Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $813.87 as of 9/12/2025 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 507.10 | 522.30 | 514.70 | 451.65 | 0.00 | 0.00% | 1.72 | 0 | 17 | 4.53 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 497.20 | 512.60 | 504.90 | % | 1.63 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 487.50 | 502.60 | 495.05 | % | 1.55 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 477.50 | 492.10 | 484.80 | % | 1.47 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 467.60 | 482.00 | 474.80 | % | 1.40 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 350.00 | 457.10 | 469.80 | 463.45 | 439.90 | 0.00 | 0.00% | 1.32 | 0 | 15 | 4.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 447.20 | 462.70 | 454.95 | 375.90 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 9/12/2025 4:00:03 PM EST |
| 370.00 | 437.20 | 450.10 | 443.65 | % | 1.20 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 380.00 | 427.20 | 440.10 | 433.65 | 347.94 | 0.00 | 0.00% | 1.14 | 0 | 11 | 3.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 417.40 | 429.70 | 423.55 | 333.32 | 0.00 | 0.00% | 1.09 | 0 | 15 | 3.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 407.30 | 422.70 | 415.00 | 328.07 | 0.00 | 0.00% | 1.04 | 0 | 16 | 3.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 397.30 | 412.90 | 405.10 | 318.13 | 0.00 | 0.00% | 0.99 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 387.30 | 403.00 | 395.15 | 303.15 | 0.00 | 0.00% | 0.94 | 0 | 20 | 3.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 430.00 | 377.60 | 393.00 | 385.30 | 290.82 | 0.00 | 0.00% | 0.90 | 0 | 11 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 440.00 | 367.30 | 383.00 | 375.15 | 390.70 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/12/2025 4:00:03 PM EST |
| 450.00 | 357.60 | 373.00 | 365.30 | 220.80 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 347.60 | 361.80 | 354.70 | 261.19 | 0.00 | 0.00% | 0.77 | 0 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 337.30 | 353.00 | 345.15 | 253.40 | 0.00 | 0.00% | 0.73 | 0 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 327.60 | 340.50 | 334.05 | 241.79 | 0.00 | 0.00% | 0.70 | 0 | 12 | 2.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 317.30 | 333.00 | 325.15 | 231.96 | 0.00 | 0.00% | 0.66 | 0 | 15 | 2.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 307.70 | 323.10 | 315.40 | 304.38 | 0.00 | 0.00% | 0.63 | 0 | 47 | 2.44 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 288.20 | 299.50 | 293.85 | 203.62 | 0.00 | 0.00% | 0.57 | 0 | 19 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 267.40 | 280.60 | 274.00 | 204.35 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 247.70 | 260.60 | 254.15 | 167.37 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 580.00 | 227.50 | 241.50 | 234.50 | 178.71 | 0.00 | 0.00% | 0.40 | 0 | 72 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 600.00 | 207.80 | 216.90 | 212.35 | 205.96 | 0.00 | 0.00% | 0.35 | 0 | 163 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 610.00 | 198.00 | 210.50 | 204.25 | 111.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:03 PM EST |
| 620.00 | 187.70 | 198.10 | 192.90 | 158.30 | 0.00 | 0.00% | 0.31 | 0 | 98 | 1.55 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 630.00 | 178.10 | 192.00 | 185.05 | 72.79 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:03 PM EST |
| 640.00 | 168.80 | 179.50 | 174.15 | 171.95 | +11.08 | +6.89% | 0.27 | 5 | 69 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 650.00 | 164.00 | 168.00 | 166.00 | 122.00 | 0.00 | 0.00% | 0.26 | 0 | 2,511 | 1.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 660.00 | 151.20 | 159.50 | 155.35 | 152.05 | +3.98 | +2.69% | 0.24 | 4 | 313 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 670.00 | 138.00 | 150.30 | 144.15 | 78.69 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 680.00 | 133.80 | 139.70 | 136.75 | 134.20 | +7.30 | +5.76% | 0.20 | 1 | 309 | 1.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 682.50 | 126.00 | 138.50 | 132.25 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 685.00 | 123.10 | 133.70 | 128.40 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 687.50 | 121.10 | 133.40 | 127.25 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 690.00 | 121.40 | 129.40 | 125.40 | 109.50 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.95 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 692.50 | 116.00 | 128.80 | 122.40 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 695.00 | 113.20 | 127.90 | 120.55 | 87.87 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 697.50 | 111.00 | 122.60 | 116.80 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 700.00 | 114.30 | 119.40 | 116.85 | 115.00 | +8.20 | +7.68% | 0.17 | 5 | 731 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 702.50 | 106.00 | 118.70 | 112.35 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 705.00 | 104.00 | 115.60 | 109.80 | 78.17 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 707.50 | 101.00 | 115.90 | 108.45 | 70.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 710.00 | 103.70 | 106.40 | 105.05 | 99.82 | +3.46 | +3.60% | 0.15 | 31 | 152 | 0.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 712.50 | 99.10 | 107.00 | 103.05 | 93.17 | +22.06 | +31.03% | 0.14 | 4 | 15 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 715.00 | 97.00 | 104.80 | 100.90 | 30.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 717.50 | 94.10 | 102.00 | 98.05 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 720.00 | 93.80 | 99.10 | 96.45 | 95.49 | +7.92 | +9.05% | 0.13 | 2 | 518 | 0.71 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 722.50 | 88.00 | 97.00 | 92.50 | 59.96 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.70 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 725.00 | 88.10 | 92.30 | 90.20 | 87.90 | +11.61 | +15.22% | 0.12 | 5 | 29 | 0.60 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 727.50 | 85.50 | 92.90 | 89.20 | 50.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 730.00 | 81.80 | 86.30 | 84.05 | 84.70 | +7.70 | +10.00% | 0.12 | 5 | 283 | 0.50 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 732.50 | 79.00 | 87.80 | 83.40 | 43.25 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.66 | 1.00 | 0.00 | -0.04 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 735.00 | 77.00 | 84.60 | 80.80 | 80.20 | +18.10 | +29.15% | 0.11 | 2 | 60 | 0.66 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 737.50 | 74.30 | 82.60 | 78.45 | 70.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.62 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 740.00 | 70.70 | 76.70 | 73.70 | 76.51 | +7.81 | +11.37% | 0.10 | 16 | 1,049 | 0.56 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 742.50 | 69.00 | 77.90 | 73.45 | 73.52 | +28.77 | +64.30% | 0.10 | 3 | 22 | 0.65 | 0.99 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 745.00 | 67.00 | 74.60 | 70.80 | 67.07 | +3.49 | +5.49% | 0.10 | 8 | 45 | 0.62 | 0.99 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 747.50 | 64.00 | 73.00 | 68.50 | 67.68 | +8.39 | +14.16% | 0.09 | 9 | 34 | 0.57 | 0.98 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 750.00 | 62.50 | 66.90 | 64.70 | 65.41 | +6.21 | +10.49% | 0.09 | 11 | 646 | 0.47 | 0.98 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 752.50 | 58.00 | 65.20 | 61.60 | 62.57 | +7.19 | +12.99% | 0.08 | 2 | 44 | 0.48 | 0.98 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 755.00 | 59.90 | 62.50 | 61.20 | 60.06 | +4.96 | +9.01% | 0.08 | 24 | 76 | 0.45 | 0.97 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 757.50 | 57.50 | 63.40 | 60.45 | 52.45 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.53 | 0.97 | 0.00 | -0.26 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 760.00 | 52.70 | 56.80 | 54.75 | 54.50 | +4.80 | +9.66% | 0.07 | 23 | 676 | 0.44 | 0.96 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 762.50 | 51.00 | 56.60 | 53.80 | 52.90 | +18.30 | +52.89% | 0.07 | 2 | 118 | 0.48 | 0.95 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 765.00 | 47.00 | 53.80 | 50.40 | 51.35 | +6.84 | +15.37% | 0.07 | 20 | 153 | 0.41 | 0.95 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 767.50 | 46.80 | 51.10 | 48.95 | 49.34 | +7.90 | +19.07% | 0.06 | 3 | 80 | 0.47 | 0.94 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 770.00 | 45.50 | 47.10 | 46.30 | 45.93 | +5.73 | +14.26% | 0.06 | 19 | 346 | 0.32 | 0.93 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 772.50 | 40.00 | 48.80 | 44.40 | 36.87 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.91 | 0.00 | -0.44 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 775.00 | 40.00 | 43.30 | 41.65 | 38.32 | +3.72 | +10.76% | 0.05 | 11 | 72 | 0.26 | 0.90 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 777.50 | 38.40 | 42.50 | 40.45 | 35.86 | +10.73 | +42.70% | 0.05 | 2 | 7 | 0.43 | 0.89 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 780.00 | 36.00 | 37.60 | 36.80 | 37.70 | +5.85 | +18.37% | 0.05 | 339 | 885 | 0.28 | 0.87 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 782.50 | 33.90 | 36.30 | 35.10 | 29.59 | +4.54 | +18.13% | 0.04 | 5 | 3 | 0.29 | 0.85 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 785.00 | 31.30 | 35.40 | 33.35 | 32.25 | +5.40 | +20.12% | 0.04 | 12 | 302 | 0.33 | 0.84 | 0.01 | -0.63 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 787.50 | 29.50 | 32.00 | 30.75 | 25.22 | -1.78 | -6.60% | 0.04 | 2 | 11 | 0.29 | 0.82 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 790.00 | 27.40 | 29.00 | 28.20 | 28.50 | +4.55 | +19.00% | 0.04 | 79 | 653 | 0.27 | 0.80 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 792.50 | 25.10 | 27.60 | 26.35 | 17.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.29 | 0.77 | 0.01 | -0.73 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 795.00 | 21.10 | 26.90 | 24.00 | 25.70 | +4.80 | +22.97% | 0.03 | 11 | 102 | 0.26 | 0.75 | 0.01 | -0.76 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 797.50 | 22.20 | 25.50 | 23.85 | 18.25 | -0.42 | -2.25% | 0.03 | 5 | 45 | 0.30 | 0.72 | 0.01 | -0.80 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 800.00 | 20.30 | 21.30 | 20.80 | 21.15 | +5.75 | +37.34% | 0.03 | 556 | 2,455 | 0.28 | 0.69 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 805.00 | 17.10 | 17.90 | 17.50 | 16.80 | +3.66 | +27.86% | 0.02 | 134 | 148 | 0.27 | 0.63 | 0.01 | -0.87 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 810.00 | 14.10 | 14.90 | 14.50 | 15.36 | +4.40 | +40.15% | 0.02 | 207 | 801 | 0.27 | 0.57 | 0.01 | -0.90 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 815.00 | 11.50 | 12.20 | 11.85 | 11.70 | +2.85 | +32.21% | 0.01 | 134 | 53 | 0.27 | 0.50 | 0.01 | -0.91 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 820.00 | 9.20 | 10.00 | 9.60 | 10.32 | +3.11 | +43.14% | 0.01 | 43 | 831 | 0.27 | 0.44 | 0.01 | -0.90 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 825.00 | 7.40 | 8.00 | 7.70 | 7.61 | +1.41 | +22.75% | 0.01 | 84 | 55 | 0.27 | 0.37 | 0.01 | -0.87 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 830.00 | 5.80 | 6.40 | 6.10 | 6.25 | +0.95 | +17.93% | 0.01 | 45 | 463 | 0.27 | 0.32 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 835.00 | 4.50 | 5.20 | 4.85 | 4.70 | +0.77 | +19.60% | 0.01 | 36 | 35 | 0.28 | 0.26 | 0.01 | -0.76 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 840.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.60 | +17.65% | 0.00 | 185 | 627 | 0.28 | 0.22 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 845.00 | 2.80 | 3.60 | 3.20 | 2.90 | +0.16 | +5.84% | 0.00 | 56 | 33 | 0.29 | 0.18 | 0.01 | -0.63 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 850.00 | 1.80 | 2.55 | 2.18 | 2.30 | +0.50 | +27.78% | 0.00 | 62 | 496 | 0.29 | 0.14 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 855.00 | 1.75 | 2.40 | 2.08 | 1.96 | +0.26 | +15.30% | 0.00 | 5 | 19 | 0.30 | 0.11 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 860.00 | 1.35 | 1.65 | 1.50 | 1.75 | +0.20 | +12.91% | 0.00 | 139 | 589 | 0.30 | 0.09 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 865.00 | 1.10 | 1.65 | 1.38 | 1.20 | -0.10 | -7.70% | 0.00 | 3 | 5 | 0.31 | 0.07 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 870.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.06 | -5.66% | 0.00 | 2 | 47 | 0.32 | 0.05 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 875.00 | 0.70 | 1.05 | 0.88 | 0.75 | -0.10 | -11.77% | 0.00 | 7 | 4 | 0.32 | 0.04 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 880.00 | 0.55 | 0.95 | 0.75 | 0.78 | +0.05 | +6.85% | 0.00 | 34 | 248 | 0.33 | 0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 885.00 | 0.45 | 0.85 | 0.65 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.14 | 9/12/2025 4:00:03 PM EST | |||
| 890.00 | 0.35 | 0.75 | 0.55 | 0.55 | +0.03 | +5.77% | 0.00 | 8 | 21 | 0.35 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 895.00 | 0.10 | 1.25 | 0.68 | 0.35 | % | 0.00 | 2 | 0 | 0.43 | 0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 900.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 104 | 565 | 0.34 | 0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 905.00 | 0.15 | 0.65 | 0.40 | 0.15 | % | 0.00 | 2 | 0 | 0.37 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 910.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.06 | -19.36% | 0.00 | 8 | 40 | 0.37 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 915.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 816 | 0.36 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.48 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 950.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 166 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 1,026 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 1,020.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 1,040.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 213 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 1,060.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 227 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 1,080.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 1,100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:03 PM EST |
| 1,120.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:03 PM EST |
| 1,140.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:03 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:03 PM EST |
| 1,200.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 1,220.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 575 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 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 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 159 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.32 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 202 | 3.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.13 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 818 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 586 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.49 | -90.75% | 0.00 | 5 | 416 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 540 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 32 | 864 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 388 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 3.10 | 1.55 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 173 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 701 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 2,777 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 660.00 | 0.05 | 0.45 | 0.25 | 0.11 | -0.08 | -42.11% | 0.00 | 16 | 786 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.07 | -25.93% | 0.00 | 4 | 281 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 680.00 | 0.15 | 0.60 | 0.38 | 0.23 | -0.11 | -32.36% | 0.00 | 26 | 932 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 682.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 685.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 687.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 690.00 | 0.20 | 0.55 | 0.38 | 0.32 | +0.02 | +6.67% | 0.00 | 19 | 471 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 692.50 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 695.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 697.50 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 700.00 | 0.20 | 0.55 | 0.38 | 0.32 | -0.18 | -36.00% | 0.00 | 17 | 1,174 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 702.50 | 0.20 | 0.60 | 0.40 | 0.40 | -0.39 | -49.37% | 0.00 | 4 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 705.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.49 | -55.06% | 0.00 | 1 | 110 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 707.50 | 0.15 | 0.60 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 710.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.03 | -5.66% | 0.00 | 10 | 507 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 712.50 | 0.15 | 0.65 | 0.40 | 0.45 | -0.20 | -30.77% | 0.00 | 2 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 715.00 | 0.30 | 0.60 | 0.45 | 0.36 | -0.22 | -37.94% | 0.00 | 27 | 97 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 717.50 | 0.20 | 0.70 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 8 | 0.46 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 720.00 | 0.20 | 0.60 | 0.40 | 0.43 | -0.27 | -38.58% | 0.00 | 17 | 851 | 0.45 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 722.50 | 0.25 | 0.70 | 0.48 | 0.50 | -0.75 | -60.00% | 0.00 | 3 | 46 | 0.45 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 725.00 | 0.25 | 0.75 | 0.50 | 0.48 | -0.19 | -28.36% | 0.00 | 12 | 78 | 0.44 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 727.50 | 0.30 | 0.75 | 0.53 | 0.52 | -0.36 | -40.91% | 0.00 | 2 | 48 | 0.43 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 730.00 | 0.30 | 0.80 | 0.55 | 0.49 | -0.28 | -36.37% | 0.00 | 22 | 369 | 0.43 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 732.50 | 0.35 | 0.80 | 0.58 | 0.60 | -0.64 | -51.62% | 0.00 | 3 | 57 | 0.42 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 735.00 | 0.35 | 0.70 | 0.53 | 0.55 | -0.46 | -45.55% | 0.00 | 4 | 62 | 0.40 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 737.50 | 0.50 | 0.80 | 0.65 | 0.67 | -0.46 | -40.71% | 0.00 | 2 | 48 | 0.40 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 740.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.65 | -50.00% | 0.00 | 9 | 912 | 0.40 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 742.50 | 0.55 | 0.85 | 0.70 | 0.55 | -0.89 | -61.81% | 0.00 | 3 | 143 | 0.39 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 745.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.50 | -43.48% | 0.00 | 28 | 92 | 0.42 | -0.01 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 747.50 | 0.55 | 0.95 | 0.75 | 0.72 | -0.53 | -42.40% | 0.00 | 7 | 74 | 0.37 | -0.02 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 750.00 | 0.65 | 0.90 | 0.78 | 0.86 | -0.39 | -31.20% | 0.00 | 68 | 697 | 0.36 | -0.02 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 752.50 | 0.65 | 1.00 | 0.83 | 0.87 | -0.93 | -51.67% | 0.00 | 4 | 69 | 0.35 | -0.02 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 755.00 | 0.75 | 0.95 | 0.85 | 0.97 | -0.55 | -36.19% | 0.00 | 22 | 166 | 0.34 | -0.03 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 757.50 | 0.80 | 1.00 | 0.90 | 1.17 | -0.45 | -27.78% | 0.00 | 3 | 54 | 0.34 | -0.03 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 760.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.70 | -41.18% | 0.00 | 32 | 984 | 0.33 | -0.04 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 762.50 | 1.00 | 1.15 | 1.08 | 1.03 | -1.07 | -50.96% | 0.00 | 23 | 316 | 0.32 | -0.05 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 765.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.95 | -46.35% | 0.00 | 63 | 122 | 0.32 | -0.05 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 767.50 | 1.15 | 1.40 | 1.28 | 1.45 | -0.95 | -39.59% | 0.00 | 9 | 96 | 0.31 | -0.06 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 770.00 | 1.35 | 1.50 | 1.43 | 1.37 | -1.15 | -45.64% | 0.00 | 60 | 110 | 0.31 | -0.07 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 772.50 | 1.50 | 1.70 | 1.60 | 1.60 | -1.48 | -48.06% | 0.00 | 21 | 42 | 0.30 | -0.09 | 0.00 | -0.44 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 775.00 | 1.65 | 1.90 | 1.78 | 1.65 | -1.85 | -52.86% | 0.00 | 26 | 95 | 0.30 | -0.10 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 777.50 | 1.90 | 2.25 | 2.08 | 1.90 | -1.75 | -47.95% | 0.00 | 43 | 28 | 0.29 | -0.11 | 0.01 | -0.51 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 780.00 | 2.10 | 2.40 | 2.25 | 2.12 | -1.90 | -47.27% | 0.00 | 142 | 777 | 0.29 | -0.13 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 782.50 | 2.40 | 2.80 | 2.60 | 2.60 | -2.20 | -45.84% | 0.00 | 26 | 10 | 0.28 | -0.15 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 785.00 | 2.75 | 2.95 | 2.85 | 2.79 | -2.62 | -48.43% | 0.00 | 116 | 52 | 0.28 | -0.16 | 0.01 | -0.63 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 787.50 | 3.10 | 3.40 | 3.25 | 3.15 | -2.39 | -43.15% | 0.00 | 39 | 13 | 0.28 | -0.18 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 790.00 | 3.60 | 3.80 | 3.70 | 3.80 | -2.70 | -41.54% | 0.00 | 99 | 176 | 0.28 | -0.20 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 792.50 | 4.10 | 4.30 | 4.20 | 4.15 | -3.55 | -46.11% | 0.01 | 52 | 170 | 0.28 | -0.23 | 0.01 | -0.73 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 795.00 | 4.60 | 4.90 | 4.75 | 4.62 | -3.58 | -43.66% | 0.01 | 95 | 31 | 0.27 | -0.25 | 0.01 | -0.76 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 797.50 | 5.20 | 5.50 | 5.35 | 5.20 | -3.53 | -40.44% | 0.01 | 15 | 40 | 0.27 | -0.28 | 0.01 | -0.80 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 800.00 | 6.00 | 6.30 | 6.15 | 6.00 | -3.80 | -38.78% | 0.01 | 119 | 434 | 0.27 | -0.31 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 805.00 | 7.50 | 8.00 | 7.75 | 7.20 | -5.51 | -43.36% | 0.01 | 24 | 46 | 0.27 | -0.37 | 0.01 | -0.87 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 810.00 | 9.50 | 10.00 | 9.75 | 9.50 | -4.50 | -32.15% | 0.01 | 121 | 25 | 0.26 | -0.43 | 0.01 | -0.90 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 815.00 | 11.80 | 13.90 | 12.85 | 12.06 | -5.54 | -31.48% | 0.02 | 79 | 6 | 0.26 | -0.50 | 0.01 | -0.91 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 820.00 | 14.10 | 15.30 | 14.70 | 16.10 | -11.30 | -41.25% | 0.02 | 10 | 123 | 0.26 | -0.56 | 0.01 | -0.90 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 825.00 | 17.10 | 18.30 | 17.70 | 31.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.63 | 0.01 | -0.87 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 830.00 | 20.40 | 21.80 | 21.10 | 25.55 | -26.25 | -50.68% | 0.03 | 1 | 2 | 0.26 | -0.68 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 835.00 | 24.10 | 26.00 | 25.05 | % | 0.03 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.76 | 9/12/2025 4:00:03 PM EST | |||
| 840.00 | 27.80 | 29.70 | 28.75 | 97.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.78 | 0.01 | -0.70 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 845.00 | 31.80 | 34.60 | 33.20 | % | 0.04 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.63 | 9/12/2025 4:00:03 PM EST | |||
| 850.00 | 36.00 | 39.10 | 37.55 | 94.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.55 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 855.00 | 40.60 | 43.00 | 41.80 | 44.90 | % | 0.05 | 1 | 0 | 0.39 | -0.89 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 860.00 | 42.00 | 51.00 | 46.50 | 58.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.91 | 0.01 | -0.40 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 865.00 | 47.00 | 54.90 | 50.95 | 59.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.93 | 0.00 | -0.34 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 870.00 | 52.00 | 60.00 | 56.00 | % | 0.06 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.28 | 9/12/2025 4:00:03 PM EST | |||
| 875.00 | 57.20 | 65.00 | 61.10 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.22 | 9/12/2025 4:00:03 PM EST | |||
| 880.00 | 61.20 | 70.00 | 65.60 | 152.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | -0.97 | 0.00 | -0.17 | 7/21/2025 | 9/12/2025 4:00:03 PM EST |
| 885.00 | 66.10 | 75.00 | 70.55 | 78.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.14 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 890.00 | 71.10 | 79.00 | 75.05 | % | 0.08 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.10 | 9/12/2025 4:00:03 PM EST | |||
| 895.00 | 76.10 | 84.00 | 80.05 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 9/12/2025 4:00:03 PM EST | |||
| 900.00 | 81.00 | 90.00 | 85.50 | 151.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 905.00 | 86.00 | 94.90 | 90.45 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 910.00 | 91.00 | 100.00 | 95.50 | 165.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.03 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 915.00 | 96.50 | 104.00 | 100.25 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 920.00 | 101.10 | 109.10 | 105.10 | 195.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 930.00 | 111.00 | 122.90 | 116.95 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 940.00 | 119.10 | 132.90 | 126.00 | 280.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:03 PM EST |
| 950.00 | 129.00 | 142.00 | 135.50 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 960.00 | 141.00 | 152.00 | 146.50 | 236.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 980.00 | 158.00 | 171.90 | 164.95 | 258.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 1,000.00 | 178.10 | 192.00 | 185.05 | 254.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 1,020.00 | 198.00 | 212.00 | 205.00 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,040.00 | 217.50 | 233.20 | 225.35 | 423.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:03 PM EST |
| 1,060.00 | 237.60 | 253.20 | 245.40 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,080.00 | 257.60 | 273.20 | 265.40 | 360.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/12/2025 4:00:03 PM EST |
| 1,100.00 | 278.00 | 293.10 | 285.55 | 431.46 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 9/12/2025 4:00:03 PM EST |
| 1,120.00 | 297.80 | 313.10 | 305.45 | 409.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 9/12/2025 4:00:03 PM EST |
| 1,140.00 | 317.60 | 333.00 | 325.30 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,160.00 | 338.40 | 353.10 | 345.75 | 495.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:03 PM EST |
| 1,180.00 | 357.60 | 373.20 | 365.40 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,200.00 | 377.70 | 393.20 | 385.45 | 418.78 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 1,220.00 | 397.50 | 412.90 | 405.20 | 437.69 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 1,240.00 | 417.80 | 432.70 | 425.25 | 445.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 1,260.00 | 437.70 | 452.50 | 445.10 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,280.00 | 457.50 | 471.90 | 464.70 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,300.00 | 477.70 | 492.50 | 485.10 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,320.00 | 497.60 | 512.60 | 505.10 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 1,340.00 | 517.60 | 531.30 | 524.45 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |