Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $338.61 as of 7/28/2026 2:28:52 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 | 199.10 | 203.00 | 201.05 | 208.00 | -30.00 | -12.61% | 1.39 | 1 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 150.00 | 194.30 | 198.00 | 196.15 | 203.20 | % | 1.31 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST | |
| 155.00 | 189.30 | 193.00 | 191.15 | 185.10 | 0.00 | 0.00% | 1.23 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 160.00 | 184.00 | 188.00 | 186.00 | % | 1.16 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 165.00 | 179.10 | 183.30 | 181.20 | 175.20 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 170.00 | 174.00 | 178.30 | 176.15 | 210.50 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 1:58:59 PM EST |
| 175.00 | 169.00 | 173.10 | 171.05 | % | 0.98 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 180.00 | 164.10 | 168.10 | 166.10 | 202.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 1:58:59 PM EST |
| 185.00 | 159.30 | 163.20 | 161.25 | % | 0.87 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 190.00 | 154.20 | 158.20 | 156.20 | 152.50 | +6.60 | +4.53% | 0.82 | 1 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 195.00 | 149.40 | 153.20 | 151.30 | 192.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/28/2026 1:58:59 PM EST |
| 200.00 | 144.40 | 148.50 | 146.45 | 139.00 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 210.00 | 134.50 | 138.30 | 136.40 | 129.30 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 220.00 | 124.60 | 128.40 | 126.50 | 70.30 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/28/2026 1:58:59 PM EST |
| 225.00 | 119.50 | 123.50 | 121.50 | 157.60 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 1:58:59 PM EST |
| 230.00 | 114.60 | 118.50 | 116.55 | 106.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 1:58:59 PM EST |
| 235.00 | 109.60 | 113.50 | 111.55 | 159.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 7/28/2026 1:58:59 PM EST |
| 240.00 | 104.80 | 108.70 | 106.75 | 109.20 | -39.30 | -26.47% | 0.44 | 1 | 1 | 0.99 | 1.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 245.00 | 99.90 | 103.70 | 101.80 | 146.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.05 | 6/11/2026 | 7/28/2026 1:58:59 PM EST |
| 250.00 | 95.00 | 98.70 | 96.85 | 99.30 | +11.60 | +13.23% | 0.39 | 1 | 14 | 0.92 | 0.99 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 255.00 | 90.10 | 93.90 | 92.00 | 136.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.06 | 6/18/2026 | 7/28/2026 1:58:59 PM EST |
| 260.00 | 85.30 | 89.00 | 87.15 | 135.42 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.07 | 6/5/2026 | 7/28/2026 1:58:59 PM EST |
| 265.00 | 80.40 | 84.00 | 82.20 | 130.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.09 | 6/18/2026 | 7/28/2026 1:58:59 PM EST |
| 270.00 | 75.90 | 79.30 | 77.60 | 130.50 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.79 | 0.97 | 0.00 | -0.10 | 6/8/2026 | 7/28/2026 1:58:59 PM EST |
| 275.00 | 70.60 | 74.60 | 72.60 | 87.23 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.75 | 0.97 | 0.00 | -0.12 | 5/14/2026 | 7/28/2026 1:58:59 PM EST |
| 280.00 | 65.90 | 69.80 | 67.85 | 69.41 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.47 | 0.95 | 0.00 | -0.14 | 7/21/2026 | 7/28/2026 1:58:59 PM EST |
| 285.00 | 61.40 | 65.20 | 63.30 | 115.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.48 | 0.94 | 0.00 | -0.16 | 6/8/2026 | 7/28/2026 1:58:59 PM EST |
| 290.00 | 57.10 | 60.60 | 58.85 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.50 | 0.92 | 0.00 | -0.18 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 295.00 | 52.50 | 56.10 | 54.30 | 69.56 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.51 | 0.90 | 0.00 | -0.21 | 5/4/2026 | 7/28/2026 1:58:59 PM EST |
| 300.00 | 48.20 | 51.70 | 49.95 | 46.10 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.51 | 0.88 | 0.00 | -0.24 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 302.50 | 46.10 | 49.60 | 47.85 | % | 0.16 | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.25 | 7/28/2026 1:58:59 PM EST | |||
| 305.00 | 44.00 | 47.40 | 45.70 | 97.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.50 | 0.85 | 0.01 | -0.26 | 6/18/2026 | 7/28/2026 1:58:59 PM EST |
| 307.50 | 41.80 | 45.40 | 43.60 | % | 0.14 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.28 | 7/28/2026 1:58:59 PM EST | |||
| 310.00 | 39.80 | 43.30 | 41.55 | 41.45 | +5.95 | +16.77% | 0.13 | 1 | 20 | 0.50 | 0.82 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 312.50 | 37.90 | 41.30 | 39.60 | % | 0.13 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.30 | 7/28/2026 1:58:59 PM EST | |||
| 315.00 | 35.90 | 39.40 | 37.65 | 37.50 | +3.78 | +11.21% | 0.12 | 1 | 6 | 0.50 | 0.79 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 317.50 | 34.00 | 37.50 | 35.75 | % | 0.11 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.33 | 7/28/2026 1:58:59 PM EST | |||
| 320.00 | 32.10 | 35.60 | 33.85 | 28.97 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.50 | 0.75 | 0.01 | -0.34 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 322.50 | 30.60 | 34.20 | 32.40 | % | 0.10 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.35 | 7/28/2026 1:58:59 PM EST | |||
| 325.00 | 29.70 | 32.40 | 31.05 | 28.76 | -0.89 | -3.01% | 0.10 | 3 | 51 | 0.52 | 0.71 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 327.50 | 27.40 | 30.70 | 29.05 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.69 | 0.01 | -0.36 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 330.00 | 25.50 | 28.80 | 27.15 | 29.10 | +3.30 | +12.80% | 0.08 | 11 | 256 | 0.50 | 0.67 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 332.50 | 24.80 | 27.50 | 26.15 | 24.20 | -0.80 | -3.20% | 0.08 | 2 | 52 | 0.52 | 0.65 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 335.00 | 22.50 | 24.10 | 23.30 | 24.95 | +2.67 | +11.99% | 0.07 | 13 | 179 | 0.49 | 0.63 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 337.50 | 20.90 | 24.20 | 22.55 | 22.85 | -0.15 | -0.66% | 0.07 | 1 | 13 | 0.49 | 0.61 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 340.00 | 20.30 | 22.00 | 21.15 | 24.00 | +3.03 | +14.45% | 0.06 | 1 | 244 | 0.51 | 0.59 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 342.50 | 18.10 | 21.50 | 19.80 | 19.75 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.49 | 0.57 | 0.01 | -0.40 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 345.00 | 17.30 | 19.40 | 18.35 | 17.99 | +0.39 | +2.22% | 0.05 | 8 | 57 | 0.50 | 0.54 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 347.50 | 16.50 | 19.10 | 17.80 | 20.91 | +4.41 | +26.73% | 0.05 | 1 | 78 | 0.50 | 0.52 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 350.00 | 14.50 | 16.70 | 15.60 | 14.50 | -0.84 | -5.48% | 0.04 | 7 | 817 | 0.49 | 0.50 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 352.50 | 13.70 | 16.80 | 15.25 | 13.30 | -2.00 | -13.08% | 0.04 | 1 | 10 | 0.50 | 0.48 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 355.00 | 12.90 | 15.60 | 14.25 | 13.00 | -1.70 | -11.57% | 0.04 | 6 | 34 | 0.50 | 0.45 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 357.50 | 11.80 | 13.30 | 12.55 | % | 0.04 | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.38 | 7/28/2026 1:58:59 PM EST | |||
| 360.00 | 11.20 | 13.70 | 12.45 | 11.86 | -0.73 | -5.80% | 0.03 | 3 | 113 | 0.50 | 0.41 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 365.00 | 9.40 | 10.60 | 10.00 | 9.20 | -1.40 | -13.21% | 0.03 | 5 | 89 | 0.49 | 0.37 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 370.00 | 8.00 | 9.00 | 8.50 | 8.74 | -0.26 | -2.89% | 0.02 | 13 | 128 | 0.49 | 0.33 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 375.00 | 6.80 | 7.80 | 7.30 | 7.41 | -0.54 | -6.80% | 0.02 | 6 | 340 | 0.49 | 0.29 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 380.00 | 5.50 | 6.70 | 6.10 | 5.80 | -1.73 | -22.98% | 0.02 | 13 | 193 | 0.48 | 0.25 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 385.00 | 4.60 | 7.00 | 5.80 | 5.38 | -1.24 | -18.74% | 0.02 | 11 | 286 | 0.49 | 0.22 | 0.01 | -0.28 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 390.00 | 3.70 | 4.70 | 4.20 | 4.35 | -0.85 | -16.35% | 0.01 | 19 | 183 | 0.49 | 0.19 | 0.01 | -0.25 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 395.00 | 2.00 | 4.90 | 3.45 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.46 | 0.16 | 0.01 | -0.23 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 400.00 | 2.50 | 4.80 | 3.65 | 3.31 | -0.51 | -13.36% | 0.01 | 21 | 7,536 | 0.51 | 0.14 | 0.01 | -0.20 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 405.00 | 1.75 | 4.20 | 2.98 | 2.00 | -0.65 | -24.53% | 0.01 | 22 | 115 | 0.51 | 0.12 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 410.00 | 0.55 | 3.90 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.48 | 0.10 | 0.00 | -0.16 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 415.00 | 0.90 | 3.60 | 2.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.52 | 0.08 | 0.00 | -0.14 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 420.00 | 0.90 | 2.85 | 1.88 | 1.34 | -0.68 | -33.67% | 0.00 | 1 | 245 | 0.53 | 0.07 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 425.00 | 0.00 | 3.20 | 1.60 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.06 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.65 | 0.05 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 435.00 | 0.40 | 1.10 | 0.75 | 1.00 | -0.89 | -47.09% | 0.00 | 17 | 30 | 0.53 | 0.04 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 440.00 | 0.00 | 2.80 | 1.40 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.03 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 445.00 | 0.00 | 2.70 | 1.35 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 450.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.72 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 455.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 460.00 | 0.00 | 2.50 | 1.25 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.75 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 465.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 470.00 | 0.00 | 2.40 | 1.20 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 475.00 | 0.00 | 2.40 | 1.20 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 1:58:59 PM EST |
| 485.00 | 0.00 | 2.35 | 1.18 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 1:58:59 PM EST |
| 490.00 | 0.00 | 2.35 | 1.18 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 1:58:59 PM EST |
| 495.00 | 0.00 | 2.35 | 1.18 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 1:58:59 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | 1.04 | +0.71 | +215.16% | 0.00 | 1 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 505.00 | 0.00 | 2.30 | 1.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 1:58:59 PM EST |
| 510.00 | 0.00 | 2.30 | 1.15 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 1:58:59 PM EST |
| 515.00 | 0.00 | 2.30 | 1.15 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 1:58:59 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 525.00 | 0.00 | 2.30 | 1.15 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 1:58:59 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:58:59 PM EST |
| 535.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:58:59 PM EST |
| 540.00 | 0.00 | 2.25 | 1.13 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 1:58:59 PM EST |
| 545.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:58:59 PM EST |
| 555.00 | 0.00 | 2.25 | 1.13 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 1:58:59 PM EST |
| 560.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 1:58:59 PM EST |
| 565.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 570.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 575.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 580.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 585.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 590.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 595.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 600.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 605.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 610.00 | 0.00 | 2.25 | 1.13 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 1:58:59 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 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/28/2026 1:58:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/28/2026 1:58:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 1:58:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/28/2026 1:58:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/28/2026 1:58:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | -0.49 | -73.14% | 0.01 | 1 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.11 | -0.37 | -25.00% | 0.00 | 10 | 16 | 1.07 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/28/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.25 | -0.14 | -10.08% | 0.00 | 10 | 44 | 0.99 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 245.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.95 | 0.00 | 0.00 | -0.05 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 250.00 | 0.20 | 0.75 | 0.48 | 0.57 | -0.48 | -45.72% | 0.00 | 3,647 | 3,744 | 0.64 | -0.01 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 255.00 | 0.10 | 2.15 | 1.13 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.69 | -0.01 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.84 | -0.01 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 265.00 | 0.45 | 1.50 | 0.98 | 0.65 | -1.30 | -66.67% | 0.00 | 78 | 2,827 | 0.68 | -0.02 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | -0.03 | 0.00 | -0.10 | 7/23/2026 | 7/28/2026 1:58:59 PM EST |
| 275.00 | 0.00 | 3.30 | 1.65 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.75 | -0.03 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 280.00 | 0.05 | 3.50 | 1.78 | 1.65 | -1.35 | -45.00% | 0.01 | 1 | 64 | 0.73 | -0.05 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 285.00 | 0.50 | 3.90 | 2.20 | 2.10 | -1.70 | -44.74% | 0.01 | 13 | 40 | 0.56 | -0.06 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 290.00 | 1.70 | 4.30 | 3.00 | 3.00 | -1.58 | -34.50% | 0.01 | 2 | 58 | 0.60 | -0.08 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 295.00 | 1.80 | 4.80 | 3.30 | 3.49 | -1.53 | -30.48% | 0.01 | 14 | 135 | 0.57 | -0.10 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 300.00 | 2.90 | 5.30 | 4.10 | 4.10 | -2.40 | -36.93% | 0.01 | 22 | 341 | 0.57 | -0.12 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 302.50 | 2.50 | 5.60 | 4.05 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.55 | -0.14 | 0.00 | -0.25 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 305.00 | 2.55 | 5.80 | 4.18 | 4.50 | -2.65 | -37.07% | 0.01 | 3 | 39 | 0.52 | -0.15 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 307.50 | 2.75 | 5.50 | 4.13 | 4.50 | -5.30 | -54.09% | 0.01 | 1 | 40 | 0.50 | -0.16 | 0.01 | -0.28 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 310.00 | 2.95 | 5.90 | 4.43 | 4.97 | -3.63 | -42.21% | 0.01 | 3 | 321 | 0.52 | -0.18 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 312.50 | 5.00 | 7.40 | 6.20 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.55 | -0.20 | 0.01 | -0.30 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 315.00 | 4.20 | 7.90 | 6.05 | 5.24 | -5.26 | -50.10% | 0.02 | 2 | 540 | 0.50 | -0.21 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 317.50 | 5.20 | 7.50 | 6.35 | 10.74 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.51 | -0.23 | 0.01 | -0.33 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 320.00 | 6.30 | 8.00 | 7.15 | 7.18 | -4.92 | -40.67% | 0.02 | 8 | 10,699 | 0.51 | -0.25 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 322.50 | 7.60 | 8.70 | 8.15 | 8.90 | -8.60 | -49.15% | 0.03 | 1 | 994 | 0.52 | -0.27 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 325.00 | 7.50 | 9.50 | 8.50 | 9.30 | -3.65 | -28.19% | 0.03 | 3 | 2,711 | 0.50 | -0.29 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 327.50 | 8.70 | 10.20 | 9.45 | 10.20 | -7.30 | -41.72% | 0.03 | 1 | 61 | 0.51 | -0.31 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 330.00 | 10.00 | 11.20 | 10.60 | 9.70 | -5.70 | -37.02% | 0.03 | 6 | 516 | 0.52 | -0.33 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 332.50 | 10.40 | 12.00 | 11.20 | 11.90 | -4.70 | -28.32% | 0.03 | 3 | 10 | 0.52 | -0.35 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 335.00 | 11.00 | 13.60 | 12.30 | 13.00 | -4.90 | -27.38% | 0.04 | 3 | 168 | 0.50 | -0.37 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 337.50 | 12.90 | 14.10 | 13.50 | 14.10 | -4.70 | -25.00% | 0.04 | 1 | 18 | 0.51 | -0.39 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 340.00 | 13.40 | 15.80 | 14.60 | 14.55 | -5.35 | -26.89% | 0.04 | 6 | 802 | 0.50 | -0.41 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 342.50 | 14.60 | 16.90 | 15.75 | 21.90 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.51 | -0.43 | 0.01 | -0.40 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 345.00 | 16.30 | 18.20 | 17.25 | 15.07 | -8.00 | -34.68% | 0.05 | 6 | 226 | 0.51 | -0.46 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 347.50 | 16.40 | 18.50 | 17.45 | 17.85 | -6.65 | -27.15% | 0.05 | 1 | 18 | 0.49 | -0.48 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 350.00 | 17.80 | 21.00 | 19.40 | 18.17 | -7.43 | -29.03% | 0.06 | 2 | 218 | 0.49 | -0.50 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 352.50 | 20.20 | 21.60 | 20.90 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.51 | -0.52 | 0.01 | -0.39 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 355.00 | 20.90 | 24.10 | 22.50 | 20.21 | -8.84 | -30.43% | 0.06 | 2 | 252 | 0.50 | -0.55 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 357.50 | 22.90 | 24.70 | 23.80 | % | 0.07 | 0 | 0 | 0.50 | -0.57 | 0.01 | -0.38 | 7/28/2026 1:58:59 PM EST | |||
| 360.00 | 24.80 | 27.10 | 25.95 | 24.97 | -12.90 | -34.07% | 0.07 | 2 | 82 | 0.50 | -0.59 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 365.00 | 28.00 | 30.20 | 29.10 | 35.90 | -5.45 | -13.18% | 0.08 | 1 | 30 | 0.51 | -0.63 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 370.00 | 30.30 | 33.80 | 32.05 | 45.65 | 0.00 | 0.00% | 0.09 | 0 | 3,195 | 0.49 | -0.67 | 0.01 | -0.35 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 375.00 | 35.10 | 37.70 | 36.40 | 33.70 | -22.00 | -39.50% | 0.10 | 2 | 216 | 0.51 | -0.71 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 380.00 | 37.80 | 41.50 | 39.65 | 36.00 | -8.10 | -18.37% | 0.10 | 1 | 220 | 0.49 | -0.75 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 385.00 | 42.00 | 45.20 | 43.60 | 58.70 | 0.00 | 0.00% | 0.11 | 0 | 166 | 0.49 | -0.78 | 0.01 | -0.28 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 390.00 | 46.10 | 49.30 | 47.70 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.49 | -0.81 | 0.01 | -0.25 | 7/13/2026 | 7/28/2026 1:58:59 PM EST |
| 395.00 | 50.50 | 53.70 | 52.10 | 69.35 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.49 | -0.84 | 0.01 | -0.23 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 400.00 | 54.80 | 58.10 | 56.45 | 70.95 | 0.00 | 0.00% | 0.14 | 0 | 173 | 0.54 | -0.86 | 0.01 | -0.20 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 405.00 | 59.00 | 62.80 | 60.90 | 57.00 | +19.10 | +50.40% | 0.15 | 1 | 38 | 0.59 | -0.88 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 410.00 | 63.70 | 67.40 | 65.55 | 86.20 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.58 | -0.90 | 0.00 | -0.16 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 415.00 | 68.40 | 72.10 | 70.25 | 39.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.62 | -0.92 | 0.00 | -0.14 | 6/17/2026 | 7/28/2026 1:58:59 PM EST |
| 420.00 | 73.10 | 76.80 | 74.95 | 46.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.64 | -0.93 | 0.00 | -0.12 | 6/3/2026 | 7/28/2026 1:58:59 PM EST |
| 425.00 | 78.00 | 81.50 | 79.75 | 46.80 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.65 | -0.94 | 0.00 | -0.10 | 6/3/2026 | 7/28/2026 1:58:59 PM EST |
| 430.00 | 82.90 | 86.30 | 84.60 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.63 | -0.95 | 0.00 | -0.09 | 6/2/2026 | 7/28/2026 1:58:59 PM EST |
| 435.00 | 87.80 | 91.20 | 89.50 | 104.90 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.66 | -0.96 | 0.00 | -0.07 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 440.00 | 92.70 | 96.10 | 94.40 | 108.90 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.68 | -0.97 | 0.00 | -0.06 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 445.00 | 97.60 | 101.50 | 99.55 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 7/28/2026 1:58:59 PM EST | |||
| 450.00 | 102.50 | 106.70 | 104.60 | 72.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.74 | -0.98 | 0.00 | -0.04 | 6/9/2026 | 7/28/2026 1:58:59 PM EST |
| 455.00 | 107.30 | 111.50 | 109.40 | % | 0.24 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 7/28/2026 1:58:59 PM EST | |||
| 460.00 | 112.50 | 116.40 | 114.45 | % | 0.25 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.03 | 7/28/2026 1:58:59 PM EST | |||
| 465.00 | 117.50 | 121.50 | 119.50 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/28/2026 1:58:59 PM EST | |||
| 470.00 | 122.50 | 126.50 | 124.50 | 97.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 7/28/2026 1:58:59 PM EST |
| 475.00 | 127.50 | 131.50 | 129.50 | 98.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 7/28/2026 1:58:59 PM EST |
| 480.00 | 132.50 | 136.40 | 134.45 | 98.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 7/28/2026 1:58:59 PM EST |
| 485.00 | 137.50 | 141.20 | 139.35 | 137.30 | -15.60 | -10.21% | 0.29 | 1 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 490.00 | 142.50 | 146.20 | 144.35 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 495.00 | 147.50 | 151.20 | 149.35 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 500.00 | 152.50 | 156.20 | 154.35 | 123.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 1:58:59 PM EST |
| 505.00 | 157.50 | 161.20 | 159.35 | 160.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 510.00 | 162.50 | 166.40 | 164.45 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 515.00 | 167.50 | 171.20 | 169.35 | 127.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 1:58:59 PM EST |
| 520.00 | 172.50 | 176.20 | 174.35 | 173.20 | +48.00 | +38.34% | 0.34 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 525.00 | 177.50 | 181.20 | 179.35 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 530.00 | 182.50 | 186.20 | 184.35 | 138.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/28/2026 1:58:59 PM EST |
| 535.00 | 187.50 | 191.20 | 189.35 | 189.80 | +34.80 | +22.46% | 0.35 | 1 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 540.00 | 192.50 | 196.20 | 194.35 | 168.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 1:58:59 PM EST |
| 545.00 | 197.50 | 201.50 | 199.50 | 173.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:59 PM EST |
| 550.00 | 202.50 | 206.50 | 204.50 | 160.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 1:58:59 PM EST |
| 555.00 | 207.50 | 211.40 | 209.45 | 145.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 1:58:59 PM EST |
| 560.00 | 212.50 | 216.40 | 214.45 | 176.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 1:58:59 PM EST |
| 565.00 | 217.50 | 221.40 | 219.45 | 181.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 1:58:59 PM EST |
| 570.00 | 222.50 | 226.40 | 224.45 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 575.00 | 227.50 | 231.40 | 229.45 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 580.00 | 232.50 | 236.50 | 234.50 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 585.00 | 237.50 | 241.40 | 239.45 | 185.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 1:58:59 PM EST |
| 590.00 | 242.50 | 246.40 | 244.45 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 595.00 | 247.50 | 251.40 | 249.45 | 219.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:58:59 PM EST |
| 600.00 | 252.50 | 256.40 | 254.45 | 228.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 1:58:59 PM EST |
| 605.00 | 257.50 | 261.40 | 259.45 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 610.00 | 262.50 | 266.40 | 264.45 | 226.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 1:58:59 PM EST |