Options Chain for SYNOPSYS INC COM (SNPS) - $415.99 as of 8/7/2026 9:07:06 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 | 157.20 | 165.20 | 161.20 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 260.00 | 152.20 | 160.10 | 156.15 | % | 0.60 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 265.00 | 147.20 | 155.10 | 151.15 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 270.00 | 142.20 | 150.20 | 146.20 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 275.00 | 137.20 | 145.30 | 141.25 | % | 0.51 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 280.00 | 132.20 | 140.30 | 136.25 | % | 0.49 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 285.00 | 127.20 | 134.30 | 130.75 | % | 0.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 290.00 | 122.20 | 129.10 | 125.65 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 292.50 | 119.70 | 126.80 | 123.25 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 295.00 | 117.20 | 125.10 | 121.15 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 297.50 | 114.70 | 122.70 | 118.70 | % | 0.40 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 300.00 | 112.20 | 120.30 | 116.25 | 91.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 302.50 | 109.70 | 117.70 | 113.70 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 305.00 | 107.20 | 115.30 | 111.25 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 307.50 | 104.70 | 112.80 | 108.75 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 310.00 | 102.20 | 110.30 | 106.25 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 312.50 | 99.70 | 107.70 | 103.70 | % | 0.33 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 315.00 | 97.20 | 105.30 | 101.25 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 317.50 | 94.70 | 102.80 | 98.75 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 320.00 | 92.20 | 100.30 | 96.25 | 68.04 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 322.50 | 89.70 | 97.80 | 93.75 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 325.00 | 87.20 | 95.10 | 91.15 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 327.50 | 84.70 | 90.10 | 87.40 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 330.00 | 82.20 | 88.60 | 85.40 | 71.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 332.50 | 79.70 | 86.30 | 83.00 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 335.00 | 77.30 | 85.60 | 81.45 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 337.50 | 74.80 | 83.00 | 78.90 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 340.00 | 72.30 | 80.40 | 76.35 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 342.50 | 69.80 | 77.70 | 73.75 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 345.00 | 67.30 | 74.80 | 71.05 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 347.50 | 64.80 | 72.70 | 68.75 | % | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 350.00 | 62.30 | 70.40 | 66.35 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 352.50 | 59.80 | 65.60 | 62.70 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 355.00 | 58.80 | 63.00 | 60.90 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 357.50 | 54.90 | 61.80 | 58.35 | 51.57 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 360.00 | 53.60 | 57.90 | 55.75 | 49.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 362.50 | 49.90 | 57.10 | 53.50 | 46.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 365.00 | 47.50 | 54.30 | 50.90 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 367.50 | 45.00 | 51.10 | 48.05 | 45.44 | +18.89 | +71.15% | 0.13 | 4 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 42.60 | 48.70 | 45.65 | 43.00 | +18.44 | +75.09% | 0.12 | 4 | 2 | 0.77 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 372.50 | 40.10 | 46.20 | 43.15 | % | 0.12 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 375.00 | 37.70 | 43.70 | 40.70 | 40.00 | +8.25 | +25.99% | 0.11 | 1 | 3 | 0.71 | 0.98 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 377.50 | 35.40 | 41.90 | 38.65 | % | 0.10 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.11 | 8/7/2026 4:00:02 PM EST | |||
| 380.00 | 34.40 | 39.50 | 36.95 | 29.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.96 | 0.00 | -0.13 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 382.50 | 30.60 | 36.60 | 33.60 | 32.80 | +14.67 | +80.92% | 0.09 | 1 | 2 | 0.64 | 0.94 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 385.00 | 28.30 | 34.10 | 31.20 | 27.62 | +12.13 | +78.31% | 0.08 | 3 | 7 | 0.61 | 0.93 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 387.50 | 26.00 | 32.70 | 29.35 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.91 | 0.01 | -0.25 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 390.00 | 23.80 | 30.00 | 26.90 | 19.35 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.54 | 0.89 | 0.01 | -0.30 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 392.50 | 22.40 | 27.10 | 24.75 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.54 | 0.86 | 0.01 | -0.35 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 395.00 | 21.10 | 26.50 | 23.80 | 21.29 | +0.79 | +3.86% | 0.06 | 4 | 7 | 0.43 | 0.83 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 397.50 | 18.90 | 25.60 | 22.25 | % | 0.06 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.45 | 8/7/2026 4:00:02 PM EST | |||
| 400.00 | 16.80 | 21.40 | 19.10 | 16.23 | +2.15 | +15.27% | 0.05 | 8 | 23 | 0.40 | 0.76 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 402.50 | 14.60 | 19.70 | 17.15 | % | 0.04 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.54 | 8/7/2026 4:00:02 PM EST | |||
| 405.00 | 13.00 | 17.60 | 15.30 | 13.35 | +1.28 | +10.61% | 0.04 | 2 | 11 | 0.39 | 0.69 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 407.50 | 11.90 | 15.40 | 13.65 | % | 0.03 | 0 | 0 | 0.39 | 0.65 | 0.02 | -0.61 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 8.80 | 16.90 | 12.85 | 9.55 | -0.73 | -7.11% | 0.03 | 13 | 17 | 0.42 | 0.61 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 412.50 | 8.60 | 15.10 | 11.85 | 10.47 | +2.11 | +25.24% | 0.03 | 4 | 514 | 0.45 | 0.56 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 415.00 | 8.70 | 11.20 | 9.95 | 10.00 | +3.80 | +61.29% | 0.02 | 26 | 5 | 0.42 | 0.52 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 417.50 | 7.10 | 11.00 | 9.05 | 8.20 | -0.11 | -1.33% | 0.02 | 2 | 27 | 0.43 | 0.48 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 420.00 | 6.00 | 8.50 | 7.25 | 7.50 | +1.40 | +22.96% | 0.02 | 6 | 24 | 0.40 | 0.44 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 422.50 | 5.10 | 9.90 | 7.50 | 4.89 | -0.06 | -1.22% | 0.02 | 3 | 505 | 0.46 | 0.40 | 0.02 | -0.68 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 425.00 | 4.60 | 7.00 | 5.80 | 6.00 | +1.13 | +23.21% | 0.01 | 9 | 14 | 0.42 | 0.37 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 427.50 | 0.70 | 6.20 | 3.45 | % | 0.01 | 0 | 0 | 0.35 | 0.33 | 0.01 | -0.64 | 8/7/2026 4:00:02 PM EST | |||
| 430.00 | 3.10 | 5.50 | 4.30 | 3.10 | +0.10 | +3.34% | 0.01 | 3 | 24 | 0.42 | 0.30 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 432.50 | 2.10 | 7.10 | 4.60 | % | 0.01 | 0 | 0 | 0.46 | 0.27 | 0.01 | -0.59 | 8/7/2026 4:00:02 PM EST | |||
| 435.00 | 0.35 | 8.30 | 4.33 | 2.83 | +0.17 | +6.40% | 0.01 | 1 | 8 | 0.45 | 0.24 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 437.50 | 1.15 | 6.30 | 3.73 | 2.63 | % | 0.01 | 3 | 0 | 0.47 | 0.21 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 440.00 | 1.35 | 5.00 | 3.18 | 1.80 | -0.84 | -31.82% | 0.01 | 10 | 6 | 0.47 | 0.19 | 0.01 | -0.49 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 442.50 | 1.00 | 4.30 | 2.65 | 1.02 | % | 0.01 | 2 | 0 | 0.47 | 0.16 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 445.00 | 0.90 | 3.90 | 2.40 | 1.50 | -1.30 | -46.43% | 0.01 | 21 | 30 | 0.48 | 0.14 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 447.50 | 0.70 | 3.00 | 1.85 | 0.95 | -0.30 | -24.00% | 0.00 | 3 | 8 | 0.46 | 0.12 | 0.01 | -0.38 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 450.00 | 0.60 | 1.85 | 1.23 | 0.97 | -0.23 | -19.17% | 0.00 | 2 | 12 | 0.44 | 0.11 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 452.50 | 0.35 | 1.30 | 0.83 | 0.75 | % | 0.00 | 102 | 0 | 0.41 | 0.09 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 455.00 | 0.20 | 1.40 | 0.80 | 0.61 | -2.69 | -81.52% | 0.00 | 4 | 12 | 0.42 | 0.08 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 457.50 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.25 | 8/7/2026 4:00:02 PM EST | |||
| 460.00 | 0.05 | 0.75 | 0.40 | 0.51 | -0.99 | -66.00% | 0.00 | 1 | 5 | 0.39 | 0.06 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 462.50 | 0.00 | 7.00 | 3.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.04 | 0.00 | -0.17 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 0.60 | 0.30 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.04 | 0.00 | -0.16 | 7/21/2026 | 8/7/2026 4:00:02 PM EST |
| 467.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 6.90 | 3.45 | 13.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.02 | 0.00 | -0.10 | 7/13/2026 | 8/7/2026 4:00:02 PM EST |
| 472.50 | 0.00 | 6.90 | 3.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.02 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 475.00 | 0.00 | 0.60 | 0.30 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.08 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 477.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 6.90 | 3.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 485.00 | 0.00 | 6.80 | 3.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 6.80 | 3.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.23 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 495.00 | 0.00 | 6.80 | 3.40 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 505.00 | 0.00 | 5.50 | 2.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 515.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 525.00 | 0.00 | 5.50 | 2.75 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 535.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 545.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 555.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 565.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 570.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 575.00 | 0.00 | 5.90 | 2.95 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 585.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 595.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 610.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 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 | 6.80 | 3.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 6.80 | 3.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 6.80 | 3.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.68 | -0.61 | -47.29% | 0.00 | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 6.80 | 3.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 297.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 302.50 | 0.00 | 5.50 | 2.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 6.80 | 3.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 307.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 6.80 | 3.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 6.80 | 3.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 6.80 | 3.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 317.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 322.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 6.80 | 3.40 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | 0.82 | -0.42 | -33.88% | 0.00 | 1 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 332.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 6.80 | 3.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 342.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 8.60 | 4.30 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 6.80 | 3.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 352.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 7.20 | 3.60 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 357.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 6.90 | 3.45 | 0.53 | -0.06 | -10.17% | 0.01 | 2 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 362.50 | 0.00 | 6.90 | 3.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 365.00 | 0.00 | 0.90 | 0.45 | 0.29 | -1.21 | -80.67% | 0.00 | 71 | 12 | 0.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 367.50 | 0.00 | 0.95 | 0.48 | 0.47 | -1.13 | -70.63% | 0.00 | 9 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 8.90 | 4.45 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 372.50 | 0.00 | 2.80 | 1.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | -0.02 | 0.00 | -0.06 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.60 | -1.90 | -76.00% | 0.00 | 2 | 22 | 0.52 | -0.02 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 377.50 | 0.00 | 5.50 | 2.75 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.04 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 380.00 | 0.50 | 1.05 | 0.78 | 0.78 | -1.57 | -66.81% | 0.00 | 8 | 28 | 0.44 | -0.04 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 382.50 | 0.60 | 1.55 | 1.08 | 1.32 | -1.40 | -51.48% | 0.00 | 2 | 1 | 0.45 | -0.06 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 385.00 | 0.45 | 2.20 | 1.33 | 1.87 | -0.98 | -34.39% | 0.00 | 6 | 9 | 0.44 | -0.07 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 387.50 | 0.80 | 2.25 | 1.53 | 1.60 | -1.80 | -52.95% | 0.00 | 2 | 122 | 0.43 | -0.09 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 390.00 | 0.90 | 2.80 | 1.85 | 1.60 | -2.70 | -62.80% | 0.00 | 12 | 26 | 0.43 | -0.11 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 392.50 | 1.55 | 4.20 | 2.88 | 1.90 | -7.55 | -79.90% | 0.01 | 1 | 1 | 0.47 | -0.14 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 395.00 | 0.25 | 4.20 | 2.23 | 8.28 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | -0.17 | 0.01 | -0.39 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 397.50 | 2.20 | 6.40 | 4.30 | 4.00 | -6.03 | -60.12% | 0.01 | 1 | 1 | 0.50 | -0.20 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 400.00 | 2.70 | 4.70 | 3.70 | 4.70 | -2.30 | -32.86% | 0.01 | 2 | 14 | 0.42 | -0.24 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 402.50 | 3.20 | 5.00 | 4.10 | 5.00 | -3.90 | -43.82% | 0.01 | 6 | 4 | 0.41 | -0.27 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 405.00 | 4.60 | 6.90 | 5.75 | 6.75 | -4.45 | -39.74% | 0.01 | 1 | 6 | 0.45 | -0.31 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 407.50 | 5.00 | 7.40 | 6.20 | % | 0.02 | 0 | 0 | 0.43 | -0.35 | 0.02 | -0.61 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 5.80 | 7.70 | 6.75 | 12.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.39 | 0.02 | -0.64 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 412.50 | 6.70 | 8.30 | 7.50 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.44 | 0.02 | -0.66 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 415.00 | 7.10 | 11.10 | 9.10 | 21.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | -0.48 | 0.02 | -0.68 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 417.50 | 9.20 | 13.70 | 11.45 | % | 0.03 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.69 | 8/7/2026 4:00:02 PM EST | |||
| 420.00 | 9.40 | 14.00 | 11.70 | 12.43 | -27.77 | -69.08% | 0.03 | 1 | 3 | 0.41 | -0.56 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 422.50 | 12.10 | 16.60 | 14.35 | 26.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.60 | 0.02 | -0.68 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 425.00 | 13.50 | 18.20 | 15.85 | 22.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.63 | 0.02 | -0.66 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 427.50 | 14.40 | 19.90 | 17.15 | % | 0.04 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.64 | 8/7/2026 4:00:02 PM EST | |||
| 430.00 | 16.30 | 21.80 | 19.05 | 20.86 | -32.98 | -61.26% | 0.04 | 1 | 1 | 0.44 | -0.70 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 432.50 | 16.10 | 22.50 | 19.30 | % | 0.04 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.59 | 8/7/2026 4:00:02 PM EST | |||
| 435.00 | 18.30 | 25.80 | 22.05 | 29.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | -0.76 | 0.01 | -0.56 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 437.50 | 20.60 | 26.10 | 23.35 | % | 0.05 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.52 | 8/7/2026 4:00:02 PM EST | |||
| 440.00 | 22.20 | 30.00 | 26.10 | 67.97 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | -0.81 | 0.01 | -0.49 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 442.50 | 25.10 | 32.00 | 28.55 | % | 0.06 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.45 | 8/7/2026 4:00:02 PM EST | |||
| 445.00 | 28.30 | 34.30 | 31.30 | 63.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | -0.86 | 0.01 | -0.41 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 447.50 | 30.60 | 36.60 | 33.60 | % | 0.08 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.38 | 8/7/2026 4:00:02 PM EST | |||
| 450.00 | 33.60 | 38.90 | 36.25 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.69 | -0.89 | 0.01 | -0.34 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 452.50 | 34.80 | 41.20 | 38.00 | % | 0.08 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.31 | 8/7/2026 4:00:02 PM EST | |||
| 455.00 | 36.30 | 43.50 | 39.90 | % | 0.09 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.28 | 8/7/2026 4:00:02 PM EST | |||
| 457.50 | 38.90 | 45.90 | 42.40 | % | 0.09 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.25 | 8/7/2026 4:00:02 PM EST | |||
| 460.00 | 40.20 | 48.30 | 44.25 | 71.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.94 | 0.00 | -0.22 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 462.50 | 42.60 | 50.70 | 46.65 | % | 0.10 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.17 | 8/7/2026 4:00:02 PM EST | |||
| 465.00 | 45.10 | 53.20 | 49.15 | 91.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.96 | 0.00 | -0.16 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 467.50 | 47.50 | 54.30 | 50.90 | % | 0.11 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 470.00 | 50.00 | 58.10 | 54.05 | 42.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.10 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 472.50 | 52.20 | 59.20 | 55.70 | % | 0.12 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.09 | 8/7/2026 4:00:02 PM EST | |||
| 475.00 | 55.00 | 63.00 | 59.00 | % | 0.12 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 477.50 | 57.40 | 65.50 | 61.45 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 480.00 | 59.90 | 66.30 | 63.10 | % | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 485.00 | 64.90 | 73.00 | 68.95 | % | 0.14 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 490.00 | 69.90 | 78.00 | 73.95 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 495.00 | 74.90 | 83.00 | 78.95 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 500.00 | 79.90 | 88.00 | 83.95 | 78.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:02 PM EST |
| 505.00 | 84.90 | 93.00 | 88.95 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 510.00 | 89.90 | 98.00 | 93.95 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 515.00 | 94.90 | 103.00 | 98.95 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 520.00 | 99.90 | 108.00 | 103.95 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 525.00 | 104.90 | 113.00 | 108.95 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 530.00 | 109.90 | 118.00 | 113.95 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 535.00 | 114.90 | 123.00 | 118.95 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 540.00 | 119.90 | 128.00 | 123.95 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 545.00 | 124.90 | 133.00 | 128.95 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 550.00 | 129.90 | 138.00 | 133.95 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 555.00 | 134.90 | 143.00 | 138.95 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 560.00 | 139.90 | 148.00 | 143.95 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 565.00 | 144.90 | 153.00 | 148.95 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 570.00 | 149.90 | 158.00 | 153.95 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 575.00 | 154.90 | 163.00 | 158.95 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 580.00 | 159.90 | 168.00 | 163.95 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 585.00 | 164.90 | 173.00 | 168.95 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 590.00 | 169.90 | 178.00 | 173.95 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 595.00 | 174.90 | 183.00 | 178.95 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 600.00 | 179.90 | 188.00 | 183.95 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 610.00 | 189.90 | 198.00 | 193.95 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 620.00 | 199.90 | 208.00 | 203.95 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 630.00 | 209.90 | 218.00 | 213.95 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 640.00 | 219.90 | 226.80 | 223.35 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 650.00 | 229.90 | 238.00 | 233.95 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 660.00 | 239.90 | 248.00 | 243.95 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 670.00 | 249.90 | 258.00 | 253.95 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 680.00 | 259.90 | 268.00 | 263.95 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |