Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $693.60 as of 8/1/2025 7:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 383.10 | 397.90 | 390.50 | % | 1.30 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 310.00 | 375.30 | 388.10 | 381.70 | % | 1.23 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 320.00 | 365.30 | 378.10 | 371.70 | % | 1.16 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 330.00 | 353.30 | 368.40 | 360.85 | % | 1.09 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 340.00 | 345.40 | 358.10 | 351.75 | % | 1.03 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 350.00 | 335.40 | 348.50 | 341.95 | % | 0.98 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 360.00 | 325.40 | 338.50 | 331.95 | 296.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:46 PM EST |
| 370.00 | 315.40 | 328.50 | 321.95 | % | 0.87 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 380.00 | 305.50 | 318.50 | 312.00 | % | 0.82 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 390.00 | 295.50 | 308.60 | 302.05 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 400.00 | 285.50 | 298.60 | 292.05 | % | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 410.00 | 275.50 | 288.60 | 282.05 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 420.00 | 265.60 | 278.60 | 272.10 | % | 0.65 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 430.00 | 253.50 | 268.20 | 260.85 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 440.00 | 245.60 | 258.70 | 252.15 | 231.59 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:46 PM EST |
| 450.00 | 235.60 | 248.70 | 242.15 | % | 0.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 460.00 | 223.40 | 238.70 | 231.05 | % | 0.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 470.00 | 215.70 | 228.50 | 222.10 | 199.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:46 PM EST |
| 480.00 | 205.70 | 218.70 | 212.20 | 253.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 490.00 | 195.90 | 208.80 | 202.35 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 500.00 | 185.80 | 198.20 | 192.00 | 227.17 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 510.00 | 175.90 | 188.90 | 182.40 | 174.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:46 PM EST |
| 520.00 | 165.90 | 178.20 | 172.05 | 213.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 530.00 | 156.10 | 169.00 | 162.55 | 199.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 540.00 | 146.10 | 159.00 | 152.55 | 154.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 550.00 | 136.20 | 148.40 | 142.30 | 190.05 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:46 PM EST |
| 560.00 | 126.20 | 139.00 | 132.60 | 170.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.98 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 570.00 | 116.40 | 129.00 | 122.70 | 162.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.91 | 1.00 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 580.00 | 106.50 | 119.00 | 112.75 | 162.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.08 | 7/16/2025 | 8/1/2025 3:59:46 PM EST |
| 590.00 | 98.00 | 106.10 | 102.05 | 94.10 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.69 | 0.99 | 0.00 | -0.15 | 4/17/2025 | 8/1/2025 3:59:46 PM EST |
| 600.00 | 88.00 | 96.20 | 92.10 | 88.15 | -38.65 | -30.49% | 0.15 | 1 | 59 | 0.64 | 0.98 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 610.00 | 79.00 | 87.00 | 83.00 | 102.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.61 | 0.97 | 0.00 | -0.23 | 7/25/2025 | 8/1/2025 3:59:46 PM EST |
| 620.00 | 69.00 | 77.00 | 73.00 | 121.70 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.56 | 0.95 | 0.00 | -0.28 | 7/18/2025 | 8/1/2025 3:59:46 PM EST |
| 630.00 | 61.60 | 68.00 | 64.80 | 63.50 | -96.50 | -60.32% | 0.10 | 2 | 18 | 0.53 | 0.92 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 640.00 | 49.60 | 56.80 | 53.20 | 82.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.37 | 0.89 | 0.00 | -0.42 | 7/30/2025 | 8/1/2025 3:59:46 PM EST |
| 650.00 | 42.90 | 47.40 | 45.15 | 44.12 | -14.63 | -24.91% | 0.07 | 9 | 157 | 0.35 | 0.84 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 660.00 | 33.90 | 38.00 | 35.95 | 35.70 | -13.05 | -26.77% | 0.05 | 3 | 330 | 0.29 | 0.78 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 665.00 | 28.00 | 34.60 | 31.30 | 38.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.75 | 0.01 | -0.58 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 670.00 | 28.70 | 30.80 | 29.75 | 28.70 | -18.10 | -38.68% | 0.04 | 10 | 43 | 0.32 | 0.71 | 0.01 | -0.61 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 675.00 | 25.30 | 26.50 | 25.90 | 24.95 | -33.95 | -57.64% | 0.04 | 11 | 37 | 0.31 | 0.67 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 680.00 | 22.00 | 23.40 | 22.70 | 21.10 | -5.20 | -19.78% | 0.03 | 33 | 138 | 0.31 | 0.62 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 685.00 | 19.00 | 20.30 | 19.65 | 18.40 | -4.59 | -19.97% | 0.03 | 47 | 16 | 0.30 | 0.58 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 690.00 | 16.30 | 17.10 | 16.70 | 16.30 | -5.10 | -23.84% | 0.02 | 114 | 90 | 0.30 | 0.53 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 695.00 | 13.80 | 14.70 | 14.25 | 14.55 | -2.95 | -16.86% | 0.02 | 70 | 27 | 0.29 | 0.48 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 700.00 | 11.40 | 12.20 | 11.80 | 12.30 | -1.50 | -10.87% | 0.02 | 97 | 423 | 0.29 | 0.43 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 705.00 | 9.60 | 10.30 | 9.95 | 9.65 | -3.80 | -28.26% | 0.01 | 25 | 118 | 0.29 | 0.38 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 710.00 | 7.50 | 8.40 | 7.95 | 8.15 | -2.92 | -26.38% | 0.01 | 1,250 | 161 | 0.29 | 0.33 | 0.01 | -0.54 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 715.00 | 6.40 | 7.00 | 6.70 | 6.59 | -2.91 | -30.64% | 0.01 | 14 | 57 | 0.29 | 0.29 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 720.00 | 5.20 | 5.70 | 5.45 | 5.70 | -1.95 | -25.49% | 0.01 | 110 | 265 | 0.29 | 0.25 | 0.01 | -0.47 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 725.00 | 4.20 | 4.60 | 4.40 | 4.60 | -1.84 | -28.58% | 0.01 | 110 | 177 | 0.29 | 0.21 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 730.00 | 3.00 | 3.80 | 3.40 | 3.48 | -1.31 | -27.35% | 0.00 | 53 | 515 | 0.29 | 0.18 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 735.00 | 2.80 | 3.20 | 3.00 | 3.10 | -0.99 | -24.21% | 0.00 | 48 | 199 | 0.29 | 0.15 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 740.00 | 2.30 | 2.60 | 2.45 | 2.45 | -1.37 | -35.87% | 0.00 | 131 | 516 | 0.29 | 0.12 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 745.00 | 1.90 | 2.20 | 2.05 | 2.05 | -1.25 | -37.88% | 0.00 | 59 | 69 | 0.30 | 0.10 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 750.00 | 1.55 | 1.85 | 1.70 | 1.77 | -0.94 | -34.69% | 0.00 | 108 | 745 | 0.31 | 0.08 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 755.00 | 1.30 | 1.60 | 1.45 | 1.49 | -0.55 | -26.97% | 0.00 | 28 | 84 | 0.31 | 0.07 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 760.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.72 | -37.50% | 0.00 | 134 | 417 | 0.32 | 0.05 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 765.00 | 0.95 | 1.35 | 1.15 | 1.45 | -0.17 | -10.50% | 0.00 | 1 | 20 | 0.33 | 0.04 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 770.00 | 0.50 | 1.40 | 0.95 | 1.01 | -0.34 | -25.19% | 0.00 | 53 | 634 | 0.34 | 0.03 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 775.00 | 0.70 | 1.10 | 0.90 | 0.89 | -0.41 | -31.54% | 0.00 | 4 | 63 | 0.34 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 780.00 | 0.65 | 1.05 | 0.85 | 0.81 | -0.39 | -32.50% | 0.00 | 13 | 617 | 0.35 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 785.00 | 0.40 | 1.00 | 0.70 | 0.70 | -0.45 | -39.13% | 0.00 | 28 | 54 | 0.35 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 790.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.33 | -34.74% | 0.00 | 181 | 521 | 0.36 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 795.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.15 | -16.67% | 0.00 | 34 | 82 | 0.38 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 800.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.14 | -20.29% | 0.00 | 96 | 760 | 0.39 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 805.00 | 0.00 | 0.85 | 0.43 | 0.65 | -0.11 | -14.48% | 0.00 | 1 | 65 | 0.40 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 810.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.30 | -37.50% | 0.00 | 10 | 264 | 0.41 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 820.00 | 0.30 | 0.75 | 0.53 | 0.56 | +0.01 | +1.82% | 0.00 | 12 | 746 | 0.43 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 830.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.15 | -25.00% | 0.00 | 6 | 347 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 840.00 | 0.05 | 0.65 | 0.35 | 0.25 | -0.28 | -52.83% | 0.00 | 2 | 280 | 0.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 850.00 | 0.20 | 0.60 | 0.40 | 0.37 | -0.03 | -7.50% | 0.00 | 45 | 541 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 860.00 | 0.15 | 0.60 | 0.38 | 0.38 | +0.03 | +8.58% | 0.00 | 2 | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 870.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.13 | -27.09% | 0.00 | 210 | 271 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 880.00 | 0.00 | 0.55 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 890.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 900.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 4 | 1,033 | 0.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 910.00 | 0.05 | 0.45 | 0.25 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 144 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 920.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.13 | -36.12% | 0.00 | 26 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 930.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 83 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 940.00 | 0.00 | 2.85 | 1.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 960.00 | 0.05 | 2.65 | 1.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:46 PM EST |
| 1,000.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 1,020.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 1,040.00 | 0.00 | 2.80 | 1.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 1,060.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 1,080.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 1,100.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 1,120.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/1/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 3:59:46 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.13 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:46 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,608 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:46 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:46 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:46 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 480.00 | 0.00 | 2.90 | 1.45 | 0.12 | +0.04 | +50.00% | 0.00 | 7 | 591 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 490.00 | 0.05 | 2.90 | 1.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 500.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 95 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 520.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:46 PM EST |
| 530.00 | 0.10 | 0.55 | 0.33 | 0.34 | +0.19 | +126.67% | 0.00 | 302 | 419 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 540.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:46 PM EST |
| 550.00 | 0.20 | 0.65 | 0.43 | 0.47 | +0.19 | +67.86% | 0.00 | 15 | 633 | 0.55 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 560.00 | 0.30 | 0.70 | 0.50 | 0.40 | +0.06 | +17.65% | 0.00 | 17 | 39 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 570.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.05 | +10.00% | 0.00 | 3 | 316 | 0.49 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 580.00 | 0.45 | 0.90 | 0.68 | 0.70 | +0.15 | +27.28% | 0.00 | 2 | 82 | 0.48 | 0.00 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 590.00 | 0.65 | 0.90 | 0.78 | 0.88 | +0.38 | +76.00% | 0.00 | 9 | 105 | 0.45 | -0.01 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 600.00 | 0.80 | 1.15 | 0.98 | 1.07 | +0.22 | +25.89% | 0.00 | 121 | 645 | 0.42 | -0.02 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 610.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.20 | +19.05% | 0.00 | 7 | 119 | 0.42 | -0.03 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 620.00 | 1.45 | 1.70 | 1.58 | 1.85 | +0.45 | +32.15% | 0.00 | 40 | 244 | 0.38 | -0.05 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 630.00 | 1.90 | 2.60 | 2.25 | 2.50 | +0.65 | +35.14% | 0.00 | 127 | 349 | 0.36 | -0.08 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 640.00 | 2.80 | 3.10 | 2.95 | 3.45 | +1.25 | +56.82% | 0.00 | 20 | 1,496 | 0.35 | -0.11 | 0.00 | -0.42 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 650.00 | 3.90 | 4.20 | 4.05 | 4.30 | +0.80 | +22.86% | 0.01 | 211 | 1,531 | 0.33 | -0.16 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 660.00 | 5.50 | 6.00 | 5.75 | 6.18 | +1.63 | +35.83% | 0.01 | 33 | 771 | 0.33 | -0.22 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 665.00 | 6.60 | 7.20 | 6.90 | 7.20 | +1.68 | +30.44% | 0.01 | 6 | 101 | 0.33 | -0.25 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 670.00 | 7.90 | 8.30 | 8.10 | 8.30 | +0.80 | +10.67% | 0.01 | 65 | 617 | 0.31 | -0.29 | 0.01 | -0.61 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 675.00 | 9.30 | 9.90 | 9.60 | 8.90 | +0.63 | +7.62% | 0.01 | 39 | 182 | 0.31 | -0.33 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 680.00 | 10.90 | 11.50 | 11.20 | 10.95 | +1.73 | +18.77% | 0.02 | 153 | 826 | 0.30 | -0.38 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 685.00 | 12.80 | 13.90 | 13.35 | 13.55 | +2.62 | +23.98% | 0.02 | 127 | 226 | 0.31 | -0.42 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 690.00 | 15.10 | 16.00 | 15.55 | 14.92 | +1.42 | +10.52% | 0.02 | 181 | 580 | 0.30 | -0.47 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 695.00 | 17.40 | 18.60 | 18.00 | 17.90 | +2.93 | +19.58% | 0.03 | 163 | 262 | 0.30 | -0.52 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 700.00 | 20.30 | 21.40 | 20.85 | 20.00 | +1.50 | +8.11% | 0.03 | 118 | 1,321 | 0.30 | -0.57 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 705.00 | 22.80 | 24.80 | 23.80 | 24.22 | +2.88 | +13.50% | 0.03 | 50 | 249 | 0.29 | -0.62 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 710.00 | 25.80 | 27.50 | 26.65 | 27.75 | +4.55 | +19.62% | 0.04 | 59 | 497 | 0.29 | -0.67 | 0.01 | -0.54 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 715.00 | 29.80 | 31.20 | 30.50 | 31.54 | +5.44 | +20.85% | 0.04 | 16 | 120 | 0.29 | -0.71 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 720.00 | 33.60 | 35.00 | 34.30 | 35.28 | +5.23 | +17.41% | 0.05 | 74 | 660 | 0.29 | -0.75 | 0.01 | -0.47 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 725.00 | 36.40 | 40.10 | 38.25 | 39.41 | +5.78 | +17.19% | 0.05 | 10 | 171 | 0.29 | -0.79 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 730.00 | 41.70 | 46.70 | 44.20 | 43.37 | +4.07 | +10.36% | 0.06 | 43 | 910 | 0.29 | -0.82 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 735.00 | 44.50 | 48.00 | 46.25 | 46.52 | +3.47 | +8.06% | 0.06 | 1 | 56 | 0.24 | -0.85 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 740.00 | 50.60 | 54.00 | 52.30 | 51.90 | +5.65 | +12.22% | 0.07 | 72 | 546 | 0.36 | -0.88 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 745.00 | 55.40 | 59.70 | 57.55 | 55.00 | +30.80 | +127.28% | 0.08 | 4 | 6 | 0.45 | -0.90 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 750.00 | 59.50 | 65.40 | 62.45 | 61.00 | +5.30 | +9.52% | 0.08 | 30 | 839 | 0.38 | -0.92 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 755.00 | 62.00 | 70.00 | 66.00 | 54.19 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.93 | 0.00 | -0.19 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 760.00 | 69.20 | 73.80 | 71.50 | 69.69 | +5.11 | +7.92% | 0.09 | 31 | 196 | 0.41 | -0.95 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 765.00 | 71.00 | 79.00 | 75.00 | 57.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.96 | 0.00 | -0.13 | 7/25/2025 | 8/1/2025 3:59:46 PM EST |
| 770.00 | 77.80 | 81.70 | 79.75 | 81.26 | +7.03 | +9.48% | 0.10 | 40 | 150 | 0.47 | -0.97 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 775.00 | 81.00 | 89.00 | 85.00 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.97 | 0.00 | -0.09 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 780.00 | 85.90 | 93.90 | 89.90 | 91.35 | +15.50 | +20.44% | 0.12 | 17 | 182 | 0.55 | -0.98 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 785.00 | 90.80 | 99.00 | 94.90 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.05 | 8/1/2025 3:59:46 PM EST | |||
| 790.00 | 95.80 | 104.00 | 99.90 | 101.71 | +11.71 | +13.02% | 0.13 | 7 | 71 | 0.59 | -0.99 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 795.00 | 100.20 | 109.00 | 104.60 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 8/1/2025 3:59:46 PM EST | |||
| 800.00 | 105.60 | 115.30 | 110.45 | 113.50 | +17.87 | +18.69% | 0.14 | 35 | 52 | 0.66 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:46 PM EST |
| 805.00 | 109.30 | 120.30 | 114.80 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 8/1/2025 3:59:46 PM EST | |||
| 810.00 | 112.80 | 125.30 | 119.05 | 106.66 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 820.00 | 125.20 | 135.20 | 130.20 | 123.53 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.73 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 830.00 | 135.30 | 144.10 | 139.70 | 135.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 840.00 | 142.80 | 155.20 | 149.00 | 142.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 850.00 | 152.10 | 165.20 | 158.65 | 154.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 860.00 | 162.10 | 175.20 | 168.65 | 165.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:46 PM EST |
| 870.00 | 172.80 | 185.10 | 178.95 | 69.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:46 PM EST |
| 880.00 | 182.80 | 195.10 | 188.95 | 166.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 890.00 | 192.80 | 205.10 | 198.95 | 176.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 900.00 | 202.40 | 217.30 | 209.85 | 176.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:46 PM EST |
| 910.00 | 212.20 | 225.10 | 218.65 | 188.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 920.00 | 222.20 | 235.10 | 228.65 | 199.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 930.00 | 232.30 | 245.10 | 238.70 | 207.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 940.00 | 242.30 | 255.10 | 248.70 | 218.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 960.00 | 262.20 | 275.10 | 268.65 | 232.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 980.00 | 281.90 | 295.10 | 288.50 | 261.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:46 PM EST |
| 1,000.00 | 302.20 | 317.40 | 309.80 | 246.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:46 PM EST |
| 1,020.00 | 322.40 | 335.10 | 328.75 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,040.00 | 342.20 | 355.10 | 348.65 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,060.00 | 362.60 | 375.10 | 368.85 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,080.00 | 382.20 | 395.10 | 388.65 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,100.00 | 402.20 | 415.10 | 408.65 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,120.00 | 421.80 | 434.60 | 428.20 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:46 PM EST | |||
| 1,140.00 | 442.10 | 454.60 | 448.35 | 316.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:46 PM EST |