Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $742.62 as of 8/29/2025 8:15:12 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 | 335.10 | 347.30 | 341.20 | % | 0.85 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 410.00 | 325.10 | 339.00 | 332.05 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 420.00 | 315.80 | 327.30 | 321.55 | % | 0.77 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 430.00 | 305.30 | 317.40 | 311.35 | % | 0.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 440.00 | 295.30 | 307.40 | 301.35 | % | 0.68 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 450.00 | 285.30 | 297.40 | 291.35 | % | 0.65 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 460.00 | 275.20 | 289.10 | 282.15 | % | 0.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 470.00 | 265.20 | 277.40 | 271.30 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 480.00 | 255.40 | 267.50 | 261.45 | % | 0.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 490.00 | 244.60 | 257.50 | 251.05 | % | 0.51 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 495.00 | 239.60 | 252.50 | 246.05 | % | 0.50 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 500.00 | 234.60 | 247.50 | 241.05 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 505.00 | 229.60 | 242.50 | 236.05 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 510.00 | 224.60 | 237.50 | 231.05 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 515.00 | 219.70 | 232.50 | 226.10 | % | 0.44 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 520.00 | 215.50 | 227.60 | 221.55 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 525.00 | 209.70 | 222.60 | 216.15 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 530.00 | 204.70 | 220.50 | 212.60 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 535.00 | 200.00 | 212.60 | 206.30 | % | 0.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 540.00 | 195.90 | 208.90 | 202.40 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 545.00 | 190.00 | 204.40 | 197.20 | % | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 550.00 | 186.00 | 199.10 | 192.55 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 555.00 | 181.00 | 192.70 | 186.85 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 560.00 | 176.00 | 187.70 | 181.85 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 565.00 | 171.00 | 182.70 | 176.85 | 179.30 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:45 PM EST |
| 570.00 | 166.00 | 179.40 | 172.70 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 575.00 | 161.10 | 172.80 | 166.95 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 580.00 | 156.00 | 167.80 | 161.90 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 585.00 | 151.20 | 164.50 | 157.85 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 590.00 | 146.10 | 157.90 | 152.00 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 595.00 | 141.00 | 152.90 | 146.95 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 600.00 | 136.00 | 147.90 | 141.95 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 605.00 | 131.00 | 143.00 | 137.00 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 610.00 | 128.50 | 139.50 | 134.00 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 615.00 | 121.10 | 134.00 | 127.55 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 620.00 | 116.00 | 128.00 | 122.00 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 625.00 | 111.10 | 123.20 | 117.15 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 630.00 | 106.00 | 118.20 | 112.10 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 635.00 | 101.20 | 110.80 | 106.00 | 62.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 8/5/2025 | 8/29/2025 3:59:45 PM EST |
| 640.00 | 99.00 | 105.60 | 102.30 | 59.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.57 | 0.99 | 0.00 | -0.04 | 8/6/2025 | 8/29/2025 3:59:45 PM EST |
| 645.00 | 94.80 | 103.00 | 98.90 | % | 0.15 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 650.00 | 89.80 | 96.60 | 93.20 | 54.68 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.52 | 0.99 | 0.00 | -0.06 | 8/1/2025 | 8/29/2025 3:59:45 PM EST |
| 655.00 | 84.80 | 93.00 | 88.90 | 55.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.07 | 7/31/2025 | 8/29/2025 3:59:45 PM EST |
| 660.00 | 80.10 | 88.00 | 84.05 | % | 0.13 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 665.00 | 75.00 | 83.30 | 79.15 | % | 0.12 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 670.00 | 70.10 | 76.60 | 73.35 | % | 0.11 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.14 | 8/29/2025 3:59:45 PM EST | |||
| 675.00 | 65.00 | 73.50 | 69.25 | 74.13 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.17 | 8/15/2025 | 8/29/2025 3:59:45 PM EST |
| 680.00 | 60.80 | 69.00 | 64.90 | 74.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.50 | 0.94 | 0.00 | -0.20 | 8/14/2025 | 8/29/2025 3:59:45 PM EST |
| 685.00 | 56.00 | 64.00 | 60.00 | 74.87 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | 0.92 | 0.00 | -0.24 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 690.00 | 51.60 | 59.70 | 55.65 | 61.72 | -8.48 | -12.08% | 0.08 | 1 | 8 | 0.31 | 0.90 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 695.00 | 48.30 | 55.70 | 52.00 | 49.50 | -17.00 | -25.57% | 0.07 | 1 | 34 | 0.28 | 0.88 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 700.00 | 45.70 | 50.00 | 47.85 | 46.00 | -21.40 | -31.76% | 0.07 | 2 | 14 | 0.37 | 0.86 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 705.00 | 39.40 | 43.10 | 41.25 | 58.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.29 | 0.83 | 0.01 | -0.39 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 710.00 | 34.00 | 41.80 | 37.90 | 57.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | 0.80 | 0.01 | -0.43 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 715.00 | 32.20 | 36.80 | 34.50 | 40.40 | +7.80 | +23.93% | 0.05 | 1 | 1 | 0.32 | 0.76 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 720.00 | 29.40 | 33.30 | 31.35 | 43.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | 0.72 | 0.01 | -0.50 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 722.50 | 27.60 | 31.60 | 29.60 | % | 0.04 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.51 | 8/29/2025 3:59:45 PM EST | |||
| 725.00 | 24.80 | 28.50 | 26.65 | 26.20 | -8.72 | -24.98% | 0.04 | 7 | 37 | 0.29 | 0.68 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 727.50 | 24.00 | 27.50 | 25.75 | 33.00 | % | 0.04 | 1 | 0 | 0.30 | 0.65 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 730.00 | 22.00 | 25.20 | 23.60 | 22.95 | -16.86 | -42.36% | 0.03 | 46 | 15 | 0.30 | 0.63 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 732.50 | 19.50 | 23.70 | 21.60 | 21.40 | % | 0.03 | 1 | 0 | 0.28 | 0.61 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 735.00 | 19.50 | 20.80 | 20.15 | 19.40 | -18.90 | -49.35% | 0.03 | 32 | 37 | 0.28 | 0.58 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 737.50 | 18.00 | 22.40 | 20.20 | % | 0.03 | 0 | 0 | 0.28 | 0.56 | 0.01 | -0.56 | 8/29/2025 3:59:45 PM EST | |||
| 740.00 | 17.00 | 18.40 | 17.70 | 17.30 | -18.85 | -52.15% | 0.02 | 16 | 59 | 0.28 | 0.53 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 742.50 | 15.70 | 19.70 | 17.70 | 16.14 | % | 0.02 | 11 | 0 | 0.27 | 0.51 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 745.00 | 10.10 | 15.20 | 12.65 | 14.49 | -13.01 | -47.31% | 0.02 | 14 | 39 | 0.27 | 0.48 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 747.50 | 13.30 | 13.90 | 13.60 | 13.50 | -12.80 | -48.67% | 0.02 | 6 | 12 | 0.27 | 0.45 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 750.00 | 12.10 | 13.00 | 12.55 | 12.80 | -14.33 | -52.82% | 0.02 | 13 | 61 | 0.27 | 0.43 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 752.50 | 11.10 | 13.60 | 12.35 | 11.06 | -11.44 | -50.85% | 0.02 | 9 | 1 | 0.27 | 0.40 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 755.00 | 10.10 | 10.60 | 10.35 | 10.12 | -12.68 | -55.62% | 0.01 | 46 | 46 | 0.27 | 0.38 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 757.50 | 9.00 | 11.30 | 10.15 | 10.66 | -10.44 | -49.48% | 0.01 | 5 | 6 | 0.27 | 0.35 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 760.00 | 8.20 | 9.10 | 8.65 | 8.70 | -10.00 | -53.48% | 0.01 | 42 | 147 | 0.27 | 0.33 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 762.50 | 7.40 | 8.20 | 7.80 | 7.95 | -13.57 | -63.06% | 0.01 | 2 | 10 | 0.27 | 0.31 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 765.00 | 6.70 | 9.70 | 8.20 | 6.90 | -10.16 | -59.56% | 0.01 | 8 | 40 | 0.27 | 0.28 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 767.50 | 5.90 | 9.40 | 7.65 | 6.48 | -8.77 | -57.51% | 0.01 | 1 | 17 | 0.27 | 0.26 | 0.01 | -0.44 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 770.00 | 1.90 | 6.00 | 3.95 | 5.50 | -8.50 | -60.72% | 0.01 | 49 | 87 | 0.23 | 0.24 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 772.50 | 4.30 | 7.00 | 5.65 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.41 | 8/29/2025 3:59:45 PM EST | |||
| 775.00 | 2.80 | 4.90 | 3.85 | 4.46 | -8.11 | -64.52% | 0.00 | 37 | 80 | 0.26 | 0.20 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 777.50 | 3.80 | 4.60 | 4.20 | 4.00 | % | 0.01 | 105 | 0 | 0.27 | 0.19 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 780.00 | 3.30 | 4.00 | 3.65 | 3.60 | -6.01 | -62.54% | 0.00 | 15 | 62 | 0.27 | 0.17 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 782.50 | 2.75 | 3.60 | 3.18 | % | 0.00 | 0 | 0 | 0.27 | 0.16 | 0.01 | -0.32 | 8/29/2025 3:59:45 PM EST | |||
| 785.00 | 0.50 | 3.20 | 1.85 | 2.95 | -6.28 | -68.04% | 0.00 | 7 | 106 | 0.27 | 0.14 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 790.00 | 2.20 | 2.60 | 2.40 | 2.31 | -4.50 | -66.08% | 0.00 | 9 | 31 | 0.28 | 0.12 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 795.00 | 0.05 | 2.05 | 1.05 | 2.35 | -3.55 | -60.17% | 0.00 | 21 | 17 | 0.27 | 0.09 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 800.00 | 0.70 | 3.10 | 1.90 | 1.55 | -3.12 | -66.81% | 0.00 | 25 | 66 | 0.25 | 0.07 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 805.00 | 1.20 | 1.45 | 1.33 | 1.29 | -3.31 | -71.96% | 0.00 | 4 | 25 | 0.28 | 0.06 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 810.00 | 0.95 | 1.15 | 1.05 | 1.35 | -2.35 | -63.52% | 0.00 | 7 | 38 | 0.28 | 0.05 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 815.00 | 0.10 | 1.00 | 0.55 | 0.90 | -3.20 | -78.05% | 0.00 | 50 | 19 | 0.26 | 0.04 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 820.00 | 0.55 | 1.20 | 0.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.03 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 825.00 | 0.05 | 0.90 | 0.48 | 0.90 | -0.83 | -47.98% | 0.00 | 1 | 24 | 0.27 | 0.02 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 830.00 | 0.05 | 1.55 | 0.80 | 0.79 | -1.59 | -66.81% | 0.00 | 43 | 12 | 0.34 | 0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 835.00 | 0.05 | 0.80 | 0.43 | 0.55 | -0.95 | -63.34% | 0.00 | 5 | 2 | 0.28 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 840.00 | 0.10 | 0.75 | 0.43 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 845.00 | 0.05 | 0.65 | 0.35 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 3:59:45 PM EST |
| 850.00 | 0.05 | 1.40 | 0.73 | 0.43 | -0.72 | -62.61% | 0.00 | 18 | 12 | 0.34 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 855.00 | 0.05 | 0.65 | 0.35 | 0.50 | -0.65 | -56.53% | 0.00 | 3 | 2 | 0.35 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 860.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.59 | -54.13% | 0.00 | 4 | 1 | 0.35 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 865.00 | 0.10 | 0.55 | 0.33 | 0.50 | -0.34 | -40.48% | 0.00 | 2 | 2 | 0.36 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 870.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.42 | -54.55% | 0.00 | 93 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 875.00 | 0.05 | 0.75 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:45 PM EST |
| 880.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.30 | -54.55% | 0.00 | 45 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 890.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.73 | -73.00% | 0.00 | 28 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 900.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 910.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:45 PM EST |
| 920.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 930.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 940.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 950.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 970.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 980.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 990.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,010.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,020.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,030.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,040.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,050.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,060.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,070.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,080.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 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 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 410.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 420.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 430.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 440.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 450.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 460.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 510.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 515.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 520.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 525.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 530.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 535.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 540.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 545.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 550.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:45 PM EST |
| 555.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 560.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 565.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 5 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 570.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 575.00 | 0.00 | 0.25 | 0.13 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:45 PM EST |
| 580.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.03 | +13.64% | 0.00 | 2 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 585.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.13 | -43.34% | 0.00 | 211 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 590.00 | 0.10 | 0.75 | 0.43 | 0.24 | -0.93 | -79.49% | 0.00 | 11 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 595.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.45 | -64.29% | 0.00 | 11 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 600.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.39 | -54.93% | 0.00 | 1 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 605.00 | 0.05 | 0.40 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 610.00 | 0.05 | 1.35 | 0.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 615.00 | 0.05 | 0.70 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/29/2025 3:59:45 PM EST |
| 620.00 | 0.05 | 0.50 | 0.28 | 0.40 | -1.60 | -80.00% | 0.00 | 3 | 2 | 0.44 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 625.00 | 0.30 | 0.80 | 0.55 | 0.46 | -0.91 | -66.43% | 0.00 | 1 | 1 | 0.45 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 630.00 | 0.05 | 0.60 | 0.33 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 27 | 0.42 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 635.00 | 0.05 | 1.10 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 640.00 | 0.45 | 0.95 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.01 | 0.00 | -0.04 | 8/26/2025 | 8/29/2025 3:59:45 PM EST |
| 645.00 | 0.55 | 1.20 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.40 | -0.01 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 650.00 | 0.40 | 0.90 | 0.65 | 0.82 | -0.03 | -3.53% | 0.00 | 1 | 160 | 0.33 | -0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 655.00 | 0.05 | 1.15 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | -0.02 | 0.00 | -0.07 | 8/25/2025 | 8/29/2025 3:59:45 PM EST |
| 660.00 | 0.10 | 1.40 | 0.75 | 1.01 | -0.19 | -15.84% | 0.00 | 12 | 139 | 0.36 | -0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 665.00 | 0.15 | 1.20 | 0.68 | 1.03 | +0.08 | +8.43% | 0.00 | 12 | 11 | 0.30 | -0.03 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 670.00 | 1.05 | 1.40 | 1.23 | 1.10 | +0.08 | +7.85% | 0.00 | 1 | 38 | 0.34 | -0.04 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 675.00 | 1.30 | 1.60 | 1.45 | 1.55 | +0.40 | +34.79% | 0.00 | 7 | 39 | 0.33 | -0.05 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 680.00 | 1.50 | 2.25 | 1.88 | 1.85 | +0.68 | +58.12% | 0.00 | 123 | 145 | 0.32 | -0.06 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 685.00 | 1.60 | 2.10 | 1.85 | 1.82 | +0.52 | +40.00% | 0.00 | 1 | 68 | 0.31 | -0.08 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 690.00 | 1.35 | 2.45 | 1.90 | 2.29 | +0.79 | +52.67% | 0.00 | 7 | 81 | 0.29 | -0.10 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 695.00 | 0.20 | 2.95 | 1.58 | 2.80 | +1.13 | +67.67% | 0.00 | 4 | 36 | 0.30 | -0.12 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 700.00 | 2.95 | 3.50 | 3.23 | 3.28 | +1.38 | +72.64% | 0.00 | 7 | 54 | 0.29 | -0.14 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 705.00 | 2.30 | 4.20 | 3.25 | 4.00 | +1.62 | +68.07% | 0.00 | 3 | 40 | 0.27 | -0.17 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 710.00 | 4.50 | 5.00 | 4.75 | 5.00 | +2.55 | +104.09% | 0.01 | 22 | 46 | 0.28 | -0.20 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 715.00 | 5.20 | 6.00 | 5.60 | 5.54 | +2.32 | +72.05% | 0.01 | 19 | 72 | 0.28 | -0.24 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 720.00 | 5.20 | 9.80 | 7.50 | 7.50 | +4.05 | +117.40% | 0.01 | 28 | 65 | 0.27 | -0.28 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 722.50 | 7.20 | 7.90 | 7.55 | 7.78 | +3.72 | +91.63% | 0.01 | 2 | 9 | 0.27 | -0.30 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 725.00 | 7.20 | 8.90 | 8.05 | 8.58 | +4.08 | +90.67% | 0.01 | 7 | 34 | 0.26 | -0.32 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 727.50 | 8.40 | 9.40 | 8.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.35 | 0.01 | -0.54 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 730.00 | 7.00 | 10.20 | 8.60 | 10.24 | +5.13 | +100.40% | 0.01 | 29 | 62 | 0.26 | -0.37 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 732.50 | 10.30 | 11.10 | 10.70 | 10.17 | +4.48 | +78.74% | 0.01 | 4 | 16 | 0.26 | -0.39 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 735.00 | 11.30 | 12.10 | 11.70 | 12.20 | +6.50 | +114.04% | 0.02 | 19 | 21 | 0.26 | -0.42 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 737.50 | 10.60 | 13.50 | 12.05 | 12.70 | +5.00 | +64.94% | 0.02 | 14 | 6 | 0.27 | -0.44 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 740.00 | 13.10 | 14.30 | 13.70 | 14.37 | +7.07 | +96.85% | 0.02 | 43 | 65 | 0.26 | -0.47 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 742.50 | 14.00 | 15.40 | 14.70 | 15.06 | +7.16 | +90.64% | 0.02 | 2 | 9 | 0.26 | -0.49 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 745.00 | 11.80 | 16.70 | 14.25 | 17.15 | +8.05 | +88.47% | 0.02 | 8 | 7 | 0.25 | -0.52 | 0.01 | -0.56 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 747.50 | 16.70 | 17.90 | 17.30 | 18.10 | +8.40 | +86.60% | 0.02 | 9 | 2 | 0.25 | -0.55 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 750.00 | 18.30 | 19.40 | 18.85 | 19.50 | +8.85 | +83.10% | 0.03 | 16 | 64 | 0.25 | -0.57 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 752.50 | 15.20 | 21.00 | 18.10 | 17.60 | +8.60 | +95.56% | 0.02 | 1 | 12 | 0.25 | -0.60 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 755.00 | 19.70 | 22.50 | 21.10 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.23 | -0.62 | 0.01 | -0.52 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 757.50 | 22.60 | 23.90 | 23.25 | 24.20 | +10.40 | +75.37% | 0.03 | 3 | 1 | 0.24 | -0.65 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 760.00 | 24.30 | 25.80 | 25.05 | 25.00 | +10.20 | +68.92% | 0.03 | 6 | 10 | 0.24 | -0.67 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 762.50 | 26.20 | 28.40 | 27.30 | 27.95 | % | 0.04 | 1 | 0 | 0.25 | -0.69 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 765.00 | 28.00 | 29.60 | 28.80 | 28.73 | +11.63 | +68.02% | 0.04 | 1 | 10 | 0.25 | -0.72 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 767.50 | 29.80 | 33.70 | 31.75 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.27 | -0.74 | 0.01 | -0.44 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 770.00 | 31.60 | 35.50 | 33.55 | 26.71 | +6.91 | +34.90% | 0.04 | 1 | 20 | 0.27 | -0.76 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 772.50 | 33.60 | 36.80 | 35.20 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.26 | -0.78 | 0.01 | -0.41 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 775.00 | 35.40 | 39.80 | 37.60 | 21.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.27 | -0.80 | 0.01 | -0.39 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 777.50 | 37.40 | 41.30 | 39.35 | % | 0.05 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.37 | 8/29/2025 3:59:45 PM EST | |||
| 780.00 | 39.40 | 42.10 | 40.75 | 34.16 | +5.76 | +20.29% | 0.05 | 1 | 10 | 0.24 | -0.83 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:45 PM EST |
| 782.50 | 37.30 | 45.80 | 41.55 | % | 0.05 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.32 | 8/29/2025 3:59:45 PM EST | |||
| 785.00 | 43.80 | 47.80 | 45.80 | 28.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.86 | 0.01 | -0.30 | 8/27/2025 | 8/29/2025 3:59:45 PM EST |
| 790.00 | 45.80 | 53.80 | 49.80 | % | 0.06 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.26 | 8/29/2025 3:59:45 PM EST | |||
| 795.00 | 50.00 | 58.20 | 54.10 | 58.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.91 | 0.00 | -0.23 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 800.00 | 55.00 | 62.90 | 58.95 | 62.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.93 | 0.00 | -0.19 | 8/21/2025 | 8/29/2025 3:59:45 PM EST |
| 805.00 | 59.00 | 68.00 | 63.50 | 65.83 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.16 | 8/15/2025 | 8/29/2025 3:59:45 PM EST |
| 810.00 | 64.00 | 72.70 | 68.35 | % | 0.08 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.13 | 8/29/2025 3:59:45 PM EST | |||
| 815.00 | 69.00 | 77.10 | 73.05 | % | 0.09 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 820.00 | 74.00 | 82.20 | 78.10 | % | 0.10 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 825.00 | 79.00 | 87.20 | 83.10 | % | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 830.00 | 84.10 | 92.20 | 88.15 | % | 0.11 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 835.00 | 89.00 | 97.00 | 93.00 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 840.00 | 94.00 | 102.00 | 98.00 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 845.00 | 99.10 | 107.00 | 103.05 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 850.00 | 101.80 | 115.00 | 108.40 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 855.00 | 108.50 | 120.00 | 114.25 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 860.00 | 111.00 | 125.00 | 118.00 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 865.00 | 118.40 | 130.00 | 124.20 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 870.00 | 122.50 | 135.00 | 128.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 875.00 | 128.40 | 140.00 | 134.20 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 880.00 | 133.40 | 145.00 | 139.20 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 890.00 | 141.80 | 154.30 | 148.05 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 900.00 | 151.80 | 165.00 | 158.40 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 910.00 | 161.00 | 175.00 | 168.00 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 920.00 | 173.40 | 185.00 | 179.20 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 930.00 | 181.10 | 195.00 | 188.05 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 940.00 | 191.00 | 205.00 | 198.00 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 950.00 | 203.50 | 215.00 | 209.25 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 960.00 | 213.40 | 226.30 | 219.85 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 970.00 | 223.50 | 235.50 | 229.50 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 980.00 | 230.50 | 246.30 | 238.40 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 990.00 | 243.40 | 256.10 | 249.75 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,000.00 | 250.60 | 266.30 | 258.45 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,010.00 | 263.40 | 276.30 | 269.85 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,020.00 | 273.40 | 286.30 | 279.85 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,030.00 | 283.40 | 296.30 | 289.85 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,040.00 | 293.40 | 306.30 | 299.85 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,050.00 | 303.40 | 316.30 | 309.85 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,060.00 | 313.40 | 326.30 | 319.85 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,070.00 | 323.40 | 336.30 | 329.85 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 1,080.00 | 331.50 | 345.50 | 338.50 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST |