Options Chain for SYNOPSYS INC COM (SNPS) - $404.06 as of 9/22/2026 9:11:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 149.90 | 154.90 | 152.40 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 260.00 | 145.10 | 152.20 | 148.65 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 265.00 | 140.10 | 146.90 | 143.50 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 270.00 | 135.10 | 141.20 | 138.15 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 275.00 | 130.10 | 136.60 | 133.35 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 280.00 | 125.10 | 131.40 | 128.25 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 285.00 | 120.20 | 126.70 | 123.45 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 290.00 | 115.20 | 121.80 | 118.50 | % | 0.41 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 295.00 | 110.20 | 117.30 | 113.75 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 300.00 | 105.20 | 111.30 | 108.25 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 305.00 | 100.30 | 106.90 | 103.60 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 310.00 | 95.30 | 101.60 | 98.45 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 9/22/2026 10:59:08 AM EST | |||
| 315.00 | 90.40 | 96.60 | 93.50 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 9/22/2026 10:59:08 AM EST | |||
| 320.00 | 85.40 | 91.90 | 88.65 | 63.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.09 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 325.00 | 80.50 | 87.00 | 83.75 | % | 0.26 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.10 | 9/22/2026 10:59:08 AM EST | |||
| 330.00 | 75.60 | 82.20 | 78.90 | % | 0.24 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.12 | 9/22/2026 10:59:08 AM EST | |||
| 335.00 | 71.10 | 76.80 | 73.95 | % | 0.22 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.13 | 9/22/2026 10:59:08 AM EST | |||
| 340.00 | 66.90 | 71.70 | 69.30 | % | 0.20 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.16 | 9/22/2026 10:59:08 AM EST | |||
| 345.00 | 61.20 | 67.00 | 64.10 | % | 0.19 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.18 | 9/22/2026 10:59:08 AM EST | |||
| 350.00 | 56.80 | 61.70 | 59.25 | % | 0.17 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.21 | 9/22/2026 10:59:08 AM EST | |||
| 355.00 | 51.80 | 57.80 | 54.80 | 32.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | 0.92 | 0.00 | -0.25 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 357.50 | 49.60 | 56.30 | 52.95 | % | 0.15 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.26 | 9/22/2026 10:59:08 AM EST | |||
| 360.00 | 48.10 | 54.00 | 51.05 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.90 | 0.00 | -0.28 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 362.50 | 46.00 | 51.40 | 48.70 | % | 0.13 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.30 | 9/22/2026 10:59:08 AM EST | |||
| 365.00 | 43.00 | 49.10 | 46.05 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | 0.88 | 0.01 | -0.31 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 367.50 | 41.40 | 46.10 | 43.75 | % | 0.12 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.33 | 9/22/2026 10:59:08 AM EST | |||
| 370.00 | 39.30 | 42.90 | 41.10 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.85 | 0.01 | -0.35 | 9/16/2026 | 9/22/2026 10:59:08 AM EST |
| 372.50 | 37.10 | 42.60 | 39.85 | % | 0.11 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.37 | 9/22/2026 10:59:08 AM EST | |||
| 375.00 | 35.40 | 39.90 | 37.65 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.46 | 0.82 | 0.01 | -0.39 | 9/18/2026 | 9/22/2026 10:59:08 AM EST |
| 377.50 | 32.70 | 39.00 | 35.85 | % | 0.09 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.41 | 9/22/2026 10:59:08 AM EST | |||
| 380.00 | 30.20 | 37.50 | 33.85 | % | 0.09 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.42 | 9/22/2026 10:59:08 AM EST | |||
| 382.50 | 28.30 | 36.00 | 32.15 | % | 0.08 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.44 | 9/22/2026 10:59:08 AM EST | |||
| 385.00 | 27.00 | 33.50 | 30.25 | 24.74 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.43 | 0.74 | 0.01 | -0.45 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 387.50 | 25.00 | 31.50 | 28.25 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.46 | 9/22/2026 10:59:08 AM EST | |||
| 390.00 | 24.40 | 28.80 | 26.60 | 28.00 | +4.77 | +20.54% | 0.07 | 1 | 10 | 0.45 | 0.70 | 0.01 | -0.47 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 392.50 | 22.00 | 27.70 | 24.85 | % | 0.06 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.48 | 9/22/2026 10:59:08 AM EST | |||
| 395.00 | 20.00 | 26.70 | 23.35 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | 0.65 | 0.01 | -0.49 | 9/14/2026 | 9/22/2026 10:59:08 AM EST |
| 397.50 | 19.00 | 24.50 | 21.75 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.63 | 0.01 | -0.50 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 400.00 | 18.40 | 21.30 | 19.85 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.43 | 0.60 | 0.01 | -0.51 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 402.50 | 17.50 | 20.80 | 19.15 | % | 0.05 | 0 | 0 | 0.44 | 0.58 | 0.01 | -0.51 | 9/22/2026 10:59:08 AM EST | |||
| 405.00 | 16.20 | 18.90 | 17.55 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | 0.56 | 0.01 | -0.51 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 410.00 | 14.70 | 16.40 | 15.55 | 6.86 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | 0.51 | 0.01 | -0.51 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 415.00 | 12.30 | 14.00 | 13.15 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.46 | 0.01 | -0.50 | 9/18/2026 | 9/22/2026 10:59:08 AM EST |
| 420.00 | 10.40 | 11.90 | 11.15 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | 0.41 | 0.01 | -0.48 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 425.00 | 8.70 | 10.20 | 9.45 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | 0.36 | 0.01 | -0.46 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 430.00 | 6.20 | 8.70 | 7.45 | 7.15 | +0.65 | +10.00% | 0.02 | 2 | 12 | 0.45 | 0.32 | 0.01 | -0.43 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 435.00 | 6.10 | 7.20 | 6.65 | 6.20 | -0.88 | -12.43% | 0.02 | 1 | 3 | 0.44 | 0.27 | 0.01 | -0.40 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 440.00 | 4.60 | 6.20 | 5.40 | 5.38 | +0.88 | +19.56% | 0.01 | 1 | 11 | 0.45 | 0.24 | 0.01 | -0.36 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 445.00 | 3.90 | 5.10 | 4.50 | 3.15 | -3.75 | -54.35% | 0.01 | 2 | 9 | 0.45 | 0.20 | 0.01 | -0.33 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 450.00 | 3.10 | 4.50 | 3.80 | 3.62 | +0.62 | +20.67% | 0.01 | 42 | 203 | 0.46 | 0.17 | 0.01 | -0.30 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 455.00 | 0.50 | 4.80 | 2.65 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.14 | 0.01 | -0.27 | 9/9/2026 | 9/22/2026 10:59:08 AM EST |
| 460.00 | 1.70 | 3.40 | 2.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.12 | 0.00 | -0.23 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 465.00 | 0.75 | 3.00 | 1.88 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.10 | 0.00 | -0.20 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 470.00 | 0.00 | 5.00 | 2.50 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.08 | 0.00 | -0.17 | 9/9/2026 | 9/22/2026 10:59:08 AM EST |
| 475.00 | 0.00 | 9.80 | 4.90 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.06 | 0.00 | -0.14 | 9/9/2026 | 9/22/2026 10:59:08 AM EST |
| 480.00 | 0.00 | 9.60 | 4.80 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.05 | 0.00 | -0.12 | 9/18/2026 | 9/22/2026 10:59:08 AM EST |
| 485.00 | 0.00 | 9.40 | 4.70 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.04 | 0.00 | -0.10 | 9/16/2026 | 9/22/2026 10:59:08 AM EST |
| 490.00 | 0.00 | 9.30 | 4.65 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.03 | 0.00 | -0.08 | 9/10/2026 | 9/22/2026 10:59:08 AM EST |
| 495.00 | 0.00 | 9.20 | 4.60 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.03 | 0.00 | -0.07 | 9/9/2026 | 9/22/2026 10:59:08 AM EST |
| 500.00 | 0.00 | 9.10 | 4.55 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.02 | 0.00 | -0.05 | 9/3/2026 | 9/22/2026 10:59:08 AM EST |
| 505.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.04 | 9/22/2026 10:59:08 AM EST | |||
| 510.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.03 | 9/22/2026 10:59:08 AM EST | |||
| 515.00 | 0.00 | 8.90 | 4.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 520.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 525.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 530.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 535.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 540.00 | 0.00 | 8.70 | 4.35 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.20 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/22/2026 10:59:08 AM EST |
| 545.00 | 0.00 | 5.70 | 2.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.07 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 10:59:08 AM EST |
| 550.00 | 0.05 | 3.40 | 1.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 555.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 560.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 565.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 570.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 580.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 590.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 600.00 | 0.00 | 8.60 | 4.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 10:59:08 AM EST |
| 610.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 620.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 630.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 640.00 | 0.00 | 8.60 | 4.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 10:59:08 AM EST |
| 650.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 690.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 260.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 265.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 270.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 275.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 280.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 285.00 | 0.00 | 8.60 | 4.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 290.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 295.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 300.00 | 0.00 | 8.60 | 4.30 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.40 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/22/2026 10:59:08 AM EST |
| 305.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 310.00 | 0.00 | 8.70 | 4.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.04 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 315.00 | 0.00 | 8.70 | 4.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 320.00 | 0.10 | 1.30 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.09 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 325.00 | 0.00 | 8.80 | 4.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | -0.01 | 0.00 | -0.10 | 9/16/2026 | 9/22/2026 10:59:08 AM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | -0.02 | 0.00 | -0.12 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 335.00 | 0.00 | 5.00 | 2.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | -0.02 | 0.00 | -0.13 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 340.00 | 0.10 | 1.50 | 0.80 | 1.64 | +0.64 | +64.00% | 0.00 | 1 | 25 | 0.50 | -0.03 | 0.00 | -0.16 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 345.00 | 0.00 | 8.70 | 4.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.04 | 0.00 | -0.18 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 350.00 | 0.30 | 1.90 | 1.10 | 1.25 | -1.25 | -50.00% | 0.00 | 1 | 13 | 0.47 | -0.06 | 0.00 | -0.21 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 355.00 | 0.10 | 5.00 | 2.55 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | -0.08 | 0.00 | -0.25 | 9/18/2026 | 9/22/2026 10:59:08 AM EST |
| 357.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.86 | -0.09 | 0.00 | -0.26 | 9/22/2026 10:59:08 AM EST | |||
| 360.00 | 0.40 | 6.70 | 3.55 | 2.05 | -0.83 | -28.82% | 0.01 | 1 | 18 | 0.51 | -0.10 | 0.00 | -0.28 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 362.50 | 0.25 | 5.10 | 2.68 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.11 | 0.00 | -0.30 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 365.00 | 0.90 | 10.00 | 5.45 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.60 | -0.12 | 0.01 | -0.31 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 367.50 | 0.20 | 7.10 | 3.65 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.33 | 9/22/2026 10:59:08 AM EST | |||
| 370.00 | 1.35 | 4.80 | 3.08 | 3.49 | -3.28 | -48.45% | 0.01 | 2 | 20 | 0.41 | -0.15 | 0.01 | -0.35 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 372.50 | 1.55 | 4.40 | 2.98 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.17 | 0.01 | -0.37 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 375.00 | 3.50 | 4.70 | 4.10 | 5.10 | -1.15 | -18.40% | 0.01 | 2 | 15 | 0.46 | -0.18 | 0.01 | -0.39 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 377.50 | 1.00 | 7.00 | 4.00 | % | 0.01 | 0 | 0 | 0.41 | -0.20 | 0.01 | -0.41 | 9/22/2026 10:59:08 AM EST | |||
| 380.00 | 4.40 | 5.80 | 5.10 | 7.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.48 | -0.22 | 0.01 | -0.42 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 382.50 | 5.10 | 9.30 | 7.20 | % | 0.02 | 0 | 0 | 0.49 | -0.24 | 0.01 | -0.44 | 9/22/2026 10:59:08 AM EST | |||
| 385.00 | 5.40 | 7.20 | 6.30 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.45 | -0.26 | 0.01 | -0.45 | 9/21/2026 | 9/22/2026 10:59:08 AM EST |
| 387.50 | 6.70 | 7.80 | 7.25 | % | 0.02 | 0 | 0 | 0.46 | -0.28 | 0.01 | -0.46 | 9/22/2026 10:59:08 AM EST | |||
| 390.00 | 7.50 | 8.80 | 8.15 | 8.26 | -2.64 | -24.22% | 0.02 | 1 | 40 | 0.46 | -0.30 | 0.01 | -0.47 | 9/22/2026 | 9/22/2026 10:59:08 AM EST |
| 392.50 | 6.90 | 10.10 | 8.50 | % | 0.02 | 0 | 0 | 0.46 | -0.33 | 0.01 | -0.48 | 9/22/2026 10:59:08 AM EST | |||
| 395.00 | 8.90 | 10.70 | 9.80 | 21.98 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.35 | 0.01 | -0.49 | 9/14/2026 | 9/22/2026 10:59:08 AM EST |
| 397.50 | 8.90 | 11.90 | 10.40 | % | 0.03 | 0 | 0 | 0.48 | -0.37 | 0.01 | -0.50 | 9/22/2026 10:59:08 AM EST | |||
| 400.00 | 11.20 | 12.70 | 11.95 | 40.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.40 | 0.01 | -0.51 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 402.50 | 11.40 | 14.00 | 12.70 | % | 0.03 | 0 | 0 | 0.47 | -0.42 | 0.01 | -0.51 | 9/22/2026 10:59:08 AM EST | |||
| 405.00 | 13.20 | 15.20 | 14.20 | 32.08 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.44 | 0.01 | -0.51 | 9/17/2026 | 9/22/2026 10:59:08 AM EST |
| 410.00 | 15.70 | 17.70 | 16.70 | 16.13 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.49 | 0.01 | -0.51 | 9/3/2026 | 9/22/2026 10:59:08 AM EST |
| 415.00 | 17.50 | 20.50 | 19.00 | 47.94 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.54 | 0.01 | -0.50 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 420.00 | 20.60 | 23.50 | 22.05 | 51.83 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.59 | 0.01 | -0.48 | 9/15/2026 | 9/22/2026 10:59:08 AM EST |
| 425.00 | 23.60 | 27.50 | 25.55 | % | 0.06 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.46 | 9/22/2026 10:59:08 AM EST | |||
| 430.00 | 26.70 | 32.00 | 29.35 | % | 0.07 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.43 | 9/22/2026 10:59:08 AM EST | |||
| 435.00 | 30.60 | 35.60 | 33.10 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.40 | 8/31/2026 | 9/22/2026 10:59:08 AM EST |
| 440.00 | 34.00 | 38.90 | 36.45 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.36 | 9/2/2026 | 9/22/2026 10:59:08 AM EST |
| 445.00 | 38.10 | 43.70 | 40.90 | 36.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.80 | 0.01 | -0.33 | 9/3/2026 | 9/22/2026 10:59:08 AM EST |
| 450.00 | 42.40 | 47.90 | 45.15 | % | 0.10 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.30 | 9/22/2026 10:59:08 AM EST | |||
| 455.00 | 46.80 | 52.30 | 49.55 | % | 0.11 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.27 | 9/22/2026 10:59:08 AM EST | |||
| 460.00 | 50.70 | 56.70 | 53.70 | % | 0.12 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.23 | 9/22/2026 10:59:08 AM EST | |||
| 465.00 | 55.80 | 61.70 | 58.75 | % | 0.13 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.20 | 9/22/2026 10:59:08 AM EST | |||
| 470.00 | 60.60 | 66.80 | 63.70 | 84.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.17 | 9/14/2026 | 9/22/2026 10:59:08 AM EST |
| 475.00 | 64.90 | 71.50 | 68.20 | % | 0.14 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.14 | 9/22/2026 10:59:08 AM EST | |||
| 480.00 | 68.70 | 76.30 | 72.50 | 85.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.12 | 9/4/2026 | 9/22/2026 10:59:08 AM EST |
| 485.00 | 74.80 | 81.00 | 77.90 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.10 | 9/22/2026 10:59:08 AM EST | |||
| 490.00 | 79.60 | 86.00 | 82.80 | % | 0.17 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.08 | 9/22/2026 10:59:08 AM EST | |||
| 495.00 | 84.60 | 90.90 | 87.75 | % | 0.18 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 9/22/2026 10:59:08 AM EST | |||
| 500.00 | 89.20 | 95.80 | 92.50 | % | 0.18 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 9/22/2026 10:59:08 AM EST | |||
| 505.00 | 94.60 | 100.80 | 97.70 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 9/22/2026 10:59:08 AM EST | |||
| 510.00 | 98.60 | 105.90 | 102.25 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 9/22/2026 10:59:08 AM EST | |||
| 515.00 | 104.10 | 110.70 | 107.40 | % | 0.21 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 9/22/2026 10:59:08 AM EST | |||
| 520.00 | 109.50 | 115.70 | 112.60 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 525.00 | 114.30 | 120.60 | 117.45 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 9/22/2026 10:59:08 AM EST | |||
| 530.00 | 119.10 | 125.60 | 122.35 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 535.00 | 124.40 | 130.60 | 127.50 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 540.00 | 129.30 | 135.60 | 132.45 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 545.00 | 134.10 | 140.60 | 137.35 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/22/2026 10:59:08 AM EST | |||
| 550.00 | 139.10 | 145.60 | 142.35 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 555.00 | 144.10 | 150.60 | 147.35 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 560.00 | 149.30 | 155.80 | 152.55 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 565.00 | 153.80 | 160.60 | 157.20 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 570.00 | 159.50 | 165.60 | 162.55 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 580.00 | 169.40 | 175.60 | 172.50 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 590.00 | 179.10 | 185.60 | 182.35 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 600.00 | 188.50 | 195.60 | 192.05 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 610.00 | 199.10 | 205.60 | 202.35 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 620.00 | 208.90 | 215.60 | 212.25 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 630.00 | 219.50 | 225.60 | 222.55 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 640.00 | 229.50 | 235.60 | 232.55 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 650.00 | 239.50 | 245.60 | 242.55 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 660.00 | 248.90 | 255.60 | 252.25 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 670.00 | 259.10 | 265.60 | 262.35 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 680.00 | 269.50 | 275.60 | 272.55 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST | |||
| 690.00 | 279.50 | 285.60 | 282.55 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 10:59:08 AM EST |