Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $1,009.81 as of 10/16/2025 10:21:02 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 631.00 | 644.70 | 637.85 | % | 1.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 400.00 | 619.70 | 634.90 | 627.30 | % | 1.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 410.00 | 611.10 | 624.90 | 618.00 | % | 1.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 420.00 | 601.10 | 614.70 | 607.90 | % | 1.45 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 430.00 | 591.00 | 604.10 | 597.55 | % | 1.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 440.00 | 581.20 | 595.10 | 588.15 | % | 1.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 450.00 | 569.90 | 584.80 | 577.35 | 361.95 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 10:58:59 AM EST |
| 460.00 | 560.90 | 574.90 | 567.90 | % | 1.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 470.00 | 551.10 | 565.00 | 558.05 | % | 1.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 480.00 | 541.00 | 555.00 | 548.00 | % | 1.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 490.00 | 531.10 | 545.20 | 538.15 | % | 1.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 500.00 | 519.70 | 535.50 | 527.60 | % | 1.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 520.00 | 501.30 | 515.40 | 508.35 | 200.35 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/16/2025 10:58:59 AM EST |
| 540.00 | 481.80 | 495.10 | 488.45 | 200.00 | 0.00 | 0.00% | 0.90 | 0 | 17 | 1.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/16/2025 10:58:59 AM EST |
| 550.00 | 470.60 | 485.40 | 478.00 | 496.50 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:59 AM EST |
| 560.00 | 460.80 | 475.80 | 468.30 | 173.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/16/2025 10:58:59 AM EST |
| 580.00 | 442.40 | 455.70 | 449.05 | 172.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/16/2025 10:58:59 AM EST |
| 600.00 | 421.00 | 435.80 | 428.40 | 340.42 | 0.00 | 0.00% | 0.71 | 0 | 31 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:58:59 AM EST |
| 610.00 | 412.70 | 425.80 | 419.25 | 330.72 | 0.00 | 0.00% | 0.69 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:58:59 AM EST |
| 620.00 | 402.20 | 416.30 | 409.25 | 169.54 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:58:59 AM EST |
| 630.00 | 392.70 | 406.40 | 399.55 | 112.31 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/16/2025 10:58:59 AM EST |
| 640.00 | 381.60 | 396.70 | 389.15 | 173.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/16/2025 10:58:59 AM EST |
| 650.00 | 372.90 | 386.90 | 379.90 | 343.43 | 0.00 | 0.00% | 0.58 | 0 | 54 | 0.92 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 660.00 | 362.20 | 376.70 | 369.45 | 90.08 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 10/16/2025 10:58:59 AM EST |
| 670.00 | 351.90 | 367.10 | 359.50 | 199.68 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.03 | 9/15/2025 | 10/16/2025 10:58:59 AM EST |
| 680.00 | 342.00 | 357.20 | 349.60 | 297.90 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.84 | 1.00 | 0.00 | -0.04 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 690.00 | 332.20 | 347.40 | 339.80 | 252.04 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.82 | 1.00 | 0.00 | -0.06 | 9/19/2025 | 10/16/2025 10:58:59 AM EST |
| 700.00 | 323.60 | 338.00 | 330.80 | 285.04 | 0.00 | 0.00% | 0.47 | 0 | 136 | 0.80 | 1.00 | 0.00 | -0.06 | 10/9/2025 | 10/16/2025 10:58:59 AM EST |
| 710.00 | 313.60 | 327.70 | 320.65 | 262.71 | 0.00 | 0.00% | 0.45 | 0 | 14 | 0.78 | 1.00 | 0.00 | -0.07 | 9/30/2025 | 10/16/2025 10:58:59 AM EST |
| 720.00 | 306.50 | 316.70 | 311.60 | 231.20 | 0.00 | 0.00% | 0.43 | 0 | 291 | 0.76 | 0.99 | 0.00 | -0.08 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 730.00 | 296.50 | 305.80 | 301.15 | 249.55 | 0.00 | 0.00% | 0.41 | 0 | 93 | 0.71 | 0.99 | 0.00 | -0.08 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 740.00 | 286.80 | 296.10 | 291.45 | 217.98 | 0.00 | 0.00% | 0.39 | 0 | 442 | 0.70 | 0.99 | 0.00 | -0.09 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 750.00 | 277.00 | 287.20 | 282.10 | 237.87 | 0.00 | 0.00% | 0.38 | 0 | 122 | 0.67 | 0.99 | 0.00 | -0.10 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 760.00 | 267.20 | 276.80 | 272.00 | 193.00 | 0.00 | 0.00% | 0.36 | 0 | 306 | 0.66 | 0.99 | 0.00 | -0.12 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 770.00 | 258.20 | 267.60 | 262.90 | 287.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.13 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 780.00 | 248.10 | 258.00 | 253.05 | 233.19 | 0.00 | 0.00% | 0.32 | 0 | 206 | 0.60 | 0.98 | 0.00 | -0.15 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 790.00 | 238.00 | 248.10 | 243.05 | 167.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.16 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 800.00 | 229.30 | 237.30 | 233.30 | 231.66 | +23.58 | +11.34% | 0.29 | 1 | 372 | 0.59 | 0.97 | 0.00 | -0.18 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 810.00 | 218.80 | 228.40 | 223.60 | 198.60 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.59 | 0.97 | 0.00 | -0.21 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 820.00 | 209.20 | 218.50 | 213.85 | 182.32 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.56 | 0.96 | 0.00 | -0.23 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 830.00 | 200.00 | 209.90 | 204.95 | 187.22 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.57 | 0.95 | 0.00 | -0.26 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 840.00 | 191.00 | 199.80 | 195.40 | 166.00 | 0.00 | 0.00% | 0.23 | 0 | 156 | 0.54 | 0.94 | 0.00 | -0.28 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 850.00 | 183.20 | 189.50 | 186.35 | 147.80 | 0.00 | 0.00% | 0.22 | 0 | 188 | 0.41 | 0.93 | 0.00 | -0.31 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 860.00 | 173.30 | 181.60 | 177.45 | 176.23 | +11.11 | +6.73% | 0.21 | 2 | 88 | 0.40 | 0.92 | 0.00 | -0.34 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 870.00 | 163.00 | 172.50 | 167.75 | 139.67 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.40 | 0.91 | 0.00 | -0.38 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 880.00 | 156.00 | 163.50 | 159.75 | 133.10 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.45 | 0.89 | 0.00 | -0.41 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 890.00 | 143.30 | 153.60 | 148.45 | 125.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.43 | 0.88 | 0.00 | -0.44 | 10/1/2025 | 10/16/2025 10:58:59 AM EST |
| 900.00 | 138.40 | 141.00 | 139.70 | 137.60 | +18.56 | +15.60% | 0.16 | 19 | 305 | 0.43 | 0.86 | 0.00 | -0.47 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 910.00 | 130.00 | 133.80 | 131.90 | 117.70 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.42 | 0.84 | 0.00 | -0.51 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 920.00 | 121.80 | 125.00 | 123.40 | 104.16 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.42 | 0.82 | 0.00 | -0.54 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 930.00 | 113.90 | 116.70 | 115.30 | 128.00 | +41.32 | +47.67% | 0.12 | 2 | 11 | 0.41 | 0.80 | 0.00 | -0.57 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 940.00 | 106.20 | 109.30 | 107.75 | 115.90 | +18.48 | +18.97% | 0.11 | 1 | 111 | 0.41 | 0.78 | 0.00 | -0.60 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 950.00 | 98.80 | 101.50 | 100.15 | 107.25 | +19.93 | +22.83% | 0.11 | 10 | 229 | 0.41 | 0.76 | 0.00 | -0.62 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 960.00 | 91.70 | 94.00 | 92.85 | 108.80 | +29.60 | +37.38% | 0.10 | 2 | 99 | 0.40 | 0.73 | 0.00 | -0.65 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 970.00 | 84.80 | 86.50 | 85.65 | 85.81 | +16.31 | +23.47% | 0.09 | 7 | 59 | 0.40 | 0.71 | 0.00 | -0.67 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 980.00 | 78.30 | 80.00 | 79.15 | 89.80 | +21.70 | +31.87% | 0.08 | 2 | 219 | 0.40 | 0.68 | 0.00 | -0.69 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 990.00 | 72.00 | 73.50 | 72.75 | 76.40 | +14.20 | +22.83% | 0.07 | 5 | 296 | 0.40 | 0.65 | 0.00 | -0.71 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,000.00 | 66.10 | 67.30 | 66.70 | 66.00 | +9.20 | +16.20% | 0.07 | 52 | 828 | 0.39 | 0.62 | 0.00 | -0.72 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,010.00 | 60.50 | 61.40 | 60.95 | 60.90 | +9.15 | +17.69% | 0.06 | 10 | 344 | 0.39 | 0.59 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,020.00 | 55.20 | 56.00 | 55.60 | 55.50 | +3.49 | +6.71% | 0.05 | 27 | 158 | 0.39 | 0.56 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,040.00 | 45.40 | 46.30 | 45.85 | 46.10 | +8.20 | +21.64% | 0.04 | 29 | 380 | 0.39 | 0.49 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,060.00 | 37.00 | 37.90 | 37.45 | 38.20 | +7.38 | +23.95% | 0.04 | 32 | 1,484 | 0.39 | 0.43 | 0.00 | -0.72 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,080.00 | 30.00 | 30.70 | 30.35 | 29.63 | +5.38 | +22.19% | 0.03 | 5 | 150 | 0.39 | 0.37 | 0.00 | -0.69 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,100.00 | 24.00 | 24.80 | 24.40 | 24.32 | +4.04 | +19.93% | 0.02 | 40 | 538 | 0.39 | 0.32 | 0.00 | -0.65 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,120.00 | 19.20 | 19.90 | 19.55 | 19.42 | +3.72 | +23.70% | 0.02 | 7 | 124 | 0.39 | 0.27 | 0.00 | -0.60 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,140.00 | 15.30 | 15.70 | 15.50 | 20.60 | +7.69 | +59.57% | 0.01 | 5 | 160 | 0.39 | 0.23 | 0.00 | -0.55 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,160.00 | 12.30 | 12.90 | 12.60 | 12.90 | +1.80 | +16.22% | 0.01 | 25 | 110 | 0.40 | 0.19 | 0.00 | -0.49 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,180.00 | 9.80 | 10.30 | 10.05 | 10.25 | +2.30 | +28.94% | 0.01 | 8 | 78 | 0.40 | 0.15 | 0.00 | -0.44 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,200.00 | 7.90 | 8.50 | 8.20 | 8.00 | +0.94 | +13.32% | 0.01 | 35 | 243 | 0.41 | 0.13 | 0.00 | -0.39 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,220.00 | 6.40 | 7.00 | 6.70 | 7.70 | +2.15 | +38.74% | 0.01 | 7 | 117 | 0.41 | 0.10 | 0.00 | -0.33 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,240.00 | 5.30 | 5.70 | 5.50 | 5.70 | +1.05 | +22.59% | 0.00 | 17 | 60 | 0.42 | 0.08 | 0.00 | -0.29 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,260.00 | 4.40 | 4.90 | 4.65 | 4.75 | +1.03 | +27.69% | 0.00 | 22 | 82 | 0.43 | 0.07 | 0.00 | -0.24 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,280.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.20 | +5.27% | 0.00 | 15 | 68 | 0.44 | 0.05 | 0.00 | -0.20 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,300.00 | 3.10 | 3.70 | 3.40 | 3.35 | +0.32 | +10.57% | 0.00 | 25 | 87 | 0.45 | 0.04 | 0.00 | -0.17 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,320.00 | 2.65 | 3.20 | 2.93 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.46 | 0.03 | 0.00 | -0.14 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,340.00 | 2.20 | 2.65 | 2.43 | 2.51 | -0.69 | -21.57% | 0.00 | 3 | 17 | 0.46 | 0.02 | 0.00 | -0.11 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,360.00 | 1.95 | 2.50 | 2.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.02 | 0.00 | -0.09 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,380.00 | 1.70 | 2.25 | 1.98 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.07 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,400.00 | 1.50 | 2.00 | 1.75 | 1.65 | 0.00 | 0.00% | 0.00 | 9 | 28 | 0.49 | 0.01 | 0.00 | -0.05 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,420.00 | 1.30 | 1.85 | 1.58 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.04 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 1,440.00 | 1.10 | 1.70 | 1.40 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.01 | 0.00 | -0.03 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,460.00 | 1.00 | 1.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 1,480.00 | 0.85 | 1.45 | 1.15 | 1.15 | +0.35 | +43.75% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,500.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 53 | 594 | 0.53 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 2.65 | 1.33 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 106 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 400.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 101 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/16/2025 10:58:59 AM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:59 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:58:59 AM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:59 AM EST |
| 460.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 470.00 | 0.00 | 4.40 | 2.20 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/16/2025 10:58:59 AM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:59 AM EST |
| 490.00 | 0.00 | 4.50 | 2.25 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/16/2025 10:58:59 AM EST |
| 500.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 520.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 540.00 | 0.15 | 0.65 | 0.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 550.00 | 0.20 | 0.70 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 560.00 | 0.20 | 0.85 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 580.00 | 0.30 | 0.85 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 600.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.15 | -21.43% | 0.00 | 6 | 167 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 610.00 | 0.45 | 0.90 | 0.68 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:59 AM EST |
| 620.00 | 0.50 | 1.10 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 630.00 | 0.55 | 1.10 | 0.83 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 640.00 | 0.60 | 1.15 | 0.88 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.70 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/16/2025 10:58:59 AM EST |
| 650.00 | 0.70 | 1.10 | 0.90 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.68 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 660.00 | 0.80 | 1.10 | 0.95 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.66 | 0.00 | 0.00 | -0.02 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 670.00 | 0.85 | 1.30 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.65 | 0.00 | 0.00 | -0.03 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 680.00 | 0.95 | 1.55 | 1.25 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.65 | 0.00 | 0.00 | -0.04 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 690.00 | 1.05 | 1.65 | 1.35 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | -0.06 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 700.00 | 1.15 | 1.55 | 1.35 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.61 | 0.00 | 0.00 | -0.06 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 710.00 | 1.30 | 1.80 | 1.55 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | -0.07 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 720.00 | 1.40 | 2.00 | 1.70 | 1.55 | -0.30 | -16.22% | 0.00 | 1 | 146 | 0.60 | -0.01 | 0.00 | -0.08 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 730.00 | 1.60 | 2.15 | 1.88 | 1.67 | -2.03 | -54.87% | 0.00 | 1 | 58 | 0.59 | -0.01 | 0.00 | -0.08 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 740.00 | 1.75 | 2.35 | 2.05 | 1.99 | -0.50 | -20.08% | 0.00 | 12 | 175 | 0.57 | -0.01 | 0.00 | -0.09 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 750.00 | 1.90 | 2.50 | 2.20 | 2.24 | -0.42 | -15.79% | 0.00 | 5 | 170 | 0.56 | -0.01 | 0.00 | -0.10 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 760.00 | 2.10 | 2.70 | 2.40 | 2.30 | -0.30 | -11.54% | 0.00 | 2 | 181 | 0.54 | -0.01 | 0.00 | -0.12 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 770.00 | 2.35 | 2.75 | 2.55 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.54 | -0.02 | 0.00 | -0.13 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 780.00 | 2.55 | 3.10 | 2.83 | 2.79 | -0.61 | -17.95% | 0.00 | 1 | 417 | 0.53 | -0.02 | 0.00 | -0.15 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 790.00 | 2.80 | 3.10 | 2.95 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | -0.02 | 0.00 | -0.16 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 800.00 | 3.10 | 3.70 | 3.40 | 2.70 | -1.64 | -37.79% | 0.00 | 3 | 923 | 0.51 | -0.03 | 0.00 | -0.18 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 810.00 | 3.50 | 3.90 | 3.70 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | -0.03 | 0.00 | -0.21 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 820.00 | 3.90 | 4.40 | 4.15 | 4.00 | -1.30 | -24.53% | 0.01 | 2 | 1,021 | 0.49 | -0.04 | 0.00 | -0.23 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 830.00 | 4.30 | 4.90 | 4.60 | 4.70 | -1.50 | -24.20% | 0.01 | 2 | 248 | 0.48 | -0.05 | 0.00 | -0.26 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 840.00 | 4.80 | 5.40 | 5.10 | 5.15 | -1.74 | -25.26% | 0.01 | 12 | 298 | 0.47 | -0.06 | 0.00 | -0.28 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 850.00 | 5.40 | 6.00 | 5.70 | 5.85 | -1.55 | -20.95% | 0.01 | 2 | 296 | 0.46 | -0.07 | 0.00 | -0.31 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 860.00 | 6.10 | 6.50 | 6.30 | 6.10 | -2.40 | -28.24% | 0.01 | 4 | 119 | 0.45 | -0.08 | 0.00 | -0.34 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 870.00 | 7.00 | 7.50 | 7.25 | 6.85 | -3.25 | -32.18% | 0.01 | 3 | 159 | 0.44 | -0.09 | 0.00 | -0.38 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 880.00 | 7.90 | 8.50 | 8.20 | 8.10 | -2.90 | -26.37% | 0.01 | 11 | 314 | 0.44 | -0.11 | 0.00 | -0.41 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 890.00 | 9.00 | 9.60 | 9.30 | 9.30 | -3.14 | -25.25% | 0.01 | 23 | 148 | 0.43 | -0.12 | 0.00 | -0.44 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 900.00 | 10.30 | 10.90 | 10.60 | 10.64 | -3.58 | -25.18% | 0.01 | 27 | 427 | 0.43 | -0.14 | 0.00 | -0.47 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 910.00 | 11.70 | 12.30 | 12.00 | 12.07 | -4.38 | -26.63% | 0.01 | 14 | 68 | 0.42 | -0.16 | 0.00 | -0.51 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 920.00 | 13.40 | 14.00 | 13.70 | 14.25 | -4.03 | -22.05% | 0.01 | 7 | 242 | 0.42 | -0.18 | 0.00 | -0.54 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 930.00 | 15.30 | 15.80 | 15.55 | 15.53 | -5.26 | -25.31% | 0.02 | 16 | 170 | 0.41 | -0.20 | 0.00 | -0.57 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 940.00 | 17.40 | 18.10 | 17.75 | 17.70 | -7.30 | -29.20% | 0.02 | 7 | 335 | 0.41 | -0.22 | 0.00 | -0.60 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 950.00 | 19.80 | 20.50 | 20.15 | 19.91 | -6.19 | -23.72% | 0.02 | 54 | 150 | 0.41 | -0.24 | 0.00 | -0.62 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 960.00 | 22.50 | 23.10 | 22.80 | 23.15 | -4.65 | -16.73% | 0.02 | 7 | 153 | 0.40 | -0.27 | 0.00 | -0.65 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 970.00 | 25.50 | 26.20 | 25.85 | 26.15 | -7.05 | -21.24% | 0.03 | 15 | 103 | 0.40 | -0.29 | 0.00 | -0.67 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 980.00 | 28.70 | 29.50 | 29.10 | 28.74 | -8.47 | -22.77% | 0.03 | 34 | 196 | 0.40 | -0.32 | 0.00 | -0.69 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 990.00 | 32.30 | 33.10 | 32.70 | 32.25 | -9.65 | -23.04% | 0.03 | 17 | 130 | 0.40 | -0.35 | 0.00 | -0.71 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,000.00 | 36.30 | 37.00 | 36.65 | 36.50 | -12.50 | -25.51% | 0.04 | 18 | 119 | 0.39 | -0.38 | 0.00 | -0.72 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,010.00 | 40.60 | 41.20 | 40.90 | 40.55 | -10.00 | -19.79% | 0.04 | 9 | 69 | 0.39 | -0.41 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,020.00 | 45.00 | 45.80 | 45.40 | 45.28 | -10.72 | -19.15% | 0.04 | 42 | 73 | 0.39 | -0.44 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,040.00 | 55.40 | 56.30 | 55.85 | 56.33 | -16.27 | -22.41% | 0.05 | 43 | 87 | 0.39 | -0.51 | 0.00 | -0.73 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,060.00 | 66.90 | 67.90 | 67.40 | 66.53 | -17.47 | -20.80% | 0.06 | 5 | 104 | 0.39 | -0.57 | 0.00 | -0.72 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,080.00 | 79.80 | 81.00 | 80.40 | 82.00 | -0.20 | -0.25% | 0.07 | 4 | 41 | 0.39 | -0.63 | 0.00 | -0.69 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,100.00 | 94.00 | 95.40 | 94.70 | 96.70 | -2.93 | -2.95% | 0.09 | 4 | 5 | 0.39 | -0.68 | 0.00 | -0.65 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 1,120.00 | 108.50 | 111.00 | 109.75 | 116.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | -0.73 | 0.00 | -0.60 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,140.00 | 124.30 | 127.40 | 125.85 | 165.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.55 | 10/8/2025 | 10/16/2025 10:58:59 AM EST |
| 1,160.00 | 141.60 | 144.70 | 143.15 | 230.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.39 | -0.81 | 0.00 | -0.49 | 9/18/2025 | 10/16/2025 10:58:59 AM EST |
| 1,180.00 | 159.20 | 162.60 | 160.90 | 175.34 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.40 | -0.85 | 0.00 | -0.44 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,200.00 | 174.90 | 182.40 | 178.65 | 169.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.38 | -0.87 | 0.00 | -0.39 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 1,220.00 | 191.90 | 202.00 | 196.95 | % | 0.16 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.33 | 10/16/2025 10:58:59 AM EST | |||
| 1,240.00 | 210.40 | 221.00 | 215.70 | 262.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.43 | -0.92 | 0.00 | -0.29 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 1,260.00 | 230.00 | 240.10 | 235.05 | 259.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.55 | -0.93 | 0.00 | -0.24 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,280.00 | 249.60 | 259.40 | 254.50 | 274.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | -0.95 | 0.00 | -0.20 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 1,300.00 | 269.10 | 279.00 | 274.05 | 275.80 | % | 0.21 | 4 | 0 | 0.59 | -0.96 | 0.00 | -0.17 | 10/16/2025 | 10/16/2025 10:58:59 AM EST | |
| 1,320.00 | 289.30 | 298.50 | 293.90 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.14 | 10/16/2025 10:58:59 AM EST | |||
| 1,340.00 | 308.00 | 318.30 | 313.15 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.11 | 10/16/2025 10:58:59 AM EST | |||
| 1,360.00 | 328.60 | 337.80 | 333.20 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.09 | 10/16/2025 10:58:59 AM EST | |||
| 1,380.00 | 346.90 | 357.60 | 352.25 | 346.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.07 | 10/3/2025 | 10/16/2025 10:58:59 AM EST |
| 1,400.00 | 366.30 | 380.70 | 373.50 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 10/16/2025 10:58:59 AM EST | |||
| 1,420.00 | 386.00 | 400.10 | 393.05 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 10/16/2025 10:58:59 AM EST | |||
| 1,440.00 | 405.90 | 419.40 | 412.65 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 10/16/2025 10:58:59 AM EST | |||
| 1,460.00 | 425.90 | 438.70 | 432.30 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 10/16/2025 10:58:59 AM EST | |||
| 1,480.00 | 445.90 | 458.60 | 452.25 | 440.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 10/7/2025 | 10/16/2025 10:58:59 AM EST |
| 1,500.00 | 465.90 | 479.10 | 472.50 | 468.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/16/2025 10:58:59 AM EST |