Options Chain for SYNOPSYS INC COM (SNPS) - $456.83 as of 10/28/2025 8:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 247.40 | 266.00 | 256.70 | % | 1.28 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 210.00 | 244.40 | 250.40 | 247.40 | 245.20 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 220.00 | 234.40 | 239.80 | 237.10 | 235.30 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 230.00 | 224.40 | 229.70 | 227.05 | % | 0.99 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 240.00 | 214.40 | 220.00 | 217.20 | % | 0.90 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 250.00 | 204.40 | 211.10 | 207.75 | % | 0.83 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 260.00 | 194.40 | 200.50 | 197.45 | % | 0.76 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 270.00 | 184.50 | 190.40 | 187.45 | % | 0.69 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 280.00 | 174.50 | 179.70 | 177.10 | % | 0.63 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 290.00 | 164.50 | 168.90 | 166.70 | % | 0.57 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 300.00 | 153.40 | 159.70 | 156.55 | 155.50 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 310.00 | 144.50 | 150.50 | 147.50 | % | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 320.00 | 133.30 | 139.50 | 136.40 | 129.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 325.00 | 128.30 | 135.90 | 132.10 | % | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 330.00 | 124.50 | 130.50 | 127.50 | 125.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 335.00 | 119.50 | 126.20 | 122.85 | % | 0.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 340.00 | 113.00 | 121.20 | 117.10 | % | 0.34 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 345.00 | 109.50 | 114.90 | 112.20 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 350.00 | 104.60 | 109.70 | 107.15 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 355.00 | 99.60 | 105.00 | 102.30 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 360.00 | 94.60 | 99.80 | 97.20 | 131.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 3:59:54 PM EST |
| 365.00 | 88.40 | 96.60 | 92.50 | % | 0.25 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 367.50 | 87.10 | 92.60 | 89.85 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 370.00 | 85.30 | 89.60 | 87.45 | 81.11 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 372.50 | 82.10 | 87.40 | 84.75 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 375.00 | 79.60 | 84.70 | 82.15 | 95.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 377.50 | 77.10 | 82.50 | 79.80 | % | 0.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 380.00 | 73.00 | 80.10 | 76.55 | 75.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 382.50 | 70.70 | 78.00 | 74.35 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 385.00 | 69.60 | 75.60 | 72.60 | 61.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 387.50 | 67.00 | 73.00 | 70.00 | % | 0.18 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 390.00 | 64.70 | 70.70 | 67.70 | 70.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 392.50 | 62.20 | 67.60 | 64.90 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 395.00 | 59.70 | 65.10 | 62.40 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 397.50 | 57.30 | 63.00 | 60.15 | % | 0.15 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 400.00 | 54.40 | 59.70 | 57.05 | 71.80 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.15 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 402.50 | 51.10 | 57.60 | 54.35 | 54.00 | % | 0.14 | 1 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 405.00 | 48.40 | 55.90 | 52.15 | 51.60 | % | 0.13 | 1 | 0 | 1.22 | 0.99 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 407.50 | 47.40 | 53.40 | 50.40 | % | 0.12 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.11 | 10/28/2025 3:59:54 PM EST | |||
| 410.00 | 43.40 | 51.00 | 47.20 | 59.43 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.15 | 0.98 | 0.00 | -0.18 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 412.50 | 42.00 | 49.10 | 45.55 | % | 0.11 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.24 | 10/28/2025 3:59:54 PM EST | |||
| 415.00 | 39.60 | 46.00 | 42.80 | 52.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.06 | 0.96 | 0.00 | -0.31 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 417.50 | 38.10 | 43.10 | 40.60 | % | 0.10 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.38 | 10/28/2025 3:59:54 PM EST | |||
| 420.00 | 34.60 | 41.10 | 37.85 | 45.73 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.98 | 0.94 | 0.00 | -0.47 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 422.50 | 33.00 | 38.70 | 35.85 | 34.00 | % | 0.08 | 6 | 0 | 0.94 | 0.92 | 0.01 | -0.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 425.00 | 30.80 | 35.60 | 33.20 | 32.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | 0.90 | 0.01 | -0.65 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 427.50 | 28.30 | 33.70 | 31.00 | 30.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.85 | 0.89 | 0.01 | -0.74 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 430.00 | 25.90 | 31.30 | 28.60 | 35.18 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.82 | 0.87 | 0.01 | -0.85 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 432.50 | 23.50 | 29.70 | 26.60 | % | 0.06 | 0 | 0 | 0.84 | 0.84 | 0.01 | -0.95 | 10/28/2025 3:59:54 PM EST | |||
| 435.00 | 21.60 | 27.00 | 24.30 | 30.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.78 | 0.82 | 0.01 | -1.05 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 437.50 | 19.50 | 25.70 | 22.60 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.82 | 0.79 | 0.01 | -1.18 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 440.00 | 16.00 | 24.40 | 20.20 | 17.60 | -12.15 | -40.84% | 0.05 | 42 | 32 | 0.85 | 0.76 | 0.01 | -1.26 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 442.50 | 15.20 | 22.30 | 18.75 | 18.50 | % | 0.04 | 8 | 0 | 0.83 | 0.73 | 0.01 | -1.34 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 445.00 | 12.70 | 20.60 | 16.65 | 13.00 | -11.50 | -46.94% | 0.04 | 14 | 12 | 0.82 | 0.69 | 0.01 | -1.42 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 447.50 | 11.40 | 18.70 | 15.05 | 13.60 | -8.30 | -37.90% | 0.03 | 36 | 6 | 0.54 | 0.66 | 0.01 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 450.00 | 10.00 | 14.30 | 12.15 | 13.25 | -7.75 | -36.91% | 0.03 | 85 | 309 | 0.50 | 0.62 | 0.02 | -1.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 452.50 | 10.90 | 14.00 | 12.45 | 11.30 | -14.70 | -56.54% | 0.03 | 39 | 9 | 0.61 | 0.58 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 455.00 | 9.50 | 14.00 | 11.75 | 10.80 | -9.40 | -46.54% | 0.03 | 32 | 44 | 0.65 | 0.54 | 0.02 | -1.60 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 457.50 | 8.10 | 12.30 | 10.20 | 8.50 | -7.00 | -45.17% | 0.02 | 51 | 21 | 0.63 | 0.50 | 0.02 | -1.61 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 460.00 | 6.90 | 8.40 | 7.65 | 7.94 | -6.36 | -44.48% | 0.02 | 70 | 78 | 0.55 | 0.46 | 0.02 | -1.60 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 462.50 | 5.80 | 11.00 | 8.40 | 6.88 | -5.52 | -44.52% | 0.02 | 46 | 40 | 0.65 | 0.42 | 0.02 | -1.57 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 465.00 | 4.90 | 6.60 | 5.75 | 6.50 | -5.00 | -43.48% | 0.01 | 129 | 59 | 0.55 | 0.38 | 0.02 | -1.53 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 467.50 | 4.10 | 9.10 | 6.60 | 3.90 | -6.50 | -62.50% | 0.01 | 30 | 54 | 0.66 | 0.34 | 0.02 | -1.47 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 470.00 | 3.60 | 5.00 | 4.30 | 4.20 | -4.80 | -53.34% | 0.01 | 689 | 102 | 0.56 | 0.30 | 0.01 | -1.40 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 472.50 | 2.75 | 4.10 | 3.43 | 2.78 | -5.32 | -65.68% | 0.01 | 44 | 17 | 0.53 | 0.27 | 0.01 | -1.30 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 475.00 | 2.45 | 4.40 | 3.43 | 3.00 | -4.20 | -58.34% | 0.01 | 571 | 164 | 0.58 | 0.24 | 0.01 | -1.24 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 477.50 | 1.80 | 6.30 | 4.05 | 2.00 | -4.40 | -68.75% | 0.01 | 3 | 281 | 0.61 | 0.20 | 0.01 | -1.13 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 480.00 | 1.65 | 2.45 | 2.05 | 2.19 | -3.37 | -60.62% | 0.00 | 54 | 204 | 0.56 | 0.18 | 0.01 | -1.03 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 482.50 | 1.30 | 2.00 | 1.65 | 1.50 | -3.50 | -70.00% | 0.00 | 3 | 17 | 0.55 | 0.15 | 0.01 | -0.93 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 485.00 | 0.60 | 2.50 | 1.55 | 1.00 | -2.80 | -73.69% | 0.00 | 204 | 124 | 0.55 | 0.13 | 0.01 | -0.82 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 487.50 | 0.55 | 3.40 | 1.98 | 0.60 | -2.55 | -80.96% | 0.00 | 2 | 8 | 0.63 | 0.11 | 0.01 | -0.74 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 490.00 | 0.80 | 2.50 | 1.65 | 1.00 | -2.00 | -66.67% | 0.00 | 215 | 452 | 0.55 | 0.09 | 0.01 | -0.63 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 492.50 | 0.05 | 2.85 | 1.45 | 0.45 | -2.25 | -83.34% | 0.00 | 1 | 103 | 0.59 | 0.07 | 0.01 | -0.55 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 495.00 | 0.30 | 3.40 | 1.85 | 0.44 | -1.81 | -80.45% | 0.00 | 219 | 283 | 0.70 | 0.06 | 0.01 | -0.49 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 497.50 | 0.10 | 4.10 | 2.10 | 0.58 | -3.16 | -84.50% | 0.00 | 8 | 7 | 0.72 | 0.05 | 0.00 | -0.41 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.80 | 0.40 | 0.40 | -1.20 | -75.00% | 0.00 | 792 | 1,240 | 0.54 | 0.04 | 0.00 | -0.34 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 502.50 | 0.00 | 1.70 | 0.85 | 0.11 | -1.29 | -92.15% | 0.00 | 11 | 19 | 0.63 | 0.03 | 0.00 | -0.28 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 0.11 | -0.93 | -89.43% | 0.00 | 2 | 21 | 0.81 | 0.03 | 0.00 | -0.25 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 507.50 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.02 | 0.00 | -0.19 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.76 | -93.83% | 0.00 | 129 | 216 | 0.49 | 0.02 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 512.50 | 0.00 | 3.90 | 1.95 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.01 | 0.00 | -0.12 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.35 | -87.50% | 0.00 | 73 | 759 | 0.87 | 0.01 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 517.50 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.06 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.99 | 0.01 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 522.50 | 0.00 | 4.20 | 2.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 4.00 | 2.00 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.36 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 527.50 | 0.00 | 4.20 | 2.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.00 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 532.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 535.00 | 0.00 | 4.20 | 2.10 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/28/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 4.20 | 2.10 | 0.02 | -0.49 | -96.08% | 0.00 | 2 | 71 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 4.10 | 2.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 4.20 | 2.10 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 575.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 3.80 | 1.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:54 PM EST |
| 585.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:54 PM EST |
| 595.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 605.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 2.30 | 1.15 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:54 PM EST |
| 615.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 1.75 | 0.88 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 2.30 | 1.15 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/28/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 760.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 790.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/28/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.17 | -77.28% | 0.00 | 20 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 367.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.10 | 0.55 | 1.00 | +0.84 | +525.00% | 0.00 | 4 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 372.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.20 | 2.10 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 377.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 382.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:54 PM EST |
| 387.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 390.00 | 0.15 | 0.60 | 0.38 | 0.25 | -0.06 | -19.36% | 0.00 | 5 | 2,073 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 392.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 395.00 | 0.00 | 2.35 | 1.18 | 0.39 | -0.55 | -58.52% | 0.00 | 1 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 397.50 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 400.00 | 0.05 | 0.60 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 12 | 82 | 0.73 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 402.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 10/28/2025 3:59:54 PM EST | |||
| 405.00 | 0.00 | 2.10 | 1.05 | 0.54 | -6.16 | -91.94% | 0.00 | 13 | 5 | 0.80 | -0.01 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 407.50 | 0.00 | 4.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.34 | -0.01 | 0.00 | -0.11 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.52 | +0.18 | +52.95% | 0.00 | 13 | 69 | 0.77 | -0.02 | 0.00 | -0.18 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 412.50 | 0.05 | 1.05 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.24 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 415.00 | 0.05 | 1.10 | 0.58 | 0.85 | +0.14 | +19.72% | 0.00 | 30 | 51 | 0.69 | -0.04 | 0.00 | -0.31 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 417.50 | 0.25 | 2.90 | 1.58 | 1.09 | +0.49 | +81.67% | 0.00 | 13 | 4 | 0.74 | -0.05 | 0.00 | -0.38 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 420.00 | 0.55 | 1.00 | 0.78 | 0.30 | -0.52 | -63.42% | 0.00 | 131 | 120 | 0.62 | -0.06 | 0.00 | -0.47 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 422.50 | 0.30 | 1.30 | 0.80 | 1.70 | -1.50 | -46.88% | 0.00 | 3 | 2 | 0.54 | -0.08 | 0.01 | -0.56 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 425.00 | 0.20 | 1.95 | 1.08 | 1.09 | +0.09 | +9.00% | 0.00 | 36 | 160 | 0.57 | -0.10 | 0.01 | -0.65 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 427.50 | 0.00 | 2.00 | 1.00 | 1.60 | +0.40 | +33.34% | 0.00 | 13 | 2 | 0.70 | -0.11 | 0.01 | -0.74 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 430.00 | 0.90 | 2.50 | 1.70 | 1.54 | -0.01 | -0.65% | 0.00 | 262 | 169 | 0.60 | -0.13 | 0.01 | -0.85 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 432.50 | 0.05 | 3.50 | 1.78 | 1.75 | -0.12 | -6.42% | 0.00 | 6 | 5 | 0.48 | -0.16 | 0.01 | -0.95 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 435.00 | 1.75 | 5.00 | 3.38 | 2.40 | +0.40 | +20.00% | 0.01 | 28 | 18 | 0.67 | -0.18 | 0.01 | -1.05 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 437.50 | 0.40 | 3.50 | 1.95 | 3.10 | +0.70 | +29.17% | 0.00 | 20 | 12 | 0.45 | -0.21 | 0.01 | -1.18 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 440.00 | 1.80 | 6.50 | 4.15 | 3.15 | +0.15 | +5.00% | 0.01 | 303 | 102 | 0.51 | -0.24 | 0.01 | -1.26 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 442.50 | 0.85 | 7.30 | 4.08 | 4.40 | +0.90 | +25.72% | 0.01 | 4 | 6 | 0.56 | -0.27 | 0.01 | -1.34 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 445.00 | 0.85 | 6.00 | 3.43 | 5.34 | +0.84 | +18.67% | 0.01 | 58 | 53 | 0.47 | -0.31 | 0.01 | -1.42 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 447.50 | 2.30 | 9.10 | 5.70 | 6.70 | +2.41 | +56.18% | 0.01 | 10 | 11 | 0.58 | -0.34 | 0.01 | -1.48 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 450.00 | 5.40 | 7.00 | 6.20 | 6.20 | +1.21 | +24.25% | 0.01 | 32 | 264 | 0.56 | -0.38 | 0.02 | -1.54 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 452.50 | 6.20 | 8.20 | 7.20 | 12.20 | +6.50 | +114.04% | 0.02 | 1 | 21 | 0.56 | -0.42 | 0.02 | -1.58 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 455.00 | 4.90 | 12.30 | 8.60 | 8.20 | +1.70 | +26.16% | 0.02 | 6 | 82 | 0.58 | -0.46 | 0.02 | -1.60 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 457.50 | 8.50 | 12.00 | 10.25 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.60 | -0.50 | 0.02 | -1.61 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 460.00 | 10.00 | 14.70 | 12.35 | 13.10 | +4.70 | +55.96% | 0.03 | 12 | 68 | 0.65 | -0.54 | 0.02 | -1.60 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 462.50 | 9.50 | 16.70 | 13.10 | 13.70 | +3.20 | +30.48% | 0.03 | 2 | 24 | 0.60 | -0.58 | 0.02 | -1.57 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 465.00 | 10.50 | 15.60 | 13.05 | 19.60 | +7.70 | +64.71% | 0.03 | 3 | 37 | 0.50 | -0.62 | 0.02 | -1.53 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 467.50 | 12.30 | 17.20 | 14.75 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | -0.66 | 0.02 | -1.47 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 470.00 | 13.90 | 19.60 | 16.75 | 25.10 | +10.10 | +67.34% | 0.04 | 3 | 73 | 0.50 | -0.70 | 0.01 | -1.40 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 472.50 | 17.50 | 20.90 | 19.20 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.55 | -0.73 | 0.01 | -1.30 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 475.00 | 18.20 | 25.10 | 21.65 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.57 | -0.76 | 0.01 | -1.24 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 477.50 | 19.70 | 25.70 | 22.70 | % | 0.05 | 0 | 0 | 0.80 | -0.80 | 0.01 | -1.13 | 10/28/2025 3:59:54 PM EST | |||
| 480.00 | 22.70 | 28.90 | 25.80 | 18.31 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.55 | -0.82 | 0.01 | -1.03 | 10/24/2025 | 10/28/2025 3:59:54 PM EST |
| 482.50 | 23.80 | 29.80 | 26.80 | % | 0.06 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.93 | 10/28/2025 3:59:54 PM EST | |||
| 485.00 | 25.30 | 33.30 | 29.30 | 38.50 | +15.55 | +67.76% | 0.06 | 5 | 7 | 0.94 | -0.87 | 0.01 | -0.82 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 487.50 | 28.90 | 35.40 | 32.15 | % | 0.07 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.74 | 10/28/2025 3:59:54 PM EST | |||
| 490.00 | 31.90 | 37.90 | 34.90 | 34.90 | -1.09 | -3.03% | 0.07 | 3 | 16 | 0.99 | -0.91 | 0.01 | -0.63 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 492.50 | 33.00 | 38.60 | 35.80 | % | 0.07 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.55 | 10/28/2025 3:59:54 PM EST | |||
| 495.00 | 34.10 | 41.20 | 37.65 | 54.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.94 | 0.01 | -0.49 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 497.50 | 37.70 | 43.40 | 40.55 | % | 0.08 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.41 | 10/28/2025 3:59:54 PM EST | |||
| 500.00 | 40.80 | 45.90 | 43.35 | 51.04 | +3.58 | +7.55% | 0.09 | 1 | 13 | 0.97 | -0.96 | 0.00 | -0.34 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 502.50 | 43.10 | 48.60 | 45.85 | % | 0.09 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.28 | 10/28/2025 3:59:54 PM EST | |||
| 505.00 | 43.70 | 52.00 | 47.85 | 55.40 | +3.90 | +7.58% | 0.09 | 1 | 2 | 1.20 | -0.97 | 0.00 | -0.25 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 507.50 | 46.20 | 53.30 | 49.75 | % | 0.10 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.19 | 10/28/2025 3:59:54 PM EST | |||
| 510.00 | 49.60 | 57.00 | 53.30 | 62.95 | +5.70 | +9.96% | 0.10 | 1 | 17 | 1.24 | -0.98 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 512.50 | 52.20 | 58.30 | 55.25 | % | 0.11 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.12 | 10/28/2025 3:59:54 PM EST | |||
| 515.00 | 54.30 | 60.40 | 57.35 | 58.30 | -1.86 | -3.10% | 0.11 | 80 | 19 | 1.12 | -0.99 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 517.50 | 57.70 | 63.30 | 60.50 | % | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.06 | 10/28/2025 3:59:54 PM EST | |||
| 520.00 | 58.70 | 67.00 | 62.85 | 63.30 | -1.42 | -2.20% | 0.12 | 80 | 16 | 1.41 | -0.99 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 522.50 | 61.20 | 69.50 | 65.35 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.04 | 10/28/2025 3:59:54 PM EST | |||
| 525.00 | 63.70 | 72.00 | 67.85 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.03 | 10/28/2025 3:59:54 PM EST | |||
| 527.50 | 67.60 | 73.30 | 70.45 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 10/28/2025 3:59:54 PM EST | |||
| 530.00 | 70.00 | 75.80 | 72.90 | 54.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/28/2025 3:59:54 PM EST |
| 532.50 | 72.40 | 78.30 | 75.35 | 78.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 535.00 | 75.30 | 80.80 | 78.05 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 540.00 | 79.70 | 85.80 | 82.75 | 50.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:54 PM EST |
| 545.00 | 85.30 | 90.80 | 88.05 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 550.00 | 89.70 | 97.00 | 93.35 | 97.91 | % | 0.17 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 555.00 | 94.70 | 100.80 | 97.75 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 560.00 | 98.70 | 107.00 | 102.85 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 565.00 | 105.70 | 110.80 | 108.25 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 570.00 | 110.10 | 115.80 | 112.95 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 575.00 | 115.20 | 120.80 | 118.00 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 580.00 | 119.80 | 125.80 | 122.80 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 585.00 | 125.00 | 130.80 | 127.90 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 590.00 | 130.10 | 135.80 | 132.95 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 595.00 | 134.30 | 142.00 | 138.15 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 600.00 | 140.10 | 146.40 | 143.25 | % | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 605.00 | 145.10 | 150.80 | 147.95 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 610.00 | 148.70 | 157.00 | 152.85 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 615.00 | 155.20 | 161.40 | 158.30 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 620.00 | 160.70 | 165.80 | 163.25 | 119.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:54 PM EST |
| 625.00 | 165.00 | 170.80 | 167.90 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 630.00 | 170.60 | 176.40 | 173.50 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 635.00 | 175.20 | 181.40 | 178.30 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 640.00 | 180.60 | 185.80 | 183.20 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 645.00 | 185.30 | 191.40 | 188.35 | % | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 650.00 | 191.30 | 196.20 | 193.75 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 655.00 | 195.40 | 201.40 | 198.40 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 660.00 | 201.30 | 206.40 | 203.85 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 670.00 | 209.70 | 215.80 | 212.75 | % | 0.32 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 680.00 | 220.30 | 226.40 | 223.35 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 690.00 | 228.70 | 237.00 | 232.85 | % | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 700.00 | 238.70 | 247.00 | 242.85 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 710.00 | 249.70 | 256.40 | 253.05 | % | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 720.00 | 260.40 | 266.40 | 263.40 | % | 0.37 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 730.00 | 269.90 | 276.40 | 273.15 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 740.00 | 274.00 | 291.30 | 282.65 | % | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 750.00 | 284.00 | 301.30 | 292.65 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 760.00 | 294.00 | 311.30 | 302.65 | % | 0.40 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 770.00 | 304.00 | 321.30 | 312.65 | % | 0.41 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 780.00 | 314.00 | 331.30 | 322.65 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 790.00 | 324.00 | 341.30 | 332.65 | % | 0.42 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 800.00 | 334.00 | 351.30 | 342.65 | % | 0.43 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST |