Options Chain for SYNOPSYS INC COM (SNPS) - $425.40 as of 9/18/2025 11:28:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 267.00 | 274.60 | 270.80 | 239.09 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 210.00 | 257.00 | 264.50 | 260.75 | % | 1.24 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 220.00 | 247.40 | 254.60 | 251.00 | % | 1.14 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 230.00 | 238.50 | 244.30 | 241.40 | % | 1.05 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 240.00 | 228.40 | 234.40 | 231.40 | % | 0.96 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 250.00 | 218.40 | 224.20 | 221.30 | % | 0.89 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 260.00 | 208.80 | 212.60 | 210.70 | % | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 270.00 | 198.60 | 204.30 | 201.45 | % | 0.75 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 280.00 | 188.50 | 194.00 | 191.25 | % | 0.68 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 290.00 | 178.80 | 184.30 | 181.55 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 300.00 | 168.60 | 173.50 | 171.05 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 310.00 | 158.80 | 164.20 | 161.50 | 108.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 320.00 | 148.90 | 154.00 | 151.45 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 330.00 | 138.90 | 144.20 | 141.55 | 103.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 340.00 | 128.80 | 133.20 | 131.00 | 88.21 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 350.00 | 119.30 | 124.20 | 121.75 | 75.00 | 0.00 | 0.00% | 0.35 | 0 | 35 | 0.89 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 355.00 | 112.80 | 120.20 | 116.50 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 360.00 | 109.40 | 115.10 | 112.25 | 59.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 365.00 | 104.10 | 109.90 | 107.00 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:58:58 AM EST | |||
| 370.00 | 99.00 | 104.00 | 101.50 | % | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 9/18/2025 10:58:58 AM EST | |||
| 375.00 | 94.10 | 99.50 | 96.80 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 9/18/2025 10:58:58 AM EST | |||
| 380.00 | 89.50 | 93.90 | 91.70 | 62.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.67 | 0.99 | 0.00 | -0.07 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 385.00 | 84.20 | 89.10 | 86.65 | % | 0.23 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.08 | 9/18/2025 10:58:58 AM EST | |||
| 390.00 | 79.20 | 84.90 | 82.05 | 52.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.63 | 0.97 | 0.00 | -0.13 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 395.00 | 74.50 | 80.70 | 77.60 | % | 0.20 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.14 | 9/18/2025 10:58:58 AM EST | |||
| 400.00 | 69.50 | 74.40 | 71.95 | 54.33 | +27.83 | +105.02% | 0.18 | 1 | 3 | 0.57 | 0.96 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 402.50 | 67.00 | 71.70 | 69.35 | % | 0.17 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.15 | 9/18/2025 10:58:58 AM EST | |||
| 405.00 | 64.70 | 70.40 | 67.55 | % | 0.17 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.16 | 9/18/2025 10:58:58 AM EST | |||
| 410.00 | 59.20 | 64.80 | 62.00 | 55.90 | +33.50 | +149.56% | 0.15 | 18 | 52 | 0.39 | 0.94 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 415.00 | 55.10 | 60.20 | 57.65 | 39.00 | +21.90 | +128.07% | 0.14 | 4 | 7 | 0.39 | 0.93 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 420.00 | 51.00 | 55.70 | 53.35 | 50.65 | +34.65 | +216.57% | 0.13 | 26 | 46 | 0.40 | 0.90 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 425.00 | 46.90 | 51.40 | 49.15 | 45.40 | +31.11 | +217.71% | 0.12 | 3 | 79 | 0.39 | 0.88 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 430.00 | 42.40 | 45.10 | 43.75 | 39.60 | +28.10 | +244.35% | 0.10 | 40 | 73 | 0.39 | 0.85 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 435.00 | 36.30 | 41.40 | 38.85 | 39.50 | +31.31 | +382.30% | 0.09 | 8 | 9 | 0.38 | 0.82 | 0.01 | -0.36 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 440.00 | 34.00 | 36.50 | 35.25 | 35.20 | +27.78 | +374.40% | 0.08 | 77 | 51 | 0.38 | 0.79 | 0.01 | -0.38 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 445.00 | 30.00 | 33.30 | 31.65 | 28.40 | +21.60 | +317.65% | 0.07 | 2 | 25 | 0.38 | 0.75 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 450.00 | 26.70 | 27.90 | 27.30 | 27.40 | +22.80 | +495.66% | 0.06 | 247 | 695 | 0.37 | 0.70 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 455.00 | 22.40 | 25.20 | 23.80 | 20.90 | +17.51 | +516.52% | 0.05 | 6 | 4 | 0.37 | 0.65 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 460.00 | 19.60 | 21.40 | 20.50 | 20.80 | +17.64 | +558.23% | 0.04 | 130 | 106 | 0.37 | 0.60 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 465.00 | 17.00 | 18.30 | 17.65 | 18.19 | +15.19 | +506.34% | 0.04 | 80 | 4 | 0.37 | 0.54 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 470.00 | 14.30 | 15.60 | 14.95 | 15.17 | +13.12 | +640.00% | 0.03 | 56 | 57 | 0.37 | 0.48 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 475.00 | 12.20 | 13.50 | 12.85 | 12.81 | +10.76 | +524.88% | 0.03 | 11 | 3 | 0.37 | 0.43 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 480.00 | 10.00 | 11.30 | 10.65 | 10.29 | +8.89 | +635.00% | 0.02 | 116 | 74 | 0.37 | 0.38 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 485.00 | 7.50 | 9.60 | 8.55 | % | 0.02 | 0 | 0 | 0.37 | 0.33 | 0.01 | -0.47 | 9/18/2025 10:58:58 AM EST | |||
| 490.00 | 6.70 | 7.70 | 7.20 | 7.30 | +5.95 | +440.75% | 0.01 | 29 | 91 | 0.38 | 0.29 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 495.00 | 5.30 | 6.50 | 5.90 | 6.50 | % | 0.01 | 5 | 0 | 0.38 | 0.26 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 10:58:58 AM EST | |
| 500.00 | 4.50 | 5.20 | 4.85 | 5.20 | +4.70 | +940.00% | 0.01 | 237 | 305 | 0.39 | 0.23 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 510.00 | 2.65 | 3.80 | 3.23 | 3.00 | +2.00 | +200.00% | 0.01 | 2 | 7 | 0.40 | 0.18 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 520.00 | 1.80 | 2.70 | 2.25 | 2.41 | +1.61 | +201.25% | 0.00 | 26 | 8 | 0.42 | 0.14 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 530.00 | 0.00 | 2.00 | 1.00 | 1.79 | +0.89 | +98.89% | 0.00 | 1 | 4 | 0.45 | 0.11 | 0.00 | -0.31 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 540.00 | 0.90 | 1.45 | 1.18 | 1.35 | +0.05 | +3.85% | 0.00 | 10 | 17 | 0.46 | 0.08 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 550.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.45 | +81.82% | 0.00 | 114 | 196 | 0.48 | 0.06 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 560.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.17 | 9/18/2025 10:58:58 AM EST | |||
| 570.00 | 0.00 | 3.60 | 1.80 | 50.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.12 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.05 | 9/18/2025 10:58:58 AM EST | |||
| 590.00 | 0.00 | 4.70 | 2.35 | 35.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.04 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 600.00 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 610.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.20 | +200.00% | 0.00 | 2 | 42 | 0.58 | 0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 620.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 630.00 | 0.00 | 4.60 | 2.30 | 17.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 650.00 | 0.00 | 4.50 | 2.25 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 660.00 | 0.00 | 4.50 | 2.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 670.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:58 AM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:58 AM EST |
| 700.00 | 0.00 | 4.40 | 2.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 720.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 730.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 740.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 750.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:58 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 330.00 | 0.00 | 4.20 | 2.10 | 0.20 | -0.42 | -67.75% | 0.01 | 1 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 340.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 355.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 9/18/2025 10:58:58 AM EST | |||
| 370.00 | 0.25 | 3.10 | 1.68 | 0.48 | -0.92 | -65.72% | 0.00 | 2 | 14 | 0.95 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 375.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.05 | 9/18/2025 10:58:58 AM EST | |||
| 380.00 | 0.05 | 1.20 | 0.63 | 1.20 | -0.80 | -40.00% | 0.00 | 1 | 89 | 0.89 | -0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 385.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.08 | 9/18/2025 10:58:58 AM EST | |||
| 390.00 | 0.00 | 2.00 | 1.00 | 0.50 | -1.40 | -73.69% | 0.00 | 2 | 481 | 0.60 | -0.03 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 2.05 | -0.88 | -30.04% | 0.01 | 1 | 14 | 0.53 | -0.03 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 400.00 | 0.60 | 1.20 | 0.90 | 1.25 | -2.05 | -62.13% | 0.00 | 26 | 33 | 0.47 | -0.04 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 402.50 | 0.65 | 2.30 | 1.48 | 1.65 | -2.20 | -57.15% | 0.00 | 1 | 13 | 0.54 | -0.04 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 405.00 | 0.75 | 1.10 | 0.93 | 1.15 | -3.05 | -72.62% | 0.00 | 3 | 19 | 0.44 | -0.04 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 410.00 | 0.80 | 1.75 | 1.28 | 1.29 | -5.01 | -79.53% | 0.00 | 10 | 14 | 0.46 | -0.06 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 415.00 | 0.00 | 1.45 | 0.73 | 1.65 | -5.25 | -76.09% | 0.00 | 12 | 20 | 0.40 | -0.07 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 420.00 | 1.30 | 1.90 | 1.60 | 1.64 | -8.36 | -83.60% | 0.00 | 5 | 29 | 0.41 | -0.10 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 425.00 | 1.75 | 2.85 | 2.30 | 2.22 | -8.68 | -79.64% | 0.01 | 17 | 6 | 0.38 | -0.12 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 430.00 | 1.80 | 2.65 | 2.23 | 2.60 | -16.81 | -86.61% | 0.01 | 8 | 90 | 0.38 | -0.15 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 435.00 | 2.65 | 3.30 | 2.98 | 3.21 | -19.79 | -86.05% | 0.01 | 5 | 12 | 0.38 | -0.18 | 0.01 | -0.36 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 440.00 | 3.40 | 4.10 | 3.75 | 3.70 | -17.00 | -82.13% | 0.01 | 5 | 5 | 0.39 | -0.21 | 0.01 | -0.38 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 445.00 | 4.00 | 5.00 | 4.50 | 4.65 | -19.75 | -80.95% | 0.01 | 3 | 3 | 0.37 | -0.25 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 450.00 | 5.20 | 6.20 | 5.70 | 6.60 | -20.60 | -75.74% | 0.01 | 27 | 23 | 0.37 | -0.30 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 455.00 | 6.70 | 7.70 | 7.20 | 8.20 | -23.00 | -73.72% | 0.02 | 56 | 6 | 0.37 | -0.35 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 460.00 | 8.00 | 9.50 | 8.75 | 10.00 | -25.10 | -71.51% | 0.02 | 22 | 14 | 0.36 | -0.40 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 465.00 | 9.80 | 13.10 | 11.45 | 11.50 | -30.85 | -72.85% | 0.02 | 7 | 1 | 0.37 | -0.46 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 470.00 | 13.00 | 14.50 | 13.75 | 15.10 | -29.50 | -66.15% | 0.03 | 4 | 12 | 0.37 | -0.52 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 475.00 | 15.30 | 17.70 | 16.50 | 49.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.57 | 0.01 | -0.49 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 480.00 | 17.30 | 19.90 | 18.60 | 19.40 | -73.40 | -79.10% | 0.04 | 36 | 5 | 0.37 | -0.62 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 485.00 | 20.10 | 24.40 | 22.25 | 27.60 | % | 0.05 | 1 | 0 | 0.37 | -0.67 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:58:58 AM EST | |
| 490.00 | 24.30 | 27.10 | 25.70 | 26.74 | -38.02 | -58.71% | 0.05 | 1 | 7 | 0.38 | -0.71 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 495.00 | 27.70 | 31.50 | 29.60 | % | 0.06 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.44 | 9/18/2025 10:58:58 AM EST | |||
| 500.00 | 32.40 | 36.20 | 34.30 | 36.25 | -37.75 | -51.02% | 0.07 | 2 | 9 | 0.38 | -0.77 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 510.00 | 39.50 | 43.80 | 41.65 | % | 0.08 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.39 | 9/18/2025 10:58:58 AM EST | |||
| 520.00 | 48.30 | 52.80 | 50.55 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.35 | 8/29/2025 | 9/18/2025 10:58:58 AM EST |
| 530.00 | 58.20 | 63.10 | 60.65 | 110.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.31 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 540.00 | 68.20 | 72.70 | 70.45 | 121.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.26 | 9/15/2025 | 9/18/2025 10:58:58 AM EST |
| 550.00 | 77.90 | 82.50 | 80.20 | 120.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.21 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 560.00 | 85.50 | 92.10 | 88.80 | 163.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.17 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 570.00 | 97.00 | 102.30 | 99.65 | 106.20 | +89.06 | +519.61% | 0.17 | 1 | 0 | 0.65 | -0.97 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:58:58 AM EST |
| 580.00 | 106.80 | 112.30 | 109.55 | 181.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 590.00 | 116.60 | 122.20 | 119.40 | 163.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 600.00 | 126.80 | 132.10 | 129.45 | 199.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 610.00 | 137.10 | 142.00 | 139.55 | 212.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 620.00 | 147.20 | 152.00 | 149.60 | 33.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 630.00 | 156.60 | 162.00 | 159.30 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 640.00 | 166.50 | 173.20 | 169.85 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:58 AM EST | |||
| 650.00 | 177.20 | 182.00 | 179.60 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 660.00 | 186.00 | 192.20 | 189.10 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 670.00 | 196.20 | 202.20 | 199.20 | 68.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 680.00 | 207.30 | 212.20 | 209.75 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 690.00 | 216.80 | 222.20 | 219.50 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 700.00 | 226.20 | 232.20 | 229.20 | 96.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:58 AM EST |
| 710.00 | 236.80 | 243.20 | 240.00 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 720.00 | 246.80 | 252.00 | 249.40 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 730.00 | 257.40 | 262.20 | 259.80 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 740.00 | 266.30 | 272.20 | 269.25 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 750.00 | 276.30 | 282.20 | 279.25 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 760.00 | 286.50 | 292.00 | 289.25 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 770.00 | 296.60 | 302.00 | 299.30 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 780.00 | 306.30 | 312.20 | 309.25 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 790.00 | 316.20 | 322.00 | 319.10 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 800.00 | 326.20 | 332.00 | 329.10 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST |