Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $323.77 as of 8/14/2026 12:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 177.60 | 181.90 | 179.75 | 208.00 | 0.00 | 0.00% | 1.24 | 0 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 150.00 | 172.70 | 177.10 | 174.90 | 203.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 167.70 | 171.90 | 169.80 | 194.10 | 0.00 | 0.00% | 1.10 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 160.00 | 162.70 | 167.10 | 164.90 | % | 1.03 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 165.00 | 157.90 | 161.90 | 159.90 | 175.00 | 0.00 | 0.00% | 0.97 | 0 | 6 | 3.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 153.00 | 157.00 | 155.00 | 170.00 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 147.90 | 152.20 | 150.05 | % | 0.86 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 142.80 | 147.20 | 145.00 | 202.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 185.00 | 137.80 | 142.20 | 140.00 | 153.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 190.00 | 133.00 | 137.20 | 135.10 | 158.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 128.00 | 132.30 | 130.15 | 148.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 122.80 | 127.30 | 125.05 | 138.50 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 113.00 | 117.20 | 115.10 | 128.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 103.10 | 107.10 | 105.10 | 70.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/14/2026 4:00:07 PM EST |
| 225.00 | 98.10 | 101.80 | 99.95 | 121.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 93.10 | 97.00 | 95.05 | 118.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 235.00 | 88.20 | 92.10 | 90.15 | 113.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 83.10 | 87.10 | 85.10 | 103.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 245.00 | 78.20 | 82.10 | 80.15 | 101.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 73.20 | 76.80 | 75.00 | 99.30 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 255.00 | 68.20 | 72.20 | 70.20 | 84.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 63.20 | 66.90 | 65.05 | 66.14 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 265.00 | 58.20 | 61.90 | 60.05 | 81.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 53.30 | 56.90 | 55.10 | 130.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:07 PM EST |
| 275.00 | 48.30 | 51.90 | 50.10 | 87.23 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 43.30 | 47.00 | 45.15 | 57.77 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.92 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 285.00 | 38.40 | 41.90 | 40.15 | 115.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 33.40 | 37.00 | 35.20 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | 0.97 | 0.00 | -0.10 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 295.00 | 28.50 | 32.10 | 30.30 | 69.56 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.69 | 0.96 | 0.00 | -0.10 | 5/4/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 23.60 | 27.00 | 25.30 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.59 | 0.92 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 302.50 | 21.10 | 24.80 | 22.95 | % | 0.08 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 18.60 | 22.40 | 20.50 | 47.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.54 | 0.88 | 0.01 | -0.27 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 307.50 | 16.30 | 20.00 | 18.15 | % | 0.06 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.26 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 14.10 | 17.80 | 15.95 | 16.51 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.48 | 0.81 | 0.02 | -0.34 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 312.50 | 12.00 | 15.80 | 13.90 | % | 0.04 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.32 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 9.90 | 13.80 | 11.85 | 25.06 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | 0.73 | 0.02 | -0.40 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 317.50 | 8.10 | 11.70 | 9.90 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.30 | 0.69 | 0.02 | -0.38 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 6.30 | 10.10 | 8.20 | 6.51 | -1.94 | -22.96% | 0.03 | 21 | 38 | 0.30 | 0.64 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 322.50 | 5.40 | 8.90 | 7.15 | 4.75 | % | 0.02 | 1 | 0 | 0.33 | 0.57 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 325.00 | 3.90 | 6.40 | 5.15 | 4.06 | -1.64 | -28.78% | 0.02 | 12 | 185 | 0.29 | 0.50 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 327.50 | 2.70 | 6.30 | 4.50 | 4.90 | -1.05 | -17.65% | 0.01 | 1 | 170 | 0.32 | 0.43 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 1.85 | 4.50 | 3.18 | 4.10 | -1.10 | -21.16% | 0.01 | 331 | 271 | 0.29 | 0.36 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 332.50 | 1.20 | 4.10 | 2.65 | 2.50 | -1.25 | -33.34% | 0.01 | 1 | 58 | 0.31 | 0.31 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 335.00 | 1.60 | 3.10 | 2.35 | 2.35 | -0.25 | -9.62% | 0.01 | 20 | 215 | 0.31 | 0.26 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 3.70 | 1.85 | 6.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.20 | 0.02 | -0.28 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 3.60 | 1.80 | 1.40 | -0.35 | -20.00% | 0.01 | 23 | 284 | 0.51 | 0.16 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 3.00 | 1.50 | 1.20 | +0.03 | +2.57% | 0.00 | 10 | 137 | 0.51 | 0.13 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 2.70 | 1.35 | 0.83 | -0.15 | -15.31% | 0.00 | 56 | 74 | 0.52 | 0.10 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 2.80 | 1.40 | 0.60 | -0.13 | -17.81% | 0.00 | 36 | 85 | 0.56 | 0.08 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 0.20 | 2.15 | 1.18 | 0.35 | -0.61 | -63.55% | 0.00 | 223 | 801 | 0.43 | 0.07 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 2.50 | 1.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.05 | 0.01 | -0.11 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 2.40 | 1.20 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.63 | 0.04 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 357.50 | 0.00 | 2.35 | 1.18 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.03 | 0.00 | -0.07 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 2.00 | 1.00 | 0.22 | -0.28 | -56.00% | 0.00 | 30 | 122 | 0.54 | 0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.02 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.74 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 367.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.79 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.90 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.89 | -89.90% | 0.00 | 2 | 7,539 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 0.10 | -1.28 | -92.76% | 0.00 | 5 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 4:00:07 PM EST |
| 515.00 | 0.00 | 2.15 | 1.08 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:07 PM EST |
| 545.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 550.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 555.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 565.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 575.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 580.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 585.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 595.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 600.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/14/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,742 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.54 | -90.00% | 0.00 | 6 | 2,896 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.85 | -0.26 | -23.43% | 0.00 | 1 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.00 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.10 | -2.30 | -95.84% | 0.00 | 2 | 62 | 0.92 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 0.05 | 2.50 | 1.28 | 0.20 | -0.29 | -59.19% | 0.00 | 2 | 54 | 0.57 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | 0.23 | -0.29 | -55.77% | 0.00 | 13 | 139 | 0.71 | -0.04 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 0.10 | 2.15 | 1.13 | 0.30 | -0.46 | -60.53% | 0.00 | 16 | 359 | 0.43 | -0.08 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 302.50 | 0.00 | 2.50 | 1.25 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | -0.09 | 0.01 | -0.19 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 305.00 | 0.40 | 2.70 | 1.55 | 0.81 | -0.07 | -7.96% | 0.01 | 2 | 40 | 0.43 | -0.12 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 307.50 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.50 | -0.14 | 0.01 | -0.26 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 0.55 | 2.20 | 1.38 | 1.25 | -0.25 | -16.67% | 0.00 | 5 | 340 | 0.34 | -0.19 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 312.50 | 0.00 | 3.40 | 1.70 | 1.07 | -1.15 | -51.81% | 0.01 | 1 | 23 | 0.46 | -0.21 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 315.00 | 0.10 | 3.00 | 1.55 | 1.80 | -1.09 | -37.72% | 0.00 | 10 | 591 | 0.26 | -0.27 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 317.50 | 1.25 | 4.70 | 2.98 | 2.62 | -0.46 | -14.94% | 0.01 | 1 | 138 | 0.33 | -0.31 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 2.15 | 4.90 | 3.53 | 4.44 | +0.54 | +13.85% | 0.01 | 36 | 10,591 | 0.31 | -0.36 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 322.50 | 3.10 | 6.40 | 4.75 | 3.50 | -1.00 | -22.23% | 0.01 | 15 | 1,036 | 0.33 | -0.43 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 325.00 | 3.50 | 7.50 | 5.50 | 5.00 | -0.60 | -10.72% | 0.02 | 277 | 2,722 | 0.30 | -0.50 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 327.50 | 5.00 | 8.90 | 6.95 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.30 | -0.57 | 0.03 | -0.38 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 6.60 | 10.20 | 8.40 | 7.97 | -1.56 | -16.37% | 0.03 | 6 | 940 | 0.30 | -0.64 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 332.50 | 8.50 | 12.40 | 10.45 | 7.49 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.31 | -0.69 | 0.02 | -0.36 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 335.00 | 10.20 | 13.80 | 12.00 | 11.63 | -1.63 | -12.30% | 0.04 | 1 | 171 | 0.43 | -0.74 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 337.50 | 12.20 | 16.00 | 14.10 | 15.34 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.45 | -0.80 | 0.02 | -0.28 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 14.40 | 18.20 | 16.30 | 15.95 | 0.00 | 0.00% | 0.05 | 0 | 794 | 0.46 | -0.84 | 0.02 | -0.25 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 16.60 | 20.30 | 18.45 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.49 | -0.87 | 0.01 | -0.22 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 345.00 | 18.90 | 22.60 | 20.75 | 19.72 | 0.00 | 0.00% | 0.06 | 0 | 284 | 0.52 | -0.90 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 347.50 | 21.20 | 24.90 | 23.05 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.54 | -0.92 | 0.01 | -0.16 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 23.60 | 27.30 | 25.45 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.55 | -0.93 | 0.01 | -0.16 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 352.50 | 26.00 | 29.50 | 27.75 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.54 | -0.95 | 0.01 | -0.11 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 28.60 | 32.30 | 30.45 | 31.15 | +1.70 | +5.78% | 0.09 | 1 | 223 | 0.61 | -0.96 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 357.50 | 31.00 | 34.60 | 32.80 | 25.99 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | -0.97 | 0.00 | -0.07 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 33.40 | 37.10 | 35.25 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.66 | -0.97 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 35.90 | 39.40 | 37.65 | % | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 38.40 | 41.90 | 40.15 | 42.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.68 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 367.50 | 40.90 | 44.60 | 42.75 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 43.40 | 46.90 | 45.15 | 46.25 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.73 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 48.40 | 52.10 | 50.25 | 49.00 | +15.30 | +45.41% | 0.13 | 50 | 49 | 0.84 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 53.40 | 56.90 | 55.15 | 53.90 | +1.20 | +2.28% | 0.15 | 207 | 178 | 0.84 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 58.40 | 62.10 | 60.25 | 59.59 | -2.37 | -3.83% | 0.16 | 11 | 11 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 63.40 | 67.10 | 65.25 | 64.00 | -1.86 | -2.83% | 0.17 | 40 | 40 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 68.40 | 71.90 | 70.15 | 68.80 | +8.60 | +14.29% | 0.18 | 40 | 31 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 73.40 | 76.90 | 75.15 | 75.82 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 78.40 | 82.10 | 80.25 | 80.83 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 83.50 | 86.90 | 85.20 | 84.57 | +2.37 | +2.89% | 0.21 | 1 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 88.40 | 92.10 | 90.25 | 89.30 | +2.29 | +2.64% | 0.22 | 25 | 15 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 93.40 | 96.90 | 95.15 | 94.10 | +1.65 | +1.79% | 0.23 | 20 | 12 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 98.50 | 102.10 | 100.30 | 99.59 | +2.39 | +2.46% | 0.24 | 2 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 103.40 | 106.90 | 105.15 | 104.56 | +2.36 | +2.31% | 0.24 | 8 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 108.40 | 111.90 | 110.15 | 102.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 113.40 | 117.10 | 115.25 | 108.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 445.00 | 118.10 | 122.10 | 120.10 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 450.00 | 123.10 | 127.10 | 125.10 | 72.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 455.00 | 128.10 | 132.10 | 130.10 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 460.00 | 133.10 | 137.10 | 135.10 | 121.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 465.00 | 138.10 | 142.10 | 140.10 | 126.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 143.40 | 147.10 | 145.25 | 97.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:07 PM EST |
| 475.00 | 148.60 | 152.10 | 150.35 | 98.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 153.40 | 157.10 | 155.25 | 131.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 485.00 | 158.10 | 162.10 | 160.10 | 137.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 163.40 | 167.10 | 165.25 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 495.00 | 168.10 | 172.10 | 170.10 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 500.00 | 173.10 | 177.10 | 175.10 | 123.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 505.00 | 178.10 | 182.10 | 180.10 | 160.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 183.10 | 187.10 | 185.10 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 515.00 | 188.10 | 192.10 | 190.10 | 127.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 193.40 | 197.10 | 195.25 | 173.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 525.00 | 198.40 | 202.10 | 200.25 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 203.10 | 207.10 | 205.10 | 195.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 535.00 | 208.10 | 212.10 | 210.10 | 199.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 213.10 | 217.10 | 215.10 | 168.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 545.00 | 218.10 | 222.10 | 220.10 | 173.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 223.40 | 227.10 | 225.25 | 160.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 555.00 | 228.40 | 232.10 | 230.25 | 145.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 233.10 | 237.10 | 235.10 | 176.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:07 PM EST |
| 565.00 | 238.10 | 242.10 | 240.10 | 181.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 243.10 | 247.10 | 245.10 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 575.00 | 248.10 | 252.10 | 250.10 | 237.36 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 253.10 | 257.10 | 255.10 | 242.33 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 585.00 | 258.10 | 262.10 | 260.10 | 185.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 263.40 | 266.40 | 264.90 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 595.00 | 268.10 | 272.10 | 270.10 | 219.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 273.10 | 277.10 | 275.10 | 228.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:07 PM EST |
| 605.00 | 278.10 | 282.10 | 280.10 | % | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 610.00 | 283.10 | 287.10 | 285.10 | 226.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:07 PM EST |