Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $1,111.44 as of 12/9/2025 8:16:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 715.60 | 730.10 | 722.85 | 637.94 | 0.00 | 0.00% | 1.85 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:49 PM EST |
| 400.00 | 709.10 | 720.00 | 714.55 | 590.10 | 0.00 | 0.00% | 1.79 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 410.00 | 695.90 | 710.10 | 703.00 | % | 1.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 420.00 | 689.10 | 700.10 | 694.60 | % | 1.65 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 430.00 | 675.80 | 690.10 | 682.95 | % | 1.59 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 440.00 | 669.10 | 680.10 | 674.60 | % | 1.53 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 450.00 | 655.90 | 670.20 | 663.05 | % | 1.47 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 460.00 | 649.20 | 660.60 | 654.90 | % | 1.42 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 470.00 | 635.70 | 650.20 | 642.95 | % | 1.37 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 480.00 | 629.20 | 640.60 | 634.90 | 595.00 | 0.00 | 0.00% | 1.32 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 490.00 | 616.00 | 630.20 | 623.10 | % | 1.27 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 500.00 | 609.20 | 620.20 | 614.70 | 258.10 | 0.00 | 0.00% | 1.23 | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 3:59:49 PM EST |
| 520.00 | 589.20 | 599.70 | 594.45 | 578.20 | 0.00 | 0.00% | 1.14 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 540.00 | 569.30 | 579.40 | 574.35 | 536.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 550.00 | 558.00 | 569.20 | 563.60 | 568.30 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 560.00 | 549.30 | 560.30 | 554.80 | 515.93 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 580.00 | 529.30 | 540.30 | 534.80 | 466.50 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:49 PM EST |
| 600.00 | 506.10 | 520.40 | 513.25 | 479.37 | 0.00 | 0.00% | 0.86 | 0 | 21 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 610.00 | 496.20 | 510.80 | 503.50 | 463.46 | 0.00 | 0.00% | 0.83 | 0 | 13 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 620.00 | 486.10 | 500.40 | 493.25 | 454.72 | 0.00 | 0.00% | 0.80 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 630.00 | 476.20 | 490.50 | 483.35 | 446.44 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 640.00 | 466.20 | 480.40 | 473.30 | 438.30 | 0.00 | 0.00% | 0.74 | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 650.00 | 456.20 | 470.40 | 463.30 | 454.80 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 660.00 | 446.20 | 460.50 | 453.35 | 225.00 | 0.00 | 0.00% | 0.69 | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/9/2025 3:59:49 PM EST |
| 670.00 | 436.00 | 450.90 | 443.45 | 435.20 | 0.00 | 0.00% | 0.66 | 0 | 65 | 1.96 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 680.00 | 426.30 | 440.50 | 433.40 | 377.00 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 690.00 | 418.20 | 428.70 | 423.45 | 418.80 | 0.00 | 0.00% | 0.61 | 0 | 23 | 1.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 700.00 | 408.10 | 418.70 | 413.40 | 357.67 | 0.00 | 0.00% | 0.59 | 0 | 36 | 1.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 710.00 | 398.10 | 408.70 | 403.40 | 349.70 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 720.00 | 389.70 | 399.70 | 394.70 | 385.50 | 0.00 | 0.00% | 0.55 | 0 | 116 | 1.67 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 730.00 | 379.60 | 389.70 | 384.65 | 249.61 | 0.00 | 0.00% | 0.53 | 0 | 85 | 1.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 740.00 | 369.70 | 379.50 | 374.60 | 396.40 | 0.00 | 0.00% | 0.51 | 0 | 223 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 750.00 | 358.10 | 370.50 | 364.30 | 375.67 | 0.00 | 0.00% | 0.49 | 0 | 132 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 760.00 | 349.70 | 358.70 | 354.20 | 350.70 | +15.50 | +4.63% | 0.47 | 1 | 52 | 1.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 770.00 | 338.30 | 348.80 | 343.55 | 281.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 780.00 | 329.70 | 338.80 | 334.25 | 329.87 | 0.00 | 0.00% | 0.43 | 0 | 179 | 1.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 790.00 | 316.20 | 330.60 | 323.40 | % | 0.41 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 800.00 | 311.70 | 314.10 | 312.90 | 328.55 | 0.00 | 0.00% | 0.39 | 0 | 302 | 1.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 810.00 | 298.40 | 308.90 | 303.65 | 250.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 820.00 | 289.80 | 298.80 | 294.30 | 305.45 | 0.00 | 0.00% | 0.36 | 0 | 116 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 830.00 | 276.30 | 288.00 | 282.15 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 840.00 | 269.90 | 280.00 | 274.95 | 251.84 | 0.00 | 0.00% | 0.33 | 0 | 127 | 1.18 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 850.00 | 259.90 | 271.20 | 265.55 | 260.20 | -5.28 | -1.99% | 0.31 | 6 | 157 | 1.17 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 860.00 | 246.40 | 261.00 | 253.70 | 221.04 | 0.00 | 0.00% | 0.29 | 0 | 84 | 1.11 | 1.00 | 0.00 | -0.02 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 865.00 | 241.60 | 255.90 | 248.75 | 260.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 870.00 | 240.20 | 246.50 | 243.35 | 255.99 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.77 | 1.00 | 0.00 | -0.03 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 875.00 | 231.50 | 245.90 | 238.70 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 12/9/2025 3:59:49 PM EST | |||
| 880.00 | 231.30 | 234.90 | 233.10 | 234.30 | +4.30 | +1.87% | 0.26 | 2 | 115 | 1.04 | 1.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 885.00 | 226.00 | 234.10 | 230.05 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 12/9/2025 3:59:49 PM EST | |||
| 890.00 | 216.70 | 224.70 | 220.70 | 228.97 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.06 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 895.00 | 213.70 | 223.90 | 218.80 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.08 | 12/9/2025 3:59:49 PM EST | |||
| 900.00 | 210.10 | 216.10 | 213.10 | 213.00 | -10.00 | -4.49% | 0.24 | 1 | 218 | 0.96 | 0.99 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 905.00 | 201.70 | 215.80 | 208.75 | 98.36 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.14 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 910.00 | 197.00 | 211.00 | 204.00 | 152.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.15 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 915.00 | 195.80 | 206.00 | 200.90 | 199.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.93 | 0.99 | 0.00 | -0.17 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 920.00 | 190.30 | 199.20 | 194.75 | 220.63 | 0.00 | 0.00% | 0.21 | 0 | 90 | 0.81 | 0.99 | 0.00 | -0.18 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 925.00 | 185.20 | 196.00 | 190.60 | 180.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.20 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 930.00 | 180.50 | 187.00 | 183.75 | 197.03 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.67 | 0.99 | 0.00 | -0.22 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 935.00 | 173.00 | 186.00 | 179.50 | % | 0.19 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.24 | 12/9/2025 3:59:49 PM EST | |||
| 940.00 | 170.50 | 181.00 | 175.75 | 172.00 | 0.00 | 0.00% | 0.19 | 0 | 198 | 0.83 | 0.98 | 0.00 | -0.26 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 945.00 | 165.50 | 175.00 | 170.25 | % | 0.18 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.27 | 12/9/2025 3:59:49 PM EST | |||
| 950.00 | 162.20 | 165.60 | 163.90 | 163.05 | -9.63 | -5.58% | 0.17 | 1 | 77 | 0.78 | 0.98 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 955.00 | 155.70 | 164.80 | 160.25 | % | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.32 | 12/9/2025 3:59:49 PM EST | |||
| 960.00 | 150.90 | 155.90 | 153.40 | 156.00 | +4.00 | +2.64% | 0.16 | 1 | 120 | 0.77 | 0.97 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 965.00 | 143.00 | 154.80 | 148.90 | 96.60 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.67 | 0.97 | 0.00 | -0.37 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 970.00 | 142.20 | 145.60 | 143.90 | 148.75 | +7.70 | +5.46% | 0.15 | 2 | 49 | 0.70 | 0.96 | 0.00 | -0.40 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 975.00 | 136.20 | 147.00 | 141.60 | 149.36 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.71 | 0.96 | 0.00 | -0.43 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 980.00 | 133.60 | 140.30 | 136.95 | 138.60 | -18.10 | -11.56% | 0.14 | 2 | 170 | 0.63 | 0.95 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 985.00 | 126.60 | 137.40 | 132.00 | 38.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.67 | 0.95 | 0.00 | -0.50 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 990.00 | 121.90 | 126.60 | 124.25 | 127.90 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.68 | 0.94 | 0.00 | -0.54 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 995.00 | 117.00 | 125.50 | 121.25 | 143.21 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.58 | 0.94 | 0.00 | -0.57 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,000.00 | 112.30 | 117.30 | 114.80 | 117.11 | -2.79 | -2.33% | 0.11 | 11 | 506 | 0.65 | 0.93 | 0.00 | -0.60 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,005.00 | 107.60 | 116.10 | 111.85 | 127.66 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | 0.92 | 0.00 | -0.64 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,010.00 | 103.00 | 112.20 | 107.60 | 105.00 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.62 | 0.91 | 0.00 | -0.68 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 1,015.00 | 99.00 | 106.00 | 102.50 | 124.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.52 | 0.90 | 0.00 | -0.72 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,020.00 | 94.00 | 98.60 | 96.30 | 97.51 | -8.83 | -8.31% | 0.09 | 1 | 334 | 0.51 | 0.89 | 0.00 | -0.76 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,025.00 | 89.40 | 94.30 | 91.85 | 101.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.88 | 0.00 | -0.80 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,030.00 | 85.70 | 91.30 | 88.50 | 90.82 | -4.18 | -4.40% | 0.09 | 9 | 178 | 0.46 | 0.87 | 0.00 | -0.85 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,035.00 | 81.50 | 85.60 | 83.55 | 84.08 | -12.22 | -12.69% | 0.08 | 2 | 25 | 0.44 | 0.86 | 0.00 | -0.90 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,040.00 | 77.00 | 81.00 | 79.00 | 79.48 | -11.87 | -13.00% | 0.08 | 1 | 173 | 0.43 | 0.84 | 0.00 | -0.95 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,045.00 | 73.40 | 78.10 | 75.75 | 99.70 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.45 | 0.83 | 0.00 | -0.99 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,050.00 | 69.20 | 72.80 | 71.00 | 68.85 | -10.74 | -13.50% | 0.07 | 1 | 578 | 0.43 | 0.81 | 0.00 | -1.04 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,055.00 | 65.10 | 68.70 | 66.90 | 64.25 | -7.79 | -10.82% | 0.06 | 2 | 45 | 0.43 | 0.79 | 0.00 | -1.08 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,060.00 | 60.90 | 64.40 | 62.65 | 81.23 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.42 | 0.78 | 0.00 | -1.13 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,065.00 | 57.60 | 61.60 | 59.60 | 56.70 | % | 0.06 | 10 | 0 | 0.43 | 0.76 | 0.00 | -1.18 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 1,070.00 | 53.40 | 57.70 | 55.55 | 57.37 | -5.98 | -9.44% | 0.05 | 10 | 129 | 0.42 | 0.73 | 0.00 | -1.22 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,075.00 | 50.80 | 53.80 | 52.30 | 50.56 | -6.74 | -11.77% | 0.05 | 6 | 1 | 0.42 | 0.71 | 0.00 | -1.26 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,080.00 | 47.40 | 50.10 | 48.75 | 48.00 | -5.62 | -10.49% | 0.05 | 22 | 425 | 0.42 | 0.69 | 0.00 | -1.30 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,085.00 | 43.80 | 46.60 | 45.20 | % | 0.04 | 0 | 0 | 0.41 | 0.66 | 0.01 | -1.33 | 12/9/2025 3:59:49 PM EST | |||
| 1,090.00 | 40.70 | 43.10 | 41.90 | 41.78 | -6.27 | -13.05% | 0.04 | 17 | 217 | 0.41 | 0.63 | 0.01 | -1.36 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,095.00 | 37.40 | 39.80 | 38.60 | 50.30 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.40 | 0.61 | 0.01 | -1.39 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,100.00 | 34.70 | 35.80 | 35.25 | 35.58 | -2.92 | -7.59% | 0.03 | 73 | 1,713 | 0.40 | 0.58 | 0.01 | -1.41 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,105.00 | 31.70 | 33.70 | 32.70 | 30.41 | % | 0.03 | 1 | 0 | 0.40 | 0.55 | 0.01 | -1.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 1,110.00 | 29.30 | 31.00 | 30.15 | 31.52 | -2.68 | -7.84% | 0.03 | 11 | 181 | 0.40 | 0.52 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,115.00 | 26.50 | 28.40 | 27.45 | 27.60 | -3.00 | -9.81% | 0.02 | 14 | 2 | 0.39 | 0.49 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,120.00 | 24.30 | 25.30 | 24.80 | 25.00 | -5.02 | -16.73% | 0.02 | 98 | 426 | 0.39 | 0.47 | 0.01 | -1.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,125.00 | 22.10 | 23.70 | 22.90 | 22.88 | -3.02 | -11.66% | 0.02 | 2 | 10 | 0.39 | 0.44 | 0.01 | -1.42 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,127.50 | 21.00 | 22.60 | 21.80 | 30.71 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.39 | 0.42 | 0.01 | -1.42 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,130.00 | 20.10 | 21.60 | 20.85 | 20.62 | -3.48 | -14.44% | 0.02 | 80 | 471 | 0.39 | 0.41 | 0.01 | -1.41 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,132.50 | 19.10 | 20.50 | 19.80 | 19.16 | % | 0.02 | 1 | 0 | 0.39 | 0.40 | 0.01 | -1.40 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 1,135.00 | 18.30 | 19.60 | 18.95 | 19.50 | -3.28 | -14.40% | 0.02 | 4 | 5 | 0.39 | 0.38 | 0.01 | -1.39 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,140.00 | 16.40 | 17.80 | 17.10 | 17.20 | -2.50 | -12.69% | 0.02 | 10 | 554 | 0.39 | 0.36 | 0.01 | -1.35 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,145.00 | 14.80 | 16.10 | 15.45 | 15.00 | -3.70 | -19.79% | 0.01 | 10 | 15 | 0.39 | 0.33 | 0.01 | -1.32 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,150.00 | 13.30 | 14.60 | 13.95 | 13.30 | -3.20 | -19.40% | 0.01 | 31 | 27 | 0.39 | 0.31 | 0.01 | -1.28 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,155.00 | 11.90 | 12.70 | 12.30 | 11.80 | -5.23 | -30.72% | 0.01 | 8 | 10 | 0.39 | 0.28 | 0.00 | -1.24 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,160.00 | 10.60 | 11.30 | 10.95 | 10.78 | -2.67 | -19.86% | 0.01 | 24 | 400 | 0.39 | 0.26 | 0.00 | -1.19 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,165.00 | 9.40 | 10.10 | 9.75 | 9.30 | -2.85 | -23.46% | 0.01 | 1 | 14 | 0.38 | 0.24 | 0.00 | -1.14 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,170.00 | 8.30 | 9.10 | 8.70 | 8.87 | -2.20 | -19.88% | 0.01 | 3 | 20 | 0.38 | 0.22 | 0.00 | -1.08 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,175.00 | 7.40 | 8.70 | 8.05 | 7.70 | -2.30 | -23.00% | 0.01 | 5 | 7 | 0.39 | 0.20 | 0.00 | -1.02 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,180.00 | 6.50 | 7.80 | 7.15 | 7.08 | -1.89 | -21.07% | 0.01 | 1 | 577 | 0.39 | 0.18 | 0.00 | -0.97 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,185.00 | 5.70 | 7.00 | 6.35 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.16 | 0.00 | -0.91 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,190.00 | 5.00 | 6.00 | 5.50 | 5.40 | -2.21 | -29.05% | 0.00 | 8 | 3 | 0.39 | 0.15 | 0.00 | -0.85 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,195.00 | 4.40 | 5.40 | 4.90 | 4.90 | -3.50 | -41.67% | 0.00 | 18 | 1 | 0.39 | 0.13 | 0.00 | -0.79 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,200.00 | 4.00 | 4.90 | 4.45 | 4.36 | -1.64 | -27.34% | 0.00 | 54 | 1,148 | 0.39 | 0.12 | 0.00 | -0.73 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,205.00 | 3.40 | 4.40 | 3.90 | 3.90 | -1.37 | -26.00% | 0.00 | 17 | 16 | 0.39 | 0.10 | 0.00 | -0.67 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,220.00 | 2.25 | 3.50 | 2.88 | 2.70 | -1.12 | -29.32% | 0.00 | 4 | 206 | 0.40 | 0.07 | 0.00 | -0.52 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,240.00 | 1.30 | 1.90 | 1.60 | 1.80 | -0.72 | -28.58% | 0.00 | 4 | 168 | 0.40 | 0.04 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,260.00 | 0.65 | 1.15 | 0.90 | 1.03 | -0.47 | -31.34% | 0.00 | 3 | 586 | 0.40 | 0.03 | 0.00 | -0.25 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,280.00 | 0.40 | 1.30 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.43 | 0.02 | 0.00 | -0.16 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,300.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.68 | -71.58% | 0.00 | 6 | 371 | 0.38 | 0.01 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,320.00 | 0.05 | 0.85 | 0.45 | 0.25 | -0.47 | -65.28% | 0.00 | 3 | 71 | 0.44 | 0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,340.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 56 | 56 | 0.42 | 0.00 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,360.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.55 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,380.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,420.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 1,440.00 | 0.00 | 3.50 | 1.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 1,460.00 | 0.00 | 3.60 | 1.80 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 1,480.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 1,500.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 1,520.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 1,540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/9/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 1.30 | 0.65 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 336 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 550.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 1.40 | 0.70 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 1.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 610.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:49 PM EST |
| 630.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 2.50 | 1.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 650.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 660.00 | 0.00 | 1.90 | 0.95 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 670.00 | 0.00 | 1.70 | 0.85 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 680.00 | 0.00 | 1.90 | 0.95 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 690.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 700.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 5 | 1,054 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 710.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:49 PM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 730.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:49 PM EST |
| 740.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 750.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 301 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 760.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 770.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 780.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 16 | 462 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 790.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.14 | -70.00% | 0.00 | 16 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 16 | 394 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 810.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 820.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 233 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 830.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 840.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.70 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 850.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.27 | -62.80% | 0.00 | 8 | 248 | 0.65 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 860.00 | 0.00 | 0.55 | 0.28 | 0.12 | -0.78 | -86.67% | 0.00 | 14 | 297 | 0.71 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 865.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 870.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.69 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 875.00 | 0.00 | 0.65 | 0.33 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 880.00 | 0.10 | 0.70 | 0.40 | 0.66 | +0.13 | +24.53% | 0.00 | 2 | 269 | 0.61 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 885.00 | 0.00 | 0.70 | 0.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 890.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | -0.06 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 895.00 | 0.00 | 0.80 | 0.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | -0.08 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 900.00 | 0.10 | 0.70 | 0.40 | 0.25 | -0.45 | -64.29% | 0.00 | 35 | 865 | 0.52 | -0.01 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 905.00 | 0.10 | 0.90 | 0.50 | 0.30 | -0.42 | -58.34% | 0.00 | 4 | 28 | 0.56 | -0.01 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 910.00 | 0.20 | 0.60 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.54 | -0.01 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 915.00 | 0.15 | 0.65 | 0.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.17 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 920.00 | 0.20 | 1.00 | 0.60 | 0.35 | -0.40 | -53.34% | 0.00 | 19 | 227 | 0.54 | -0.01 | 0.00 | -0.18 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 925.00 | 0.10 | 1.05 | 0.58 | 0.35 | -0.85 | -70.84% | 0.00 | 10 | 23 | 0.51 | -0.01 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 930.00 | 0.15 | 0.95 | 0.55 | 0.59 | -0.44 | -42.72% | 0.00 | 3 | 150 | 0.50 | -0.01 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 935.00 | 0.15 | 1.20 | 0.68 | 0.58 | -0.47 | -44.77% | 0.00 | 10 | 37 | 0.49 | -0.02 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 940.00 | 0.45 | 0.75 | 0.60 | 0.67 | -0.28 | -29.48% | 0.00 | 14 | 272 | 0.49 | -0.02 | 0.00 | -0.26 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 945.00 | 0.50 | 1.00 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | -0.02 | 0.00 | -0.27 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 950.00 | 0.60 | 1.10 | 0.85 | 0.88 | -0.22 | -20.00% | 0.00 | 27 | 611 | 0.49 | -0.02 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 955.00 | 0.45 | 1.45 | 0.95 | 0.75 | -0.45 | -37.50% | 0.00 | 11 | 89 | 0.48 | -0.03 | 0.00 | -0.32 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 960.00 | 0.50 | 1.55 | 1.03 | 1.05 | -0.27 | -20.46% | 0.00 | 4 | 745 | 0.47 | -0.03 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 965.00 | 0.60 | 1.65 | 1.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.47 | -0.03 | 0.00 | -0.37 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 970.00 | 0.85 | 1.75 | 1.30 | 1.16 | -0.30 | -20.55% | 0.00 | 26 | 192 | 0.47 | -0.04 | 0.00 | -0.40 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 975.00 | 0.95 | 1.85 | 1.40 | 1.39 | -0.36 | -20.58% | 0.00 | 8 | 40 | 0.46 | -0.04 | 0.00 | -0.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 980.00 | 1.15 | 1.65 | 1.40 | 1.68 | -0.25 | -12.96% | 0.00 | 16 | 500 | 0.45 | -0.05 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 985.00 | 1.35 | 1.90 | 1.63 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.45 | -0.05 | 0.00 | -0.50 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 990.00 | 1.30 | 2.20 | 1.75 | 2.10 | -0.10 | -4.55% | 0.00 | 2 | 302 | 0.44 | -0.06 | 0.00 | -0.54 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 995.00 | 1.55 | 2.65 | 2.10 | 2.12 | -0.28 | -11.67% | 0.00 | 53 | 35 | 0.44 | -0.06 | 0.00 | -0.57 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,000.00 | 2.00 | 2.90 | 2.45 | 2.35 | -0.15 | -6.00% | 0.00 | 21 | 614 | 0.44 | -0.07 | 0.00 | -0.60 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,005.00 | 2.00 | 3.30 | 2.65 | 2.67 | -0.17 | -5.99% | 0.00 | 12 | 432 | 0.43 | -0.08 | 0.00 | -0.64 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,010.00 | 2.40 | 3.60 | 3.00 | 3.20 | +0.09 | +2.90% | 0.00 | 6 | 658 | 0.43 | -0.09 | 0.00 | -0.68 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,015.00 | 2.70 | 4.00 | 3.35 | 3.45 | +0.10 | +2.99% | 0.00 | 46 | 41 | 0.42 | -0.10 | 0.00 | -0.72 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,020.00 | 3.50 | 4.10 | 3.80 | 3.90 | +0.03 | +0.78% | 0.00 | 156 | 207 | 0.42 | -0.11 | 0.00 | -0.76 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,025.00 | 3.90 | 4.80 | 4.35 | 4.25 | -0.08 | -1.85% | 0.00 | 22 | 56 | 0.42 | -0.12 | 0.00 | -0.80 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,030.00 | 4.20 | 5.40 | 4.80 | 5.00 | +0.20 | +4.17% | 0.00 | 28 | 346 | 0.41 | -0.13 | 0.00 | -0.85 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,035.00 | 4.60 | 6.00 | 5.30 | 5.10 | -0.24 | -4.50% | 0.01 | 14 | 71 | 0.41 | -0.14 | 0.00 | -0.90 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,040.00 | 5.30 | 6.40 | 5.85 | 5.96 | +0.06 | +1.02% | 0.01 | 166 | 211 | 0.40 | -0.16 | 0.00 | -0.95 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,045.00 | 6.00 | 7.10 | 6.55 | 6.50 | +0.25 | +4.00% | 0.01 | 3 | 59 | 0.40 | -0.17 | 0.00 | -0.99 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,050.00 | 6.80 | 8.20 | 7.50 | 7.50 | +0.20 | +2.74% | 0.01 | 12 | 450 | 0.40 | -0.19 | 0.00 | -1.04 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,055.00 | 7.70 | 9.10 | 8.40 | 8.10 | +0.70 | +9.46% | 0.01 | 7 | 54 | 0.39 | -0.21 | 0.00 | -1.08 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,060.00 | 8.80 | 9.90 | 9.35 | 9.60 | +0.70 | +7.87% | 0.01 | 13 | 184 | 0.39 | -0.22 | 0.00 | -1.13 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,065.00 | 9.80 | 11.10 | 10.45 | 10.10 | +0.30 | +3.07% | 0.01 | 2 | 28 | 0.39 | -0.24 | 0.00 | -1.18 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,070.00 | 11.30 | 12.30 | 11.80 | 11.75 | +0.35 | +3.07% | 0.01 | 14 | 71 | 0.39 | -0.27 | 0.00 | -1.22 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,075.00 | 12.30 | 13.60 | 12.95 | 13.00 | +0.60 | +4.84% | 0.01 | 6 | 14 | 0.38 | -0.29 | 0.00 | -1.26 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,080.00 | 13.70 | 15.00 | 14.35 | 14.30 | +0.60 | +4.38% | 0.01 | 19 | 170 | 0.38 | -0.31 | 0.00 | -1.30 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,085.00 | 15.20 | 17.10 | 16.15 | 16.94 | +1.75 | +11.53% | 0.01 | 1 | 16 | 0.38 | -0.34 | 0.01 | -1.33 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,090.00 | 17.00 | 18.40 | 17.70 | 19.17 | +2.57 | +15.49% | 0.02 | 5 | 184 | 0.37 | -0.37 | 0.01 | -1.36 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,095.00 | 18.70 | 20.50 | 19.60 | 20.35 | +3.35 | +19.71% | 0.02 | 2 | 3 | 0.37 | -0.39 | 0.01 | -1.39 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,100.00 | 20.80 | 23.10 | 21.95 | 21.04 | +0.84 | +4.16% | 0.02 | 19 | 158 | 0.38 | -0.42 | 0.01 | -1.41 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,105.00 | 22.90 | 25.20 | 24.05 | 22.74 | % | 0.02 | 2 | 0 | 0.37 | -0.45 | 0.01 | -1.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 1,110.00 | 25.10 | 27.00 | 26.05 | 25.50 | +2.20 | +9.45% | 0.02 | 3 | 20 | 0.37 | -0.48 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,115.00 | 27.70 | 29.80 | 28.75 | 27.60 | +0.09 | +0.33% | 0.03 | 17 | 5 | 0.37 | -0.51 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,120.00 | 30.30 | 32.10 | 31.20 | 31.60 | +2.60 | +8.97% | 0.03 | 21 | 58 | 0.36 | -0.53 | 0.01 | -1.43 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,125.00 | 33.10 | 35.70 | 34.40 | 33.50 | +1.80 | +5.68% | 0.03 | 1 | 2 | 0.37 | -0.56 | 0.01 | -1.42 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,127.50 | 34.30 | 37.30 | 35.80 | 31.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.58 | 0.01 | -1.42 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,130.00 | 36.10 | 37.90 | 37.00 | 33.75 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.37 | -0.59 | 0.01 | -1.41 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,132.50 | 37.60 | 40.00 | 38.80 | 37.90 | % | 0.03 | 3 | 0 | 0.37 | -0.60 | 0.01 | -1.40 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 1,135.00 | 38.70 | 42.00 | 40.35 | 44.00 | +6.96 | +18.79% | 0.04 | 2 | 1 | 0.37 | -0.62 | 0.01 | -1.39 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,140.00 | 41.80 | 45.80 | 43.80 | 40.98 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.37 | -0.64 | 0.01 | -1.35 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 1,145.00 | 45.00 | 48.20 | 46.60 | % | 0.04 | 0 | 0 | 0.36 | -0.67 | 0.01 | -1.32 | 12/9/2025 3:59:49 PM EST | |||
| 1,150.00 | 48.30 | 52.20 | 50.25 | % | 0.04 | 0 | 0 | 0.36 | -0.69 | 0.01 | -1.28 | 12/9/2025 3:59:49 PM EST | |||
| 1,155.00 | 51.80 | 55.80 | 53.80 | % | 0.05 | 0 | 0 | 0.36 | -0.72 | 0.00 | -1.24 | 12/9/2025 3:59:49 PM EST | |||
| 1,160.00 | 55.00 | 60.30 | 57.65 | 142.77 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.74 | 0.00 | -1.19 | 10/23/2025 | 12/9/2025 3:59:49 PM EST |
| 1,165.00 | 59.10 | 67.00 | 63.05 | % | 0.05 | 0 | 0 | 0.38 | -0.76 | 0.00 | -1.14 | 12/9/2025 3:59:49 PM EST | |||
| 1,170.00 | 63.00 | 66.60 | 64.80 | % | 0.06 | 0 | 0 | 0.34 | -0.78 | 0.00 | -1.08 | 12/9/2025 3:59:49 PM EST | |||
| 1,175.00 | 66.90 | 70.80 | 68.85 | % | 0.06 | 0 | 0 | 0.34 | -0.80 | 0.00 | -1.02 | 12/9/2025 3:59:49 PM EST | |||
| 1,180.00 | 71.80 | 75.00 | 73.40 | 72.77 | -3.96 | -5.17% | 0.06 | 12 | 23 | 0.35 | -0.82 | 0.00 | -0.97 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 1,185.00 | 75.20 | 79.40 | 77.30 | % | 0.07 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.91 | 12/9/2025 3:59:49 PM EST | |||
| 1,190.00 | 79.40 | 83.80 | 81.60 | % | 0.07 | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.85 | 12/9/2025 3:59:49 PM EST | |||
| 1,195.00 | 83.80 | 88.30 | 86.05 | % | 0.07 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.79 | 12/9/2025 3:59:49 PM EST | |||
| 1,200.00 | 88.20 | 92.80 | 90.50 | 134.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.88 | 0.00 | -0.73 | 10/30/2025 | 12/9/2025 3:59:49 PM EST |
| 1,205.00 | 91.00 | 98.00 | 94.50 | % | 0.08 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.67 | 12/9/2025 3:59:49 PM EST | |||
| 1,220.00 | 102.00 | 113.20 | 107.60 | 201.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.52 | 10/16/2025 | 12/9/2025 3:59:49 PM EST |
| 1,240.00 | 123.70 | 132.30 | 128.00 | 220.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.36 | 10/17/2025 | 12/9/2025 3:59:49 PM EST |
| 1,260.00 | 142.70 | 151.80 | 147.25 | 218.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.97 | 0.00 | -0.25 | 11/19/2025 | 12/9/2025 3:59:49 PM EST |
| 1,280.00 | 163.00 | 171.70 | 167.35 | % | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.16 | 12/9/2025 3:59:49 PM EST | |||
| 1,300.00 | 181.00 | 191.60 | 186.30 | 294.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.12 | 10/15/2025 | 12/9/2025 3:59:49 PM EST |
| 1,320.00 | 203.10 | 211.60 | 207.35 | 297.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.07 | 10/17/2025 | 12/9/2025 3:59:49 PM EST |
| 1,340.00 | 222.50 | 231.60 | 227.05 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.04 | 12/9/2025 3:59:49 PM EST | |||
| 1,360.00 | 242.50 | 251.60 | 247.05 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 1,380.00 | 261.40 | 274.90 | 268.15 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:49 PM EST | |||
| 1,400.00 | 281.30 | 294.90 | 288.10 | 448.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:49 PM EST |
| 1,420.00 | 301.20 | 314.90 | 308.05 | 468.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:49 PM EST |
| 1,440.00 | 320.90 | 334.90 | 327.90 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 1,460.00 | 340.90 | 354.90 | 347.90 | 384.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:49 PM EST |
| 1,480.00 | 360.60 | 374.80 | 367.70 | 398.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:49 PM EST |
| 1,500.00 | 380.60 | 394.80 | 387.70 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 1,520.00 | 400.60 | 414.80 | 407.70 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 1,540.00 | 422.30 | 434.80 | 428.55 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST |