 0.50 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 9/15/2025 3:59:53 PM EST | |||
| 585.00 | 280.40 | 292.80 | 286.60 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 590.00 | 275.40 | 287.90 | 281.65 | % | 0.48 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 595.00 | 270.50 | 283.10 | 276.80 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 600.00 | 265.60 | 278.20 | 271.90 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 605.00 | 260.70 | 273.00 | 266.85 | % | 0.44 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 610.00 | 255.90 | 268.10 | 262.00 | % | 0.43 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 9/15/2025 3:59:53 PM EST | |||
| 615.00 | 251.00 | 263.60 | 257.30 | % | 0.42 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 620.00 | 246.10 | 258.70 | 252.40 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.09 | 9/15/2025 3:59:53 PM EST | |||
| 625.00 | 241.30 | 253.90 | 247.60 | % | 0.40 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.11 | 9/15/2025 3:59:53 PM EST | |||
| 630.00 | 236.40 | 249.00 | 242.70 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.10 | 9/15/2025 3:59:53 PM EST | |||
| 635.00 | 231.60 | 244.20 | 237.90 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.14 | 9/15/2025 3:59:53 PM EST | |||
| 640.00 | 226.70 | 239.30 | 233.00 | % | 0.36 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.15 | 9/15/2025 3:59:53 PM EST | |||
| 645.00 | 221.90 | 234.40 | 228.15 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.15 | 9/15/2025 3:59:53 PM EST | |||
| 650.00 | 217.10 | 229.70 | 223.40 | % | 0.34 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.16 | 9/15/2025 3:59:53 PM EST | |||
| 655.00 | 212.30 | 224.90 | 218.60 | % | 0.33 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.17 | 9/15/2025 3:59:53 PM EST | |||
| 660.00 | 207.50 | 220.00 | 213.75 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.19 | 9/15/2025 3:59:53 PM EST | |||
| 665.00 | 201.10 | 215.40 | 208.25 | % | 0.31 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.18 | 9/15/2025 3:59:53 PM EST | |||
| 670.00 | 198.00 | 210.70 | 204.35 | % | 0.30 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.20 | 9/15/2025 3:59:53 PM EST | |||
| 675.00 | 193.20 | 205.90 | 199.55 | % | 0.30 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.20 | 9/15/2025 3:59:53 PM EST | |||
| 680.00 | 188.50 | 201.10 | 194.80 | % | 0.29 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.22 | 9/15/2025 3:59:53 PM EST | |||
| 685.00 | 183.80 | 196.60 | 190.20 | % | 0.28 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.23 | 9/15/2025 3:59:53 PM EST | |||
| 690.00 | 179.20 | 191.80 | 185.50 | % | 0.27 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.25 | 9/15/2025 3:59:53 PM EST | |||
| 695.00 | 174.50 | 186.80 | 180.65 | % | 0.26 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.26 | 9/15/2025 3:59:53 PM EST | |||
| 700.00 | 169.90 | 182.50 | 176.20 | % | 0.25 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.27 | 9/15/2025 3:59:53 PM EST | |||
| 705.00 | 165.30 | 177.80 | 171.55 | % | 0.24 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.27 | 9/15/2025 3:59:53 PM EST | |||
| 710.00 | 160.80 | 173.20 | 167.00 | % | 0.24 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.29 | 9/15/2025 3:59:53 PM EST | |||
| 715.00 | 156.30 | 167.80 | 162.05 | 146.92 | % | 0.23 | 12 | 0 | 0.44 | 0.91 | 0.00 | -0.29 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 720.00 | 151.70 | 164.20 | 157.95 | % | 0.22 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.31 | 9/15/2025 3:59:53 PM EST | |||
| 725.00 | 149.90 | 155.80 | 152.85 | 139.27 | % | 0.21 | 12 | 0 | 0.45 | 0.89 | 0.00 | -0.32 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 730.00 | 143.40 | 154.10 | 148.75 | 134.63 | % | 0.20 | 6 | 0 | 0.44 | 0.88 | 0.00 | -0.33 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 735.00 | 139.20 | 148.70 | 143.95 | 131.49 | % | 0.20 | 28 | 0 | 0.43 | 0.88 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 740.00 | 135.20 | 141.80 | 138.50 | 128.71 | % | 0.19 | 32 | 0 | 0.42 | 0.87 | 0.00 | -0.36 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 745.00 | 131.90 | 141.70 | 136.80 | 121.82 | % | 0.18 | 8 | 0 | 0.46 | 0.86 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 750.00 | 127.50 | 136.00 | 131.75 | 116.79 | % | 0.18 | 21 | 0 | 0.44 | 0.85 | 0.00 | -0.38 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 755.00 | 121.60 | 132.80 | 127.20 | 114.82 | % | 0.17 | 22 | 0 | 0.43 | 0.84 | 0.00 | -0.39 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 760.00 | 118.30 | 128.60 | 123.45 | 106.24 | % | 0.16 | 6 | 0 | 0.44 | 0.83 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 765.00 | 115.20 | 122.70 | 118.95 | 102.60 | % | 0.16 | 6 | 0 | 0.43 | 0.82 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 770.00 | 111.50 | 118.40 | 114.95 | 101.14 | % | 0.15 | 8 | 0 | 0.43 | 0.81 | 0.00 | -0.43 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 775.00 | 106.60 | 115.50 | 111.05 | 105.74 | +43.69 | +70.42% | 0.14 | 4 | 2 | 0.43 | 0.80 | 0.00 | -0.44 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 780.00 | 102.20 | 111.30 | 106.75 | 98.80 | % | 0.14 | 5 | 0 | 0.42 | 0.79 | 0.00 | -0.45 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 785.00 | 98.20 | 107.90 | 103.05 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.00 | -0.46 | 9/15/2025 3:59:53 PM EST | |||
| 790.00 | 95.80 | 102.20 | 99.00 | 92.19 | +35.19 | +61.74% | 0.13 | 3 | 1 | 0.42 | 0.77 | 0.00 | -0.47 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 795.00 | 91.30 | 99.50 | 95.40 | 53.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.75 | 0.00 | -0.48 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 800.00 | 88.80 | 94.30 | 91.55 | 90.55 | +42.03 | +86.63% | 0.11 | 12 | 14 | 0.41 | 0.74 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 805.00 | 85.50 | 90.80 | 88.15 | 87.05 | +43.78 | +101.18% | 0.11 | 12 | 10 | 0.41 | 0.73 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 810.00 | 80.40 | 88.30 | 84.35 | 43.71 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.41 | 0.71 | 0.00 | -0.51 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 815.00 | 77.00 | 85.20 | 81.10 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.00 | -0.52 | 9/15/2025 3:59:53 PM EST | |||
| 820.00 | 76.60 | 79.40 | 78.00 | 72.89 | +33.09 | +83.15% | 0.10 | 9 | 1 | 0.41 | 0.68 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 825.00 | 71.70 | 77.40 | 74.55 | 75.59 | +38.22 | +102.28% | 0.09 | 2 | 2 | 0.41 | 0.67 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 830.00 | 67.40 | 73.90 | 70.65 | 64.58 | +29.38 | +83.47% | 0.09 | 2 | 0 | 0.40 | 0.65 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 835.00 | 63.80 | 73.30 | 68.55 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.00 | -0.55 | 9/15/2025 3:59:53 PM EST | |||
| 840.00 | 60.90 | 67.90 | 64.40 | 45.52 | +14.64 | +47.41% | 0.08 | 1 | 2 | 0.40 | 0.62 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 845.00 | 60.30 | 64.40 | 62.35 | 62.60 | % | 0.07 | 5 | 0 | 0.40 | 0.61 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 850.00 | 56.40 | 63.80 | 60.10 | 54.00 | +28.00 | +107.70% | 0.07 | 3 | 3 | 0.41 | 0.59 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 855.00 | 51.70 | 62.20 | 56.95 | 48.55 | % | 0.07 | 11 | 0 | 0.40 | 0.58 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 860.00 | 50.70 | 57.00 | 53.85 | 51.50 | % | 0.06 | 18 | 0 | 0.39 | 0.56 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 865.00 | 49.30 | 54.80 | 52.05 | 50.40 | % | 0.06 | 1 | 0 | 0.40 | 0.54 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 870.00 | 47.50 | 51.10 | 49.30 | 46.00 | % | 0.06 | 3 | 0 | 0.40 | 0.53 | 0.00 | -0.57 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 875.00 | 44.80 | 50.80 | 47.80 | 46.38 | % | 0.05 | 7 | 0 | 0.41 | 0.51 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 880.00 | 40.70 | 48.60 | 44.65 | 43.92 | % | 0.05 | 2 | 0 | 0.40 | 0.50 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 890.00 | 36.50 | 43.80 | 40.15 | 37.75 | % | 0.05 | 1 | 0 | 0.40 | 0.46 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 900.00 | 33.90 | 38.20 | 36.05 | 35.16 | +20.63 | +141.99% | 0.04 | 4 | 1 | 0.40 | 0.43 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 910.00 | 29.60 | 36.20 | 32.90 | 24.46 | % | 0.04 | 1 | 0 | 0.40 | 0.40 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 920.00 | 26.20 | 32.80 | 29.50 | 27.30 | % | 0.03 | 6 | 0 | 0.40 | 0.37 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 930.00 | 22.60 | 30.60 | 26.60 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.00 | -0.51 | 9/15/2025 3:59:53 PM EST | |||
| 940.00 | 20.00 | 27.00 | 23.50 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.00 | -0.50 | 9/15/2025 3:59:53 PM EST | |||
| 950.00 | 19.30 | 23.60 | 21.45 | 20.55 | % | 0.02 | 9 | 0 | 0.40 | 0.29 | 0.00 | -0.48 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 960.00 | 16.00 | 22.10 | 19.05 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.00 | -0.46 | 9/15/2025 3:59:53 PM EST | |||
| 970.00 | 14.80 | 20.30 | 17.55 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.00 | -0.44 | 9/15/2025 3:59:53 PM EST | |||
| 980.00 | 13.20 | 17.90 | 15.55 | 12.25 | % | 0.02 | 2 | 0 | 0.41 | 0.22 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 990.00 | 10.70 | 16.50 | 13.60 | 11.00 | % | 0.01 | 3 | 0 | 0.41 | 0.20 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 1,000.00 | 9.70 | 14.20 | 11.95 | 11.92 | % | 0.01 | 2 | 0 | 0.41 | 0.18 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 1,010.00 | 9.90 | 12.40 | 11.15 | 10.20 | % | 0.01 | 1 | 0 | 0.41 | 0.17 | 0.00 | -0.35 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 1,020.00 | 7.50 | 11.70 | 9.60 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.00 | -0.33 | 9/15/2025 3:59:53 PM EST | |||
| 1,030.00 | 5.40 | 13.40 | 9.40 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.00 | -0.31 | 9/15/2025 3:59:53 PM EST | |||
| 1,040.00 | 4.10 | 12.50 | 8.30 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.00 | -0.29 | 9/15/2025 3:59:53 PM EST | |||
| 1,050.00 | 4.70 | 8.90 | 6.80 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.27 | 9/15/2025 3:59:53 PM EST | |||
| 1,060.00 | 5.60 | 7.50 | 6.55 | 6.50 | % | 0.01 | 2 | 0 | 0.43 | 0.10 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 1,070.00 | 4.10 | 7.60 | 5.85 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.23 | 9/15/2025 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 525.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 535.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 540.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 545.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 550.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 555.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 9/15/2025 3:59:53 PM EST | |||
| 585.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 600.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 610.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.09 | 9/15/2025 3:59:53 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.09 | 9/15/2025 3:59:53 PM EST | |||
| 625.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.11 | 9/15/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 9/15/2025 3:59:53 PM EST | |||
| 635.00 | 0.05 | 5.20 | 2.63 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.14 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 640.00 | 0.05 | 5.00 | 2.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.03 | 0.00 | -0.15 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 645.00 | 0.30 | 6.20 | 3.25 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.15 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 650.00 | 0.05 | 6.40 | 3.23 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.16 | 9/15/2025 3:59:53 PM EST | |||
| 655.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.17 | 9/15/2025 3:59:53 PM EST | |||
| 660.00 | 0.10 | 5.60 | 2.85 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.19 | 9/15/2025 3:59:53 PM EST | |||
| 665.00 | 2.20 | 4.90 | 3.55 | 3.47 | -1.51 | -30.33% | 0.01 | 2 | 1 | 0.49 | -0.04 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 670.00 | 1.85 | 5.30 | 3.58 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.05 | 0.00 | -0.20 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 675.00 | 2.85 | 5.20 | 4.03 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.20 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 680.00 | 2.75 | 5.30 | 4.03 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.00 | -0.22 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 685.00 | 1.25 | 8.10 | 4.68 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.23 | 9/15/2025 3:59:53 PM EST | |||
| 690.00 | 0.30 | 8.40 | 4.35 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.25 | 9/15/2025 3:59:53 PM EST | |||
| 695.00 | 0.50 | 8.80 | 4.65 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.26 | 9/15/2025 3:59:53 PM EST | |||
| 700.00 | 1.85 | 6.70 | 4.28 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.08 | 0.00 | -0.27 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 705.00 | 4.10 | 7.00 | 5.55 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.08 | 0.00 | -0.27 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 710.00 | 2.55 | 7.60 | 5.08 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.29 | 9/15/2025 3:59:53 PM EST | |||
| 715.00 | 5.40 | 8.10 | 6.75 | 10.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.09 | 0.00 | -0.29 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 720.00 | 4.30 | 7.60 | 5.95 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.31 | 9/15/2025 3:59:53 PM EST | |||
| 725.00 | 6.30 | 8.70 | 7.50 | 8.50 | -3.20 | -27.35% | 0.01 | 1 | 0 | 0.44 | -0.11 | 0.00 | -0.32 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 730.00 | 6.40 | 9.60 | 8.00 | 13.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.12 | 0.00 | -0.33 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 735.00 | 6.90 | 11.10 | 9.00 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.00 | -0.34 | 9/15/2025 3:59:53 PM EST | |||
| 740.00 | 8.30 | 9.80 | 9.05 | 8.70 | -8.80 | -50.29% | 0.01 | 11 | 1 | 0.43 | -0.13 | 0.00 | -0.36 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 745.00 | 7.70 | 11.40 | 9.55 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.37 | 9/15/2025 3:59:53 PM EST | |||
| 750.00 | 9.70 | 11.30 | 10.50 | 10.10 | -7.50 | -42.62% | 0.01 | 14 | 1 | 0.43 | -0.15 | 0.00 | -0.38 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 755.00 | 9.20 | 13.50 | 11.35 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.00 | -0.39 | 9/15/2025 3:59:53 PM EST | |||
| 760.00 | 10.10 | 14.00 | 12.05 | 12.68 | -6.23 | -32.95% | 0.02 | 1 | 1 | 0.42 | -0.17 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 765.00 | 10.90 | 14.80 | 12.85 | 12.75 | -11.75 | -47.96% | 0.02 | 4 | 10 | 0.42 | -0.18 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 770.00 | 11.60 | 16.00 | 13.80 | 13.35 | -11.89 | -47.11% | 0.02 | 13 | 1 | 0.42 | -0.19 | 0.00 | -0.43 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 775.00 | 13.20 | 16.60 | 14.90 | 14.16 | % | 0.02 | 2 | 0 | 0.42 | -0.20 | 0.00 | -0.44 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 780.00 | 13.50 | 18.30 | 15.90 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.00 | -0.45 | 9/15/2025 3:59:53 PM EST | |||
| 785.00 | 15.20 | 18.70 | 16.95 | 20.50 | % | 0.02 | 2 | 0 | 0.41 | -0.22 | 0.00 | -0.46 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 790.00 | 15.80 | 20.40 | 18.10 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.00 | -0.47 | 9/15/2025 3:59:53 PM EST | |||
| 795.00 | 16.90 | 22.00 | 19.45 | 32.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.25 | 0.00 | -0.48 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 800.00 | 18.60 | 22.90 | 20.75 | 21.60 | -16.22 | -42.89% | 0.03 | 1 | 1 | 0.41 | -0.26 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 805.00 | 19.10 | 23.70 | 21.40 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.00 | -0.50 | 9/15/2025 3:59:53 PM EST | |||
| 810.00 | 22.00 | 25.60 | 23.80 | 29.01 | -10.79 | -27.12% | 0.03 | 2 | 2 | 0.40 | -0.29 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 815.00 | 23.00 | 28.20 | 25.60 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.00 | -0.52 | 9/15/2025 3:59:53 PM EST | |||
| 820.00 | 24.40 | 29.60 | 27.00 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.00 | -0.53 | 9/15/2025 3:59:53 PM EST | |||
| 825.00 | 26.00 | 31.50 | 28.75 | % | 0.03 | 0 | 0 | 0.40 | -0.33 | 0.00 | -0.53 | 9/15/2025 3:59:53 PM EST | |||
| 830.00 | 27.80 | 34.00 | 30.90 | 33.40 | % | 0.04 | 1 | 0 | 0.40 | -0.35 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 835.00 | 29.40 | 35.30 | 32.35 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.00 | -0.55 | 9/15/2025 3:59:53 PM EST | |||
| 840.00 | 31.60 | 37.50 | 34.55 | 37.60 | % | 0.04 | 1 | 0 | 0.40 | -0.38 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 845.00 | 34.10 | 39.90 | 37.00 | % | 0.04 | 0 | 0 | 0.40 | -0.39 | 0.00 | -0.55 | 9/15/2025 3:59:53 PM EST | |||
| 850.00 | 37.20 | 40.40 | 38.80 | 38.70 | % | 0.05 | 31 | 0 | 0.40 | -0.41 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 855.00 | 38.60 | 43.10 | 40.85 | 45.00 | % | 0.05 | 4 | 0 | 0.39 | -0.42 | 0.00 | -0.56 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 860.00 | 40.30 | 46.40 | 43.35 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.00 | -0.56 | 9/15/2025 3:59:53 PM EST | |||
| 865.00 | 42.80 | 49.30 | 46.05 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.00 | -0.56 | 9/15/2025 3:59:53 PM EST | |||
| 870.00 | 45.50 | 51.80 | 48.65 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.00 | -0.57 | 9/15/2025 3:59:53 PM EST | |||
| 875.00 | 47.80 | 54.80 | 51.30 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.00 | -0.56 | 9/15/2025 3:59:53 PM EST | |||
| 880.00 | 50.70 | 57.20 | 53.95 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.00 | -0.56 | 9/15/2025 3:59:53 PM EST | |||
| 890.00 | 55.90 | 63.00 | 59.45 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.00 | -0.56 | 9/15/2025 3:59:53 PM EST | |||
| 900.00 | 61.70 | 68.90 | 65.30 | 70.38 | % | 0.07 | 23 | 0 | 0.39 | -0.57 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 910.00 | 67.90 | 75.50 | 71.70 | 77.95 | % | 0.08 | 7 | 0 | 0.39 | -0.60 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 920.00 | 74.50 | 82.90 | 78.70 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.00 | -0.53 | 9/15/2025 3:59:53 PM EST | |||
| 930.00 | 82.60 | 90.00 | 86.30 | % | 0.09 | 0 | 0 | 0.40 | -0.66 | 0.00 | -0.51 | 9/15/2025 3:59:53 PM EST | |||
| 940.00 | 89.00 | 96.90 | 92.95 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.00 | -0.50 | 9/15/2025 3:59:53 PM EST | |||
| 950.00 | 97.90 | 104.40 | 101.15 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.00 | -0.48 | 9/15/2025 3:59:53 PM EST | |||
| 960.00 | 104.20 | 112.60 | 108.40 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.00 | -0.46 | 9/15/2025 3:59:53 PM EST | |||
| 970.00 | 111.10 | 122.00 | 116.55 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.00 | -0.44 | 9/15/2025 3:59:53 PM EST | |||
| 980.00 | 119.20 | 130.10 | 124.65 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.00 | -0.42 | 9/15/2025 3:59:53 PM EST | |||
| 990.00 | 128.50 | 137.50 | 133.00 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.40 | 9/15/2025 3:59:53 PM EST | |||
| 1,000.00 | 137.00 | 146.60 | 141.80 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.37 | 9/15/2025 3:59:53 PM EST | |||
| 1,010.00 | 145.80 | 156.90 | 151.35 | % | 0.15 | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.35 | 9/15/2025 3:59:53 PM EST | |||
| 1,020.00 | 154.10 | 165.80 | 159.95 | % | 0.16 | 0 | 0 | 0.39 | -0.85 | 0.00 | -0.33 | 9/15/2025 3:59:53 PM EST | |||
| 1,030.00 | 161.40 | 174.00 | 167.70 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.31 | 9/15/2025 3:59:53 PM EST | |||
| 1,040.00 | 170.50 | 183.20 | 176.85 | % | 0.17 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.29 | 9/15/2025 3:59:53 PM EST | |||
| 1,050.00 | 180.80 | 193.10 | 186.95 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.27 | 9/15/2025 3:59:53 PM EST | |||
| 1,060.00 | 190.00 | 201.70 | 195.85 | % | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.25 | 9/15/2025 3:59:53 PM EST | |||
| 1,070.00 | 199.10 | 211.20 | 205.15 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.23 | 9/15/2025 3:59:53 PM EST |