Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $738.50 as of 8/13/2025 7:06:17 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 | 353.00 | 363.80 | 358.40 | % | 0.90 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 410.00 | 340.20 | 353.90 | 347.05 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 330.50 | 343.90 | 337.20 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 430.00 | 322.90 | 336.00 | 329.45 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 440.00 | 313.00 | 324.10 | 318.55 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 450.00 | 303.40 | 314.70 | 309.05 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 460.00 | 293.50 | 306.50 | 300.00 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 470.00 | 280.70 | 296.50 | 288.60 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 480.00 | 270.80 | 286.60 | 278.70 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 490.00 | 260.90 | 276.70 | 268.80 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 495.00 | 258.60 | 271.60 | 265.10 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 500.00 | 253.70 | 266.90 | 260.30 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 505.00 | 248.70 | 261.70 | 255.20 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 510.00 | 243.70 | 257.10 | 250.40 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 515.00 | 239.10 | 249.80 | 244.45 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 520.00 | 233.80 | 245.00 | 239.40 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 525.00 | 226.30 | 242.10 | 234.20 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 530.00 | 224.00 | 237.00 | 230.50 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 535.00 | 216.50 | 230.10 | 223.30 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 540.00 | 214.10 | 227.30 | 220.70 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 545.00 | 206.60 | 220.20 | 213.40 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 550.00 | 204.20 | 215.30 | 209.75 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 555.00 | 197.00 | 210.30 | 203.65 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 560.00 | 194.40 | 205.40 | 199.90 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 565.00 | 189.70 | 200.50 | 195.10 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 570.00 | 182.90 | 197.60 | 190.25 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 575.00 | 179.70 | 190.70 | 185.20 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 580.00 | 174.80 | 185.80 | 180.30 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 585.00 | 169.90 | 180.90 | 175.40 | % | 0.30 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 590.00 | 163.00 | 176.00 | 169.50 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 595.00 | 158.00 | 172.80 | 165.40 | % | 0.28 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.14 | 8/13/2025 3:59:56 PM EST | |||
| 600.00 | 153.00 | 168.60 | 160.80 | % | 0.27 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 605.00 | 148.00 | 161.40 | 154.70 | % | 0.26 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 610.00 | 143.10 | 159.00 | 151.05 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 615.00 | 141.00 | 151.70 | 146.35 | % | 0.24 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 620.00 | 134.00 | 149.00 | 141.50 | % | 0.23 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 625.00 | 129.00 | 144.00 | 136.50 | % | 0.22 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 630.00 | 124.00 | 137.30 | 130.65 | % | 0.21 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.20 | 8/13/2025 3:59:56 PM EST | |||
| 635.00 | 119.80 | 133.10 | 126.45 | % | 0.20 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.21 | 8/13/2025 3:59:56 PM EST | |||
| 640.00 | 116.80 | 130.00 | 123.40 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.22 | 8/13/2025 3:59:56 PM EST | |||
| 645.00 | 110.00 | 123.90 | 116.95 | % | 0.18 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.23 | 8/13/2025 3:59:56 PM EST | |||
| 650.00 | 107.50 | 120.60 | 114.05 | % | 0.18 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.24 | 8/13/2025 3:59:56 PM EST | |||
| 655.00 | 101.10 | 114.30 | 107.70 | % | 0.16 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.24 | 8/13/2025 3:59:56 PM EST | |||
| 660.00 | 99.00 | 107.60 | 103.30 | 100.59 | % | 0.16 | 2 | 0 | 0.40 | 0.90 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 665.00 | 95.60 | 103.10 | 99.35 | % | 0.15 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.26 | 8/13/2025 3:59:56 PM EST | |||
| 670.00 | 91.20 | 98.00 | 94.60 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.27 | 8/13/2025 3:59:56 PM EST | |||
| 675.00 | 86.90 | 93.70 | 90.30 | 61.42 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.31 | 0.87 | 0.00 | -0.27 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 680.00 | 82.30 | 89.40 | 85.85 | 57.62 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.31 | 0.86 | 0.00 | -0.28 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 685.00 | 78.30 | 85.00 | 81.65 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.29 | 8/13/2025 3:59:56 PM EST | |||
| 690.00 | 73.00 | 80.90 | 76.95 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.00 | -0.30 | 8/13/2025 3:59:56 PM EST | |||
| 695.00 | 69.80 | 76.60 | 73.20 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.00 | -0.31 | 8/13/2025 3:59:56 PM EST | |||
| 700.00 | 67.10 | 72.40 | 69.75 | 66.57 | +20.37 | +44.10% | 0.10 | 2 | 2 | 0.31 | 0.80 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 705.00 | 61.80 | 68.50 | 65.15 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.00 | -0.33 | 8/13/2025 3:59:56 PM EST | |||
| 710.00 | 59.10 | 64.70 | 61.90 | 49.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | 0.77 | 0.00 | -0.34 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 715.00 | 55.20 | 60.90 | 58.05 | 32.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.75 | 0.00 | -0.35 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 720.00 | 50.30 | 54.80 | 52.55 | 33.44 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.72 | 0.00 | -0.36 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 725.00 | 47.90 | 52.80 | 50.35 | 40.48 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | 0.70 | 0.00 | -0.36 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 730.00 | 45.30 | 49.60 | 47.45 | 47.97 | +10.87 | +29.30% | 0.07 | 1 | 59 | 0.29 | 0.68 | 0.00 | -0.37 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 735.00 | 41.50 | 46.30 | 43.90 | 34.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | 0.65 | 0.00 | -0.38 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 740.00 | 39.80 | 41.80 | 40.80 | 37.05 | +5.35 | +16.88% | 0.06 | 1 | 5 | 0.29 | 0.63 | 0.01 | -0.38 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 745.00 | 37.10 | 38.80 | 37.95 | 36.90 | % | 0.05 | 2 | 0 | 0.29 | 0.60 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 750.00 | 34.30 | 36.00 | 35.15 | 34.30 | +7.70 | +28.95% | 0.05 | 5 | 8 | 0.29 | 0.58 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 755.00 | 31.80 | 33.00 | 32.40 | 32.30 | +9.24 | +40.07% | 0.04 | 7 | 3 | 0.28 | 0.55 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 760.00 | 29.20 | 30.60 | 29.90 | 28.20 | +5.85 | +26.18% | 0.04 | 7 | 4 | 0.28 | 0.52 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 765.00 | 26.80 | 28.30 | 27.55 | 27.55 | +6.98 | +33.94% | 0.04 | 7 | 2 | 0.28 | 0.50 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 770.00 | 24.50 | 25.80 | 25.15 | 25.15 | +6.34 | +33.71% | 0.03 | 9 | 1 | 0.28 | 0.47 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 775.00 | 21.20 | 24.10 | 22.65 | 22.74 | +5.68 | +33.30% | 0.03 | 4 | 4 | 0.28 | 0.44 | 0.01 | -0.38 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 780.00 | 20.40 | 21.80 | 21.10 | 18.80 | +4.00 | +27.03% | 0.03 | 4 | 19 | 0.28 | 0.42 | 0.01 | -0.38 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 785.00 | 16.90 | 20.80 | 18.85 | 14.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.39 | 0.01 | -0.37 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 790.00 | 16.70 | 18.10 | 17.40 | 15.90 | +2.97 | +22.97% | 0.02 | 2 | 4 | 0.28 | 0.37 | 0.01 | -0.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 795.00 | 15.30 | 16.50 | 15.90 | 14.10 | +5.10 | +56.67% | 0.02 | 1 | 1 | 0.28 | 0.34 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 800.00 | 13.90 | 15.20 | 14.55 | 14.00 | +3.15 | +29.04% | 0.02 | 1 | 3 | 0.28 | 0.32 | 0.00 | -0.34 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 805.00 | 12.20 | 14.20 | 13.20 | 12.85 | % | 0.02 | 2 | 0 | 0.28 | 0.30 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 810.00 | 11.60 | 12.50 | 12.05 | 11.70 | +5.75 | +96.64% | 0.01 | 7 | 16 | 0.28 | 0.28 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 815.00 | 9.70 | 12.00 | 10.85 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.00 | -0.30 | 8/13/2025 3:59:56 PM EST | |||
| 820.00 | 9.50 | 10.50 | 10.00 | 9.60 | +2.35 | +32.42% | 0.01 | 8 | 6 | 0.28 | 0.24 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 825.00 | 7.90 | 10.10 | 9.00 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.00 | -0.28 | 8/13/2025 3:59:56 PM EST | |||
| 830.00 | 7.90 | 8.80 | 8.35 | 7.20 | % | 0.01 | 16 | 0 | 0.29 | 0.20 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 835.00 | 6.30 | 8.00 | 7.15 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.00 | -0.25 | 8/13/2025 3:59:56 PM EST | |||
| 840.00 | 2.60 | 10.00 | 6.30 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.00 | -0.24 | 8/13/2025 3:59:56 PM EST | |||
| 845.00 | 3.90 | 9.10 | 6.50 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.00 | -0.23 | 8/13/2025 3:59:56 PM EST | |||
| 850.00 | 1.60 | 8.40 | 5.00 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.00 | -0.21 | 8/13/2025 3:59:56 PM EST | |||
| 855.00 | 2.70 | 9.00 | 5.85 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.00 | -0.20 | 8/13/2025 3:59:56 PM EST | |||
| 860.00 | 2.60 | 6.60 | 4.60 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.19 | 8/13/2025 3:59:56 PM EST | |||
| 865.00 | 1.55 | 7.60 | 4.58 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.11 | 0.00 | -0.18 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 870.00 | 1.10 | 8.10 | 4.60 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 875.00 | 0.80 | 7.00 | 3.90 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 880.00 | 1.15 | 5.20 | 3.18 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.15 | 8/13/2025 3:59:56 PM EST | |||
| 890.00 | 1.20 | 6.10 | 3.65 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 900.00 | 1.10 | 3.00 | 2.05 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 910.00 | 1.30 | 2.45 | 1.88 | 2.00 | % | 0.00 | 1 | 0 | 0.31 | 0.05 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 920.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 930.00 | 0.15 | 2.40 | 1.28 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 940.00 | 0.20 | 2.30 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 950.00 | 0.30 | 3.90 | 2.10 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 960.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 970.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 980.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 990.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 1,000.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,010.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,020.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,030.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,040.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,050.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,060.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 495.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 505.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 535.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 545.00 | 0.00 | 2.25 | 1.13 | 0.94 | % | 0.00 | 1 | 0 | 0.55 | 0.00 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 550.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 555.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 560.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 565.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 570.00 | 0.10 | 1.75 | 0.93 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 575.00 | 0.40 | 1.85 | 1.13 | 1.25 | % | 0.00 | 1 | 0 | 0.42 | -0.02 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 580.00 | 0.40 | 2.10 | 1.25 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 585.00 | 0.05 | 2.20 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 590.00 | 0.10 | 2.75 | 1.43 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 595.00 | 0.90 | 5.60 | 3.25 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.14 | 8/13/2025 3:59:56 PM EST | |||
| 600.00 | 0.60 | 2.20 | 1.40 | 1.40 | -1.23 | -46.77% | 0.00 | 1 | 4 | 0.38 | -0.03 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 605.00 | 0.70 | 2.55 | 1.63 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.04 | 0.00 | -0.17 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 610.00 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 615.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 3.10 | 1.55 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.04 | 0.00 | -0.16 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 630.00 | 1.50 | 5.80 | 3.65 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.06 | 0.00 | -0.20 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 635.00 | 1.55 | 3.60 | 2.58 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | -0.06 | 0.00 | -0.21 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 640.00 | 2.10 | 3.30 | 2.70 | 2.82 | -2.98 | -51.38% | 0.00 | 20 | 20 | 0.34 | -0.07 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 645.00 | 2.15 | 3.60 | 2.88 | 3.39 | % | 0.00 | 1 | 0 | 0.33 | -0.08 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 650.00 | 2.40 | 3.90 | 3.15 | 3.72 | -0.60 | -13.89% | 0.00 | 12 | 12 | 0.33 | -0.08 | 0.00 | -0.24 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 655.00 | 2.45 | 4.70 | 3.58 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.09 | 0.00 | -0.24 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 660.00 | 3.80 | 4.70 | 4.25 | 4.22 | -3.03 | -41.80% | 0.01 | 3 | 5 | 0.33 | -0.10 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 665.00 | 3.70 | 5.50 | 4.60 | 4.91 | -0.64 | -11.54% | 0.01 | 1 | 4 | 0.32 | -0.11 | 0.00 | -0.26 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 670.00 | 2.90 | 5.40 | 4.15 | 5.28 | -1.12 | -17.50% | 0.01 | 11 | 5 | 0.30 | -0.12 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 675.00 | 5.10 | 6.00 | 5.55 | 6.10 | -0.85 | -12.23% | 0.01 | 5 | 3 | 0.32 | -0.13 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 680.00 | 1.55 | 6.70 | 4.13 | 6.42 | -1.66 | -20.55% | 0.01 | 12 | 15 | 0.28 | -0.14 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 685.00 | 6.30 | 7.70 | 7.00 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.31 | -0.15 | 0.00 | -0.29 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 690.00 | 6.70 | 8.60 | 7.65 | 9.98 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.31 | -0.17 | 0.00 | -0.30 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 695.00 | 7.20 | 9.60 | 8.40 | 12.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | -0.18 | 0.00 | -0.31 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 700.00 | 8.50 | 10.50 | 9.50 | 9.78 | -1.89 | -16.20% | 0.01 | 1 | 38 | 0.30 | -0.20 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 705.00 | 9.10 | 11.50 | 10.30 | 19.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.21 | 0.00 | -0.33 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 710.00 | 11.20 | 12.30 | 11.75 | 11.83 | -3.54 | -23.04% | 0.02 | 13 | 5 | 0.30 | -0.23 | 0.00 | -0.34 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 715.00 | 12.50 | 13.50 | 13.00 | 13.10 | -10.30 | -44.02% | 0.02 | 2 | 13 | 0.30 | -0.25 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 720.00 | 13.10 | 15.30 | 14.20 | 13.89 | -3.60 | -20.59% | 0.02 | 1 | 2 | 0.29 | -0.28 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 725.00 | 14.40 | 17.30 | 15.85 | 28.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.30 | 0.00 | -0.36 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 730.00 | 15.60 | 18.50 | 17.05 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.00 | -0.37 | 8/13/2025 3:59:56 PM EST | |||
| 735.00 | 18.40 | 19.70 | 19.05 | 19.60 | -5.66 | -22.41% | 0.03 | 3 | 8 | 0.29 | -0.35 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 740.00 | 20.40 | 21.70 | 21.05 | 21.58 | % | 0.03 | 1 | 0 | 0.29 | -0.37 | 0.01 | -0.38 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 745.00 | 21.60 | 24.10 | 22.85 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.01 | -0.39 | 8/13/2025 3:59:56 PM EST | |||
| 750.00 | 24.60 | 26.00 | 25.30 | 26.00 | -6.00 | -18.75% | 0.03 | 8 | 1 | 0.29 | -0.42 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 755.00 | 25.00 | 29.20 | 27.10 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.01 | -0.39 | 8/13/2025 3:59:56 PM EST | |||
| 760.00 | 28.30 | 31.10 | 29.70 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.01 | -0.39 | 8/13/2025 3:59:56 PM EST | |||
| 765.00 | 30.70 | 34.50 | 32.60 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.01 | -0.39 | 8/13/2025 3:59:56 PM EST | |||
| 770.00 | 32.50 | 37.50 | 35.00 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.39 | 8/13/2025 3:59:56 PM EST | |||
| 775.00 | 35.50 | 41.00 | 38.25 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.38 | 8/13/2025 3:59:56 PM EST | |||
| 780.00 | 38.70 | 44.00 | 41.35 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.01 | -0.38 | 8/13/2025 3:59:56 PM EST | |||
| 785.00 | 41.50 | 46.00 | 43.75 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.01 | -0.37 | 8/13/2025 3:59:56 PM EST | |||
| 790.00 | 44.90 | 50.20 | 47.55 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.36 | 8/13/2025 3:59:56 PM EST | |||
| 795.00 | 47.90 | 53.90 | 50.90 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.00 | -0.35 | 8/13/2025 3:59:56 PM EST | |||
| 800.00 | 51.60 | 56.70 | 54.15 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.00 | -0.34 | 8/13/2025 3:59:56 PM EST | |||
| 805.00 | 55.30 | 61.10 | 58.20 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.33 | 8/13/2025 3:59:56 PM EST | |||
| 810.00 | 58.60 | 64.50 | 61.55 | % | 0.08 | 0 | 0 | 0.27 | -0.72 | 0.00 | -0.32 | 8/13/2025 3:59:56 PM EST | |||
| 815.00 | 62.70 | 69.60 | 66.15 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.00 | -0.30 | 8/13/2025 3:59:56 PM EST | |||
| 820.00 | 66.70 | 73.60 | 70.15 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.29 | 8/13/2025 3:59:56 PM EST | |||
| 825.00 | 70.90 | 77.80 | 74.35 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.00 | -0.28 | 8/13/2025 3:59:56 PM EST | |||
| 830.00 | 75.20 | 82.00 | 78.60 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.00 | -0.27 | 8/13/2025 3:59:56 PM EST | |||
| 835.00 | 79.60 | 86.30 | 82.95 | % | 0.10 | 0 | 0 | 0.27 | -0.81 | 0.00 | -0.25 | 8/13/2025 3:59:56 PM EST | |||
| 840.00 | 83.00 | 92.20 | 87.60 | % | 0.10 | 0 | 0 | 0.36 | -0.83 | 0.00 | -0.24 | 8/13/2025 3:59:56 PM EST | |||
| 845.00 | 87.10 | 96.90 | 92.00 | % | 0.11 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.23 | 8/13/2025 3:59:56 PM EST | |||
| 850.00 | 92.50 | 102.00 | 97.25 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.21 | 8/13/2025 3:59:56 PM EST | |||
| 855.00 | 97.10 | 106.00 | 101.55 | % | 0.12 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.20 | 8/13/2025 3:59:56 PM EST | |||
| 860.00 | 101.10 | 114.40 | 107.75 | % | 0.13 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.19 | 8/13/2025 3:59:56 PM EST | |||
| 865.00 | 105.20 | 116.50 | 110.85 | % | 0.13 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.18 | 8/13/2025 3:59:56 PM EST | |||
| 870.00 | 109.90 | 120.90 | 115.40 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.17 | 8/13/2025 3:59:56 PM EST | |||
| 875.00 | 114.10 | 125.60 | 119.85 | % | 0.14 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 880.00 | 119.50 | 130.30 | 124.90 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.15 | 8/13/2025 3:59:56 PM EST | |||
| 890.00 | 129.20 | 140.40 | 134.80 | % | 0.15 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 900.00 | 139.10 | 150.20 | 144.65 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 910.00 | 149.00 | 160.00 | 154.50 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 920.00 | 158.90 | 169.90 | 164.40 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 930.00 | 168.90 | 182.00 | 175.45 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 940.00 | 178.90 | 192.00 | 185.45 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 950.00 | 187.00 | 201.90 | 194.45 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 960.00 | 197.10 | 209.90 | 203.50 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 970.00 | 206.70 | 219.90 | 213.30 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 980.00 | 216.70 | 229.90 | 223.30 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 990.00 | 228.90 | 239.10 | 234.00 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 1,000.00 | 238.90 | 252.40 | 245.65 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,010.00 | 248.90 | 262.40 | 255.65 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,020.00 | 258.90 | 272.50 | 265.70 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,030.00 | 268.90 | 282.40 | 275.65 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 1,040.00 | 278.90 | 292.50 | 285.70 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,050.00 | 288.90 | 302.50 | 295.70 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,060.00 | 296.00 | 312.40 | 304.20 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |