Options Chain for SYNOPSYS INC COM (SNPS) - $454.38 as of 6/16/2026 1:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 192.90 | 200.00 | 196.45 | % | 0.77 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 260.00 | 187.80 | 195.00 | 191.40 | 278.43 | 0.00 | 0.00% | 0.74 | 0 | 13 | 2.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:00 PM EST |
| 265.00 | 183.00 | 190.00 | 186.50 | 256.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:00 PM EST |
| 270.00 | 178.00 | 185.00 | 181.50 | % | 0.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 275.00 | 173.00 | 180.00 | 176.50 | 220.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:00 PM EST |
| 280.00 | 168.00 | 175.00 | 171.50 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 285.00 | 163.00 | 170.00 | 166.50 | % | 0.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 290.00 | 158.00 | 165.00 | 161.50 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 295.00 | 153.00 | 160.20 | 156.60 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 300.00 | 148.00 | 155.20 | 151.60 | % | 0.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 305.00 | 143.00 | 150.20 | 146.60 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 310.00 | 138.00 | 145.10 | 141.55 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 315.00 | 133.00 | 140.20 | 136.60 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 320.00 | 128.00 | 135.10 | 131.55 | % | 0.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 325.00 | 122.70 | 130.20 | 126.45 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 330.00 | 118.20 | 125.20 | 121.70 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 335.00 | 113.20 | 119.60 | 116.40 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 340.00 | 108.10 | 115.30 | 111.70 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 345.00 | 103.10 | 110.40 | 106.75 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 350.00 | 98.10 | 105.20 | 101.65 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 355.00 | 93.30 | 100.30 | 96.80 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 360.00 | 88.20 | 95.50 | 91.85 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 362.50 | 85.70 | 92.80 | 89.25 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 365.00 | 83.10 | 90.50 | 86.80 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 367.50 | 80.80 | 87.70 | 84.25 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 370.00 | 79.60 | 85.60 | 82.60 | % | 0.22 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 6/16/2026 12:59:00 PM EST | |||
| 372.50 | 75.80 | 81.70 | 78.75 | % | 0.21 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 6/16/2026 12:59:00 PM EST | |||
| 375.00 | 73.50 | 80.50 | 77.00 | 110.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.07 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 377.50 | 71.00 | 78.10 | 74.55 | % | 0.20 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.09 | 6/16/2026 12:59:00 PM EST | |||
| 380.00 | 68.60 | 75.60 | 72.10 | % | 0.19 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.09 | 6/16/2026 12:59:00 PM EST | |||
| 382.50 | 66.00 | 73.30 | 69.65 | % | 0.18 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.10 | 6/16/2026 12:59:00 PM EST | |||
| 385.00 | 63.70 | 70.70 | 67.20 | % | 0.17 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.11 | 6/16/2026 12:59:00 PM EST | |||
| 387.50 | 61.20 | 68.20 | 64.70 | % | 0.17 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.17 | 6/16/2026 12:59:00 PM EST | |||
| 390.00 | 58.70 | 66.00 | 62.35 | % | 0.16 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.19 | 6/16/2026 12:59:00 PM EST | |||
| 392.50 | 56.30 | 63.50 | 59.90 | % | 0.15 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.22 | 6/16/2026 12:59:00 PM EST | |||
| 395.00 | 54.00 | 60.20 | 57.10 | 63.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.77 | 0.93 | 0.00 | -0.24 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 397.50 | 51.70 | 58.70 | 55.20 | % | 0.14 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.26 | 6/16/2026 12:59:00 PM EST | |||
| 400.00 | 49.20 | 56.50 | 52.85 | 69.37 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | 0.92 | 0.00 | -0.27 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 402.50 | 47.00 | 54.00 | 50.50 | % | 0.13 | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.28 | 6/16/2026 12:59:00 PM EST | |||
| 405.00 | 44.70 | 51.70 | 48.20 | % | 0.12 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.32 | 6/16/2026 12:59:00 PM EST | |||
| 407.50 | 42.40 | 49.50 | 45.95 | % | 0.11 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.37 | 6/16/2026 12:59:00 PM EST | |||
| 410.00 | 40.20 | 45.70 | 42.95 | % | 0.10 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.38 | 6/16/2026 12:59:00 PM EST | |||
| 412.50 | 37.90 | 43.80 | 40.85 | % | 0.10 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.40 | 6/16/2026 12:59:00 PM EST | |||
| 415.00 | 35.70 | 42.50 | 39.10 | % | 0.09 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.43 | 6/16/2026 12:59:00 PM EST | |||
| 417.50 | 33.80 | 40.20 | 37.00 | % | 0.09 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.47 | 6/16/2026 12:59:00 PM EST | |||
| 420.00 | 31.40 | 38.00 | 34.70 | % | 0.08 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.47 | 6/16/2026 12:59:00 PM EST | |||
| 422.50 | 29.30 | 34.70 | 32.00 | 37.97 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.43 | 0.79 | 0.01 | -0.52 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 425.00 | 27.30 | 33.00 | 30.15 | % | 0.07 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.54 | 6/16/2026 12:59:00 PM EST | |||
| 427.50 | 25.40 | 30.70 | 28.05 | % | 0.07 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.56 | 6/16/2026 12:59:00 PM EST | |||
| 430.00 | 23.80 | 30.20 | 27.00 | % | 0.06 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.58 | 6/16/2026 12:59:00 PM EST | |||
| 432.50 | 23.30 | 27.00 | 25.15 | % | 0.06 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.60 | 6/16/2026 12:59:00 PM EST | |||
| 435.00 | 20.40 | 25.60 | 23.00 | 68.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.69 | 0.01 | -0.61 | 5/28/2026 | 6/16/2026 12:59:00 PM EST |
| 437.50 | 18.50 | 24.00 | 21.25 | % | 0.05 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.63 | 6/16/2026 12:59:00 PM EST | |||
| 440.00 | 17.40 | 22.40 | 19.90 | % | 0.05 | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.64 | 6/16/2026 12:59:00 PM EST | |||
| 442.50 | 15.60 | 21.20 | 18.40 | % | 0.04 | 0 | 0 | 0.44 | 0.61 | 0.01 | -0.65 | 6/16/2026 12:59:00 PM EST | |||
| 445.00 | 15.40 | 18.10 | 16.75 | 16.01 | % | 0.04 | 1 | 0 | 0.46 | 0.58 | 0.01 | -0.65 | 6/16/2026 | 6/16/2026 12:59:00 PM EST | |
| 447.50 | 13.00 | 18.00 | 15.50 | % | 0.03 | 0 | 0 | 0.46 | 0.56 | 0.01 | -0.66 | 6/16/2026 12:59:00 PM EST | |||
| 450.00 | 12.30 | 15.40 | 13.85 | 23.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | 0.53 | 0.01 | -0.66 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 452.50 | 10.70 | 14.70 | 12.70 | 15.00 | -1.61 | -9.70% | 0.03 | 1 | 2 | 0.45 | 0.50 | 0.01 | -0.65 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 455.00 | 10.70 | 13.10 | 11.90 | 15.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.47 | 0.01 | -0.65 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 457.50 | 8.70 | 13.60 | 11.15 | 13.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.44 | 0.01 | -0.64 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 460.00 | 7.80 | 11.00 | 9.40 | 13.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.41 | 0.01 | -0.63 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 462.50 | 7.70 | 10.10 | 8.90 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.38 | 0.01 | -0.62 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 465.00 | 6.30 | 9.50 | 7.90 | 9.50 | -1.86 | -16.38% | 0.02 | 1 | 17 | 0.45 | 0.35 | 0.01 | -0.60 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 467.50 | 6.10 | 8.40 | 7.25 | % | 0.02 | 0 | 0 | 0.46 | 0.33 | 0.01 | -0.59 | 6/16/2026 12:59:00 PM EST | |||
| 470.00 | 5.10 | 7.80 | 6.45 | 6.23 | -2.42 | -27.98% | 0.01 | 30 | 57 | 0.46 | 0.30 | 0.01 | -0.57 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 472.50 | 4.50 | 7.30 | 5.90 | % | 0.01 | 0 | 0 | 0.48 | 0.28 | 0.01 | -0.55 | 6/16/2026 12:59:00 PM EST | |||
| 475.00 | 4.60 | 5.40 | 5.00 | 10.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.26 | 0.01 | -0.54 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 477.50 | 3.50 | 5.70 | 4.60 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.24 | 0.01 | -0.52 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 480.00 | 3.30 | 5.40 | 4.35 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.46 | 0.22 | 0.01 | -0.50 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 482.50 | 2.95 | 4.10 | 3.53 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.48 | 6/16/2026 12:59:00 PM EST | |||
| 485.00 | 2.85 | 3.70 | 3.28 | 3.30 | -1.80 | -35.30% | 0.01 | 5 | 11 | 0.46 | 0.18 | 0.01 | -0.46 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 487.50 | 2.15 | 4.20 | 3.18 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.01 | -0.44 | 6/16/2026 12:59:00 PM EST | |||
| 490.00 | 1.90 | 4.00 | 2.95 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.48 | 0.16 | 0.01 | -0.42 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 492.50 | 1.75 | 6.50 | 4.13 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.01 | -0.38 | 6/16/2026 12:59:00 PM EST | |||
| 495.00 | 1.90 | 3.10 | 2.50 | 2.35 | -6.42 | -73.21% | 0.01 | 2 | 31 | 0.49 | 0.13 | 0.01 | -0.38 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 497.50 | 1.05 | 4.90 | 2.98 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.35 | 6/16/2026 12:59:00 PM EST | |||
| 500.00 | 1.50 | 2.55 | 2.03 | 2.00 | -1.30 | -39.40% | 0.00 | 26 | 14 | 0.50 | 0.11 | 0.01 | -0.35 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 502.50 | 0.95 | 4.30 | 2.63 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.00 | -0.31 | 6/16/2026 12:59:00 PM EST | |||
| 505.00 | 0.60 | 4.30 | 2.45 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.09 | 0.00 | -0.30 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 507.50 | 0.60 | 4.20 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.28 | 6/16/2026 12:59:00 PM EST | |||
| 510.00 | 0.50 | 3.70 | 2.10 | 1.52 | -7.79 | -83.68% | 0.00 | 1 | 22 | 0.54 | 0.08 | 0.00 | -0.27 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 512.50 | 0.20 | 3.50 | 1.85 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.26 | 6/16/2026 12:59:00 PM EST | |||
| 515.00 | 0.70 | 2.00 | 1.35 | 1.00 | -1.00 | -50.00% | 0.00 | 1 | 16 | 0.53 | 0.07 | 0.00 | -0.24 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 517.50 | 0.10 | 2.50 | 1.30 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.25 | 6/16/2026 12:59:00 PM EST | |||
| 520.00 | 0.40 | 2.75 | 1.58 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.05 | 0.00 | -0.21 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 522.50 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.20 | 6/16/2026 12:59:00 PM EST | |||
| 525.00 | 0.05 | 2.35 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.05 | 0.00 | -0.20 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 527.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.13 | 6/16/2026 12:59:00 PM EST | |||
| 530.00 | 0.00 | 3.20 | 1.60 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.03 | 0.00 | -0.11 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.09 | 6/16/2026 12:59:00 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | 8.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.02 | 0.00 | -0.08 | 6/1/2026 | 6/16/2026 12:59:00 PM EST |
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.07 | 6/16/2026 12:59:00 PM EST | |||
| 540.00 | 0.05 | 1.55 | 0.80 | 1.55 | -1.92 | -55.34% | 0.00 | 1 | 4 | 0.56 | 0.01 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.05 | 6/16/2026 12:59:00 PM EST | |||
| 545.00 | 0.00 | 4.00 | 2.00 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.01 | 0.00 | -0.05 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 547.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.05 | 6/16/2026 12:59:00 PM EST | |||
| 550.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.01 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 552.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.03 | 6/16/2026 12:59:00 PM EST | |||
| 555.00 | 0.00 | 3.20 | 1.60 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 557.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 565.00 | 0.00 | 3.30 | 1.65 | 23.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 6/16/2026 12:59:00 PM EST |
| 567.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 570.00 | 0.00 | 3.30 | 1.65 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/16/2026 12:59:00 PM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 575.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 580.00 | 0.00 | 2.95 | 1.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 582.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:00 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:00 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:00 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 610.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 620.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 630.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 640.00 | 0.00 | 3.10 | 1.55 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:59:00 PM EST |
| 650.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:00 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:59:00 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:59:00 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 350.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 362.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 1.12 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 367.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 370.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,651 | 0.81 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 372.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.06 | 6/16/2026 12:59:00 PM EST | |||
| 375.00 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.07 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 377.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.09 | 6/16/2026 12:59:00 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.09 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 382.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.10 | 6/16/2026 12:59:00 PM EST | |||
| 385.00 | 0.00 | 4.40 | 2.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.03 | 0.00 | -0.11 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 387.50 | 0.05 | 1.95 | 1.00 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | -0.04 | 0.00 | -0.17 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 390.00 | 0.10 | 1.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.05 | 0.00 | -0.19 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 392.50 | 0.05 | 2.10 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.06 | 0.00 | -0.22 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 395.00 | 0.15 | 1.70 | 0.93 | % | 0.00 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.24 | 6/16/2026 12:59:00 PM EST | |||
| 397.50 | 0.50 | 1.55 | 1.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.07 | 0.00 | -0.26 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 400.00 | 0.55 | 5.60 | 3.08 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.08 | 0.00 | -0.27 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 402.50 | 0.40 | 9.00 | 4.70 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.00 | -0.28 | 6/16/2026 12:59:00 PM EST | |||
| 405.00 | 1.10 | 5.60 | 3.35 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.10 | 0.00 | -0.32 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 407.50 | 0.80 | 2.40 | 1.60 | % | 0.00 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.37 | 6/16/2026 12:59:00 PM EST | |||
| 410.00 | 1.60 | 5.00 | 3.30 | 3.05 | -3.25 | -51.59% | 0.01 | 2 | 7 | 0.56 | -0.12 | 0.01 | -0.38 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 412.50 | 1.80 | 5.40 | 3.60 | % | 0.01 | 0 | 0 | 0.55 | -0.14 | 0.01 | -0.40 | 6/16/2026 12:59:00 PM EST | |||
| 415.00 | 1.75 | 6.20 | 3.98 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.15 | 0.01 | -0.43 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 417.50 | 0.60 | 5.60 | 3.10 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.47 | 6/16/2026 12:59:00 PM EST | |||
| 420.00 | 2.75 | 9.00 | 5.88 | 4.01 | +1.01 | +33.67% | 0.01 | 2 | 27 | 0.58 | -0.18 | 0.01 | -0.47 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 422.50 | 3.10 | 4.00 | 3.55 | % | 0.01 | 0 | 0 | 0.46 | -0.21 | 0.01 | -0.52 | 6/16/2026 12:59:00 PM EST | |||
| 425.00 | 3.60 | 4.50 | 4.05 | 5.01 | +1.61 | +47.36% | 0.01 | 1 | 9 | 0.45 | -0.23 | 0.01 | -0.54 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 427.50 | 4.10 | 5.20 | 4.65 | % | 0.01 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.56 | 6/16/2026 12:59:00 PM EST | |||
| 430.00 | 4.70 | 6.10 | 5.40 | 7.20 | +1.70 | +30.91% | 0.01 | 2 | 116 | 0.47 | -0.26 | 0.01 | -0.58 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 432.50 | 5.30 | 6.50 | 5.90 | 9.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.29 | 0.01 | -0.60 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 435.00 | 6.00 | 7.50 | 6.75 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | -0.31 | 0.01 | -0.61 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 437.50 | 6.80 | 8.60 | 7.70 | 8.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.34 | 0.01 | -0.63 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 440.00 | 7.80 | 9.20 | 8.50 | 10.70 | +2.80 | +35.45% | 0.02 | 14 | 23 | 0.45 | -0.36 | 0.01 | -0.64 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 442.50 | 8.80 | 10.20 | 9.50 | % | 0.02 | 0 | 0 | 0.45 | -0.39 | 0.01 | -0.65 | 6/16/2026 12:59:00 PM EST | |||
| 445.00 | 9.80 | 11.20 | 10.50 | 14.22 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.42 | 0.01 | -0.65 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 447.50 | 10.90 | 12.30 | 11.60 | 11.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.44 | 0.01 | -0.66 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 450.00 | 12.20 | 13.70 | 12.95 | 16.00 | +0.30 | +1.92% | 0.03 | 7 | 42 | 0.45 | -0.47 | 0.01 | -0.66 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 452.50 | 13.50 | 14.90 | 14.20 | 13.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.50 | 0.01 | -0.65 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 455.00 | 14.80 | 16.80 | 15.80 | 18.53 | -0.72 | -3.74% | 0.03 | 1 | 20 | 0.45 | -0.53 | 0.01 | -0.65 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 457.50 | 16.30 | 19.20 | 17.75 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | -0.56 | 0.01 | -0.64 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 460.00 | 17.90 | 19.20 | 18.55 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.44 | -0.59 | 0.01 | -0.63 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 462.50 | 18.00 | 23.60 | 20.80 | 23.07 | +5.87 | +34.13% | 0.04 | 1 | 4 | 0.48 | -0.62 | 0.01 | -0.62 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 465.00 | 19.40 | 23.60 | 21.50 | 25.00 | -0.19 | -0.76% | 0.05 | 6 | 14 | 0.49 | -0.65 | 0.01 | -0.60 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 467.50 | 21.70 | 26.60 | 24.15 | % | 0.05 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.59 | 6/16/2026 12:59:00 PM EST | |||
| 470.00 | 24.10 | 27.60 | 25.85 | 22.35 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | -0.70 | 0.01 | -0.57 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 472.50 | 24.80 | 30.90 | 27.85 | % | 0.06 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.55 | 6/16/2026 12:59:00 PM EST | |||
| 475.00 | 28.30 | 31.90 | 30.10 | 32.95 | +12.10 | +58.04% | 0.06 | 3 | 32 | 0.47 | -0.74 | 0.01 | -0.54 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 477.50 | 28.90 | 34.20 | 31.55 | % | 0.07 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.52 | 6/16/2026 12:59:00 PM EST | |||
| 480.00 | 30.90 | 36.20 | 33.55 | 33.80 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.48 | -0.78 | 0.01 | -0.50 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 482.50 | 31.80 | 38.30 | 35.05 | % | 0.07 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.48 | 6/16/2026 12:59:00 PM EST | |||
| 485.00 | 35.00 | 40.40 | 37.70 | 33.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | -0.82 | 0.01 | -0.46 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 487.50 | 37.10 | 42.50 | 39.80 | % | 0.08 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.44 | 6/16/2026 12:59:00 PM EST | |||
| 490.00 | 40.80 | 44.70 | 42.75 | 40.20 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.45 | -0.84 | 0.01 | -0.42 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 492.50 | 40.70 | 47.00 | 43.85 | % | 0.09 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.38 | 6/16/2026 12:59:00 PM EST | |||
| 495.00 | 45.20 | 49.20 | 47.20 | 28.64 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | -0.87 | 0.01 | -0.38 | 6/1/2026 | 6/16/2026 12:59:00 PM EST |
| 497.50 | 45.70 | 51.50 | 48.60 | % | 0.10 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.35 | 6/16/2026 12:59:00 PM EST | |||
| 500.00 | 47.40 | 53.80 | 50.60 | 52.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.89 | 0.01 | -0.35 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 502.50 | 50.60 | 56.10 | 53.35 | % | 0.11 | 0 | 1 | 0.67 | -0.90 | 0.00 | -0.31 | 6/16/2026 12:59:00 PM EST | |||
| 505.00 | 51.50 | 58.50 | 55.00 | 56.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | -0.91 | 0.00 | -0.30 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 507.50 | 55.30 | 60.80 | 58.05 | % | 0.11 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.28 | 6/16/2026 12:59:00 PM EST | |||
| 510.00 | 57.70 | 63.30 | 60.50 | % | 0.12 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.27 | 6/16/2026 12:59:00 PM EST | |||
| 512.50 | 59.70 | 65.70 | 62.70 | % | 0.12 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.26 | 6/16/2026 12:59:00 PM EST | |||
| 515.00 | 63.20 | 68.00 | 65.60 | 62.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | -0.93 | 0.00 | -0.24 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 517.50 | 64.90 | 70.50 | 67.70 | % | 0.13 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.25 | 6/16/2026 12:59:00 PM EST | |||
| 520.00 | 66.80 | 72.90 | 69.85 | 69.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.76 | -0.95 | 0.00 | -0.21 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 522.50 | 68.60 | 75.20 | 71.90 | % | 0.14 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.20 | 6/16/2026 12:59:00 PM EST | |||
| 525.00 | 70.80 | 77.70 | 74.25 | 34.19 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | -0.95 | 0.00 | -0.20 | 5/27/2026 | 6/16/2026 12:59:00 PM EST |
| 527.50 | 73.40 | 80.20 | 76.80 | % | 0.15 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.13 | 6/16/2026 12:59:00 PM EST | |||
| 530.00 | 76.50 | 82.60 | 79.55 | 79.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.83 | -0.97 | 0.00 | -0.11 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 532.50 | 79.00 | 85.00 | 82.00 | % | 0.15 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.09 | 6/16/2026 12:59:00 PM EST | |||
| 535.00 | 81.20 | 87.60 | 84.40 | % | 0.16 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.08 | 6/16/2026 12:59:00 PM EST | |||
| 537.50 | 82.90 | 89.90 | 86.40 | % | 0.16 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.07 | 6/16/2026 12:59:00 PM EST | |||
| 540.00 | 85.60 | 92.50 | 89.05 | 74.46 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.07 | 6/10/2026 | 6/16/2026 12:59:00 PM EST |
| 542.50 | 88.00 | 95.00 | 91.50 | % | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 6/16/2026 12:59:00 PM EST | |||
| 545.00 | 90.50 | 97.50 | 94.00 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.05 | 6/16/2026 12:59:00 PM EST | |||
| 547.50 | 92.90 | 100.00 | 96.45 | % | 0.18 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.05 | 6/16/2026 12:59:00 PM EST | |||
| 550.00 | 96.50 | 102.30 | 99.40 | 70.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 6/16/2026 12:59:00 PM EST |
| 552.50 | 99.00 | 104.80 | 101.90 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 6/16/2026 12:59:00 PM EST | |||
| 555.00 | 100.70 | 107.30 | 104.00 | 103.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.03 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 557.50 | 104.00 | 109.90 | 106.95 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 560.00 | 105.90 | 112.40 | 109.15 | 78.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.02 | 5/20/2026 | 6/16/2026 12:59:00 PM EST |
| 562.50 | 108.00 | 114.90 | 111.45 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 565.00 | 111.40 | 117.40 | 114.40 | 113.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -1.00 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 567.50 | 113.90 | 119.90 | 116.90 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:00 PM EST | |||
| 570.00 | 116.10 | 122.40 | 119.25 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 572.50 | 118.90 | 124.90 | 121.90 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 575.00 | 120.30 | 127.40 | 123.85 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 577.50 | 123.90 | 129.90 | 126.90 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 580.00 | 126.50 | 132.40 | 129.45 | 97.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 582.50 | 128.90 | 135.00 | 131.95 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 585.00 | 131.40 | 137.60 | 134.50 | 99.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:59:00 PM EST |
| 590.00 | 136.30 | 142.80 | 139.55 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 595.00 | 141.40 | 147.60 | 144.50 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 600.00 | 146.40 | 152.60 | 149.50 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 610.00 | 156.30 | 162.60 | 159.45 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 620.00 | 166.10 | 172.80 | 169.45 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 630.00 | 176.30 | 182.80 | 179.55 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 640.00 | 186.10 | 192.80 | 189.45 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 650.00 | 196.30 | 202.80 | 199.55 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 660.00 | 206.10 | 212.60 | 209.35 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 670.00 | 216.10 | 222.80 | 219.45 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 680.00 | 226.30 | 232.80 | 229.55 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 690.00 | 236.30 | 242.80 | 239.55 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 700.00 | 246.30 | 252.80 | 249.55 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 710.00 | 256.10 | 262.80 | 259.45 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 720.00 | 266.10 | 272.60 | 269.35 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST |