Options Chain for SYNOPSYS INC COM (SNPS) - $463.93 as of 6/24/2026 8:37:58 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 | 205.70 | 213.00 | 209.35 | % | 0.82 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 260.00 | 200.50 | 208.10 | 204.30 | 278.43 | 0.00 | 0.00% | 0.79 | 0 | 13 | 4.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 3:59:56 PM EST |
| 265.00 | 195.80 | 203.10 | 199.45 | 256.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:56 PM EST |
| 270.00 | 190.90 | 198.10 | 194.50 | % | 0.72 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 275.00 | 186.20 | 193.10 | 189.65 | 220.00 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:56 PM EST |
| 280.00 | 181.70 | 188.00 | 184.85 | % | 0.66 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 285.00 | 176.60 | 183.00 | 179.80 | % | 0.63 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 290.00 | 171.10 | 178.00 | 174.55 | % | 0.60 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 295.00 | 165.50 | 173.00 | 169.25 | % | 0.57 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 300.00 | 161.00 | 168.00 | 164.50 | 155.62 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 305.00 | 156.70 | 163.00 | 159.85 | % | 0.52 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 310.00 | 151.70 | 158.00 | 154.85 | % | 0.50 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 315.00 | 146.50 | 153.00 | 149.75 | % | 0.48 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 320.00 | 140.70 | 148.00 | 144.35 | % | 0.45 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 325.00 | 137.00 | 143.10 | 140.05 | % | 0.43 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 330.00 | 131.90 | 138.10 | 135.00 | % | 0.41 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 335.00 | 125.00 | 133.10 | 129.05 | % | 0.39 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 340.00 | 121.70 | 128.10 | 124.90 | % | 0.37 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 345.00 | 117.10 | 123.20 | 120.15 | % | 0.35 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 350.00 | 111.70 | 118.20 | 114.95 | % | 0.33 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 355.00 | 105.70 | 113.20 | 109.45 | % | 0.31 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 360.00 | 102.00 | 107.60 | 104.80 | % | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 362.50 | 99.20 | 105.70 | 102.45 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 365.00 | 95.80 | 103.20 | 99.50 | % | 0.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 367.50 | 93.60 | 100.70 | 97.15 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 370.00 | 92.10 | 98.20 | 95.15 | % | 0.26 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 372.50 | 88.20 | 95.70 | 91.95 | % | 0.25 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 375.00 | 86.80 | 93.20 | 90.00 | 110.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:56 PM EST |
| 377.50 | 83.70 | 90.70 | 87.20 | % | 0.23 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 380.00 | 82.10 | 88.20 | 85.15 | % | 0.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 382.50 | 80.40 | 86.00 | 83.20 | % | 0.22 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 385.00 | 77.70 | 83.40 | 80.55 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 387.50 | 73.70 | 80.90 | 77.30 | % | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 390.00 | 72.40 | 78.20 | 75.30 | % | 0.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 392.50 | 69.10 | 75.70 | 72.40 | % | 0.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 395.00 | 67.00 | 73.20 | 70.10 | 63.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 397.50 | 64.70 | 70.70 | 67.70 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 400.00 | 62.20 | 67.70 | 64.95 | 56.48 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.51 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 402.50 | 58.70 | 65.90 | 62.30 | % | 0.15 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 405.00 | 57.60 | 63.50 | 60.55 | % | 0.15 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 407.50 | 55.30 | 61.00 | 58.15 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 410.00 | 52.30 | 57.80 | 55.05 | % | 0.13 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 412.50 | 50.50 | 56.00 | 53.25 | % | 0.13 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 6/24/2026 3:59:56 PM EST | |||
| 415.00 | 46.30 | 53.40 | 49.85 | % | 0.12 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.08 | 6/24/2026 3:59:56 PM EST | |||
| 417.50 | 45.30 | 51.10 | 48.20 | % | 0.12 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.11 | 6/24/2026 3:59:56 PM EST | |||
| 420.00 | 42.90 | 48.60 | 45.75 | 46.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.25 | 0.97 | 0.00 | -0.27 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 422.50 | 40.20 | 46.00 | 43.10 | 37.97 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.20 | 0.97 | 0.00 | -0.30 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 425.00 | 36.80 | 43.60 | 40.20 | % | 0.09 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.46 | 6/24/2026 3:59:56 PM EST | |||
| 427.50 | 35.70 | 41.40 | 38.55 | 30.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.12 | 0.94 | 0.00 | -0.67 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 430.00 | 33.00 | 38.80 | 35.90 | % | 0.08 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.85 | 6/24/2026 3:59:56 PM EST | |||
| 432.50 | 31.10 | 36.60 | 33.85 | 36.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | 0.92 | 0.01 | -0.91 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 435.00 | 28.50 | 34.10 | 31.30 | 28.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.02 | 0.92 | 0.01 | -0.90 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 437.50 | 26.80 | 32.00 | 29.40 | % | 0.07 | 0 | 0 | 1.01 | 0.89 | 0.01 | -1.36 | 6/24/2026 3:59:56 PM EST | |||
| 440.00 | 24.00 | 29.70 | 26.85 | 23.46 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | 0.87 | 0.01 | -1.55 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 442.50 | 22.20 | 27.60 | 24.90 | % | 0.06 | 0 | 0 | 0.94 | 0.85 | 0.01 | -1.92 | 6/24/2026 3:59:56 PM EST | |||
| 445.00 | 20.10 | 25.20 | 22.65 | 30.84 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | 0.83 | 0.01 | -2.19 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 447.50 | 18.10 | 23.30 | 20.70 | 19.00 | -5.70 | -23.08% | 0.05 | 6 | 2 | 0.92 | 0.80 | 0.01 | -2.38 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 450.00 | 16.20 | 21.30 | 18.75 | 20.89 | -9.11 | -30.37% | 0.04 | 11 | 51 | 0.57 | 0.77 | 0.01 | -2.48 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 452.50 | 14.10 | 20.00 | 17.05 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | 0.74 | 0.01 | -2.57 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 455.00 | 12.50 | 18.50 | 15.50 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | 0.70 | 0.02 | -2.64 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 457.50 | 11.00 | 17.00 | 14.00 | 21.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.66 | 0.66 | 0.02 | -2.70 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 460.00 | 9.50 | 15.00 | 12.25 | 12.12 | -3.88 | -24.25% | 0.03 | 2 | 16 | 0.65 | 0.62 | 0.02 | -2.73 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 462.50 | 6.40 | 13.50 | 9.95 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | 0.57 | 0.02 | -2.74 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 465.00 | 7.10 | 10.10 | 8.60 | 10.15 | -1.23 | -10.81% | 0.02 | 9 | 34 | 0.59 | 0.53 | 0.02 | -2.72 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 467.50 | 5.70 | 10.90 | 8.30 | 8.75 | -1.35 | -13.37% | 0.02 | 2 | 7 | 0.65 | 0.48 | 0.02 | -2.66 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 470.00 | 4.70 | 8.80 | 6.75 | 6.70 | -2.32 | -25.73% | 0.01 | 24 | 51 | 0.62 | 0.44 | 0.02 | -2.58 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 472.50 | 3.90 | 8.00 | 5.95 | 6.00 | -1.90 | -24.06% | 0.01 | 2 | 11 | 0.63 | 0.39 | 0.02 | -2.46 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 475.00 | 3.10 | 6.80 | 4.95 | 4.50 | -2.00 | -30.77% | 0.01 | 111 | 59 | 0.62 | 0.35 | 0.02 | -2.32 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 477.50 | 2.70 | 5.70 | 4.20 | 5.41 | -2.90 | -34.90% | 0.01 | 2 | 476 | 0.63 | 0.30 | 0.02 | -2.15 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 480.00 | 2.25 | 4.90 | 3.58 | 5.00 | +0.30 | +6.39% | 0.01 | 10 | 101 | 0.63 | 0.26 | 0.02 | -1.97 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 482.50 | 1.55 | 4.20 | 2.88 | 3.40 | -4.50 | -56.97% | 0.01 | 3 | 28 | 0.62 | 0.22 | 0.01 | -1.78 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 485.00 | 1.35 | 3.60 | 2.48 | 2.25 | -2.95 | -56.74% | 0.01 | 2 | 40 | 0.63 | 0.19 | 0.01 | -1.59 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 487.50 | 1.00 | 2.95 | 1.98 | 1.90 | -2.35 | -55.30% | 0.00 | 3 | 464 | 0.62 | 0.16 | 0.01 | -1.42 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 490.00 | 0.75 | 2.65 | 1.70 | 1.98 | -0.62 | -23.85% | 0.00 | 4 | 95 | 0.63 | 0.13 | 0.01 | -1.26 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 492.50 | 0.40 | 2.20 | 1.30 | 2.05 | -0.65 | -24.08% | 0.00 | 15 | 4 | 0.61 | 0.11 | 0.01 | -1.12 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 495.00 | 0.35 | 1.65 | 1.00 | 1.22 | -1.28 | -51.20% | 0.00 | 344 | 34 | 0.61 | 0.10 | 0.01 | -0.95 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 497.50 | 0.00 | 4.80 | 2.40 | 0.95 | -2.45 | -72.06% | 0.00 | 19 | 16 | 1.11 | 0.07 | 0.01 | -0.67 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 500.00 | 0.45 | 0.95 | 0.70 | 0.60 | -2.00 | -76.93% | 0.00 | 1,807 | 182 | 0.60 | 0.07 | 0.01 | -0.64 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 502.50 | 0.05 | 1.45 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.06 | 0.01 | -0.57 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 0.72 | -0.38 | -34.55% | 0.00 | 1 | 6 | 0.86 | 0.04 | 0.00 | -0.31 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 507.50 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.03 | 0.00 | -0.24 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 510.00 | 0.20 | 1.10 | 0.65 | 0.50 | -0.95 | -65.52% | 0.00 | 20 | 40 | 0.74 | 0.03 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 512.50 | 0.00 | 1.50 | 0.75 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.02 | 0.00 | -0.14 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.00 | 0.01 | 0.00 | -0.10 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 517.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.07 | 6/24/2026 3:59:56 PM EST | |||
| 520.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.01 | 0.00 | -0.06 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 522.50 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | 0.01 | 0.00 | -0.04 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 525.00 | 0.00 | 1.50 | 0.75 | 0.65 | -0.12 | -15.59% | 0.00 | 4 | 20 | 1.14 | 0.00 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 527.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 530.00 | 0.05 | 1.45 | 0.75 | 0.20 | +0.15 | +300.00% | 0.00 | 29 | 68 | 0.95 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 532.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 535.00 | 0.00 | 1.50 | 0.75 | 8.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/24/2026 3:59:56 PM EST |
| 537.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 540.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 542.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 545.00 | 0.00 | 1.50 | 0.75 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 547.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 550.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 552.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 555.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 557.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 562.50 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 565.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 567.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 570.00 | 0.00 | 1.50 | 0.75 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:56 PM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 575.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 577.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 582.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 585.00 | 0.00 | 2.10 | 1.05 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 620.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 630.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 3:59:56 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:56 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:56 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.10 | % | 0.01 | 1 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 362.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 2.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:56 PM EST |
| 367.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 372.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:56 PM EST |
| 377.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 382.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 1.55 | 0.78 | 0.85 | -0.55 | -39.29% | 0.00 | 1 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 387.50 | 0.00 | 1.35 | 0.68 | 0.90 | +0.85 | +1,700.00% | 0.00 | 1 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 392.50 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 397.50 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.03 | -13.05% | 0.00 | 7 | 28 | 1.21 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 402.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.07 | -21.88% | 0.01 | 30 | 10 | 1.86 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 407.50 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 4.00 | 2.00 | 0.05 | -1.49 | -96.76% | 0.00 | 2 | 117 | 1.64 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 412.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.69 | -0.01 | 0.00 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | -0.01 | 0.00 | -0.08 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 417.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | -0.01 | 0.00 | -0.11 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 420.00 | 0.05 | 0.95 | 0.50 | 0.18 | -0.59 | -76.63% | 0.00 | 25 | 41 | 0.77 | -0.03 | 0.00 | -0.27 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 422.50 | 0.00 | 1.70 | 0.85 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | -0.03 | 0.00 | -0.30 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.48 | -48.98% | 0.00 | 100 | 146 | 0.87 | -0.04 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 427.50 | 0.15 | 1.95 | 1.05 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.06 | 0.00 | -0.67 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 430.00 | 0.40 | 1.20 | 0.80 | 0.50 | -0.63 | -55.76% | 0.00 | 7 | 144 | 0.73 | -0.07 | 0.01 | -0.85 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 432.50 | 0.25 | 2.55 | 1.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.08 | 0.01 | -0.91 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 435.00 | 0.45 | 5.90 | 3.18 | 1.00 | -1.73 | -63.37% | 0.01 | 10 | 101 | 0.93 | -0.08 | 0.01 | -0.90 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 437.50 | 0.30 | 2.60 | 1.45 | 1.97 | -3.93 | -66.61% | 0.00 | 1 | 3 | 0.69 | -0.11 | 0.01 | -1.36 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 440.00 | 0.80 | 2.70 | 1.75 | 1.34 | -1.16 | -46.40% | 0.00 | 3 | 58 | 0.71 | -0.13 | 0.01 | -1.55 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 442.50 | 0.75 | 2.45 | 1.60 | 1.60 | -0.75 | -31.92% | 0.00 | 3 | 5 | 0.64 | -0.15 | 0.01 | -1.92 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 445.00 | 1.50 | 3.00 | 2.25 | 1.77 | -1.56 | -46.85% | 0.01 | 2 | 53 | 0.68 | -0.17 | 0.01 | -2.19 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 447.50 | 1.55 | 3.60 | 2.58 | 2.34 | -0.59 | -20.14% | 0.01 | 10 | 3 | 0.66 | -0.20 | 0.01 | -2.38 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 450.00 | 1.85 | 4.40 | 3.13 | 2.86 | -0.77 | -21.22% | 0.01 | 4 | 74 | 0.65 | -0.23 | 0.01 | -2.48 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 452.50 | 2.40 | 4.80 | 3.60 | 3.34 | +0.29 | +9.51% | 0.01 | 1 | 2 | 0.64 | -0.26 | 0.01 | -2.57 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 455.00 | 3.00 | 5.80 | 4.40 | 3.70 | -2.00 | -35.09% | 0.01 | 15 | 24 | 0.64 | -0.30 | 0.02 | -2.64 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 457.50 | 3.20 | 6.60 | 4.90 | 11.74 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | -0.34 | 0.02 | -2.70 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 460.00 | 4.40 | 8.00 | 6.20 | 4.45 | -3.55 | -44.38% | 0.01 | 2 | 58 | 0.64 | -0.38 | 0.02 | -2.73 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 462.50 | 5.50 | 8.70 | 7.10 | 5.30 | -13.91 | -72.41% | 0.02 | 2 | 6 | 0.63 | -0.43 | 0.02 | -2.74 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 465.00 | 6.00 | 10.70 | 8.35 | 6.27 | -0.13 | -2.04% | 0.02 | 2 | 11 | 0.63 | -0.47 | 0.02 | -2.72 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 467.50 | 7.20 | 12.20 | 9.70 | % | 0.02 | 0 | 0 | 0.64 | -0.52 | 0.02 | -2.66 | 6/24/2026 3:59:56 PM EST | |||
| 470.00 | 8.60 | 12.90 | 10.75 | 7.35 | -3.15 | -30.00% | 0.02 | 4 | 26 | 0.61 | -0.56 | 0.02 | -2.58 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 472.50 | 10.20 | 14.60 | 12.40 | % | 0.03 | 0 | 0 | 0.61 | -0.61 | 0.02 | -2.46 | 6/24/2026 3:59:56 PM EST | |||
| 475.00 | 11.90 | 16.60 | 14.25 | 22.75 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.62 | -0.65 | 0.02 | -2.32 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 477.50 | 12.40 | 18.20 | 15.30 | 24.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.81 | -0.70 | 0.02 | -2.15 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 480.00 | 14.60 | 20.60 | 17.60 | 14.43 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.87 | -0.74 | 0.02 | -1.97 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 482.50 | 16.60 | 22.30 | 19.45 | % | 0.04 | 0 | 0 | 0.86 | -0.78 | 0.01 | -1.78 | 6/24/2026 3:59:56 PM EST | |||
| 485.00 | 18.60 | 25.00 | 21.80 | 23.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.93 | -0.81 | 0.01 | -1.59 | 6/17/2026 | 6/24/2026 3:59:56 PM EST |
| 487.50 | 21.00 | 26.70 | 23.85 | % | 0.05 | 0 | 0 | 0.92 | -0.84 | 0.01 | -1.42 | 6/24/2026 3:59:56 PM EST | |||
| 490.00 | 23.20 | 29.00 | 26.10 | 23.00 | +3.95 | +20.74% | 0.05 | 11 | 20 | 0.95 | -0.87 | 0.01 | -1.26 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 492.50 | 25.50 | 31.50 | 28.50 | % | 0.06 | 0 | 0 | 1.00 | -0.89 | 0.01 | -1.12 | 6/24/2026 3:59:56 PM EST | |||
| 495.00 | 27.80 | 33.70 | 30.75 | 28.64 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.02 | -0.90 | 0.01 | -0.95 | 6/1/2026 | 6/24/2026 3:59:56 PM EST |
| 497.50 | 30.30 | 36.00 | 33.15 | % | 0.07 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.67 | 6/24/2026 3:59:56 PM EST | |||
| 500.00 | 32.70 | 38.60 | 35.65 | 30.49 | -9.86 | -24.44% | 0.07 | 1 | 3 | 1.10 | -0.93 | 0.01 | -0.64 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 502.50 | 35.10 | 41.80 | 38.45 | % | 0.08 | 0 | 1 | 1.23 | -0.94 | 0.01 | -0.57 | 6/24/2026 3:59:56 PM EST | |||
| 505.00 | 37.50 | 44.30 | 40.90 | 56.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.12 | -0.96 | 0.00 | -0.31 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 507.50 | 39.90 | 46.00 | 42.95 | % | 0.08 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.24 | 6/24/2026 3:59:56 PM EST | |||
| 510.00 | 42.40 | 48.00 | 45.20 | % | 0.09 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.22 | 6/24/2026 3:59:56 PM EST | |||
| 512.50 | 44.90 | 51.00 | 47.95 | % | 0.09 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.14 | 6/24/2026 3:59:56 PM EST | |||
| 515.00 | 47.40 | 54.20 | 50.80 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.29 | -0.99 | 0.00 | -0.10 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 517.50 | 49.60 | 57.10 | 53.35 | % | 0.10 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.07 | 6/24/2026 3:59:56 PM EST | |||
| 520.00 | 52.10 | 59.10 | 55.60 | 59.69 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.37 | -0.99 | 0.00 | -0.06 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 522.50 | 54.90 | 62.00 | 58.45 | % | 0.11 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.04 | 6/24/2026 3:59:56 PM EST | |||
| 525.00 | 57.40 | 63.00 | 60.20 | 34.19 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.45 | -1.00 | 0.00 | -0.03 | 5/27/2026 | 6/24/2026 3:59:56 PM EST |
| 527.50 | 61.30 | 66.50 | 63.90 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 6/24/2026 3:59:56 PM EST | |||
| 530.00 | 62.40 | 68.00 | 65.20 | 79.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.53 | -1.00 | 0.00 | -0.02 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 532.50 | 66.30 | 71.50 | 68.90 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 535.00 | 67.40 | 74.30 | 70.85 | % | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 537.50 | 69.90 | 76.70 | 73.30 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 540.00 | 72.40 | 78.00 | 75.20 | 74.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:56 PM EST |
| 542.50 | 74.90 | 81.10 | 78.00 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 545.00 | 77.40 | 84.20 | 80.80 | 76.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 547.50 | 81.50 | 87.00 | 84.25 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 550.00 | 82.40 | 89.30 | 85.85 | 81.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 552.50 | 86.30 | 91.50 | 88.90 | % | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 555.00 | 87.40 | 94.20 | 90.80 | 103.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 557.50 | 89.90 | 96.00 | 92.95 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 560.00 | 92.40 | 99.00 | 95.70 | 78.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 3:59:56 PM EST |
| 562.50 | 96.40 | 102.10 | 99.25 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 565.00 | 97.40 | 102.40 | 99.90 | 113.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 567.50 | 99.90 | 106.10 | 103.00 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 570.00 | 102.40 | 108.00 | 105.20 | % | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 572.50 | 104.90 | 110.00 | 107.45 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 575.00 | 107.40 | 114.30 | 110.85 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 577.50 | 109.90 | 115.90 | 112.90 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 580.00 | 112.40 | 119.60 | 116.00 | 97.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:56 PM EST |
| 582.50 | 116.40 | 122.40 | 119.40 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 585.00 | 117.40 | 124.40 | 120.90 | 99.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 3:59:56 PM EST |
| 590.00 | 122.40 | 129.40 | 125.90 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 595.00 | 127.40 | 134.10 | 130.75 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 600.00 | 132.40 | 139.60 | 136.00 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 610.00 | 142.40 | 149.20 | 145.80 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 620.00 | 152.40 | 159.20 | 155.80 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 630.00 | 162.40 | 169.30 | 165.85 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 640.00 | 172.40 | 179.50 | 175.95 | % | 0.27 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 650.00 | 182.40 | 188.60 | 185.50 | % | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 660.00 | 192.40 | 199.50 | 195.95 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 670.00 | 202.40 | 209.30 | 205.85 | % | 0.31 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 680.00 | 212.40 | 219.30 | 215.85 | % | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 690.00 | 222.40 | 229.60 | 226.00 | % | 0.33 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 700.00 | 232.40 | 239.60 | 236.00 | % | 0.34 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 710.00 | 242.40 | 249.70 | 246.05 | % | 0.35 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 720.00 | 252.40 | 259.20 | 255.80 | % | 0.36 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST |