Options Chain for SYNOPSYS INC COM (SNPS) - $412.32 as of 8/12/2026 9:32:41 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 | 153.70 | 161.60 | 157.65 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 260.00 | 148.70 | 156.60 | 152.65 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 265.00 | 143.70 | 151.70 | 147.70 | % | 0.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 270.00 | 138.70 | 146.70 | 142.70 | % | 0.53 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 275.00 | 133.70 | 141.70 | 137.70 | % | 0.50 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 280.00 | 128.80 | 136.70 | 132.75 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 285.00 | 123.80 | 131.70 | 127.75 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 290.00 | 118.80 | 126.80 | 122.80 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 295.00 | 113.90 | 121.80 | 117.85 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 8/12/2026 4:00:09 PM EST | |||
| 300.00 | 108.90 | 116.90 | 112.90 | 104.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 305.00 | 104.00 | 112.00 | 108.00 | 86.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/12/2026 4:00:09 PM EST |
| 310.00 | 99.10 | 107.00 | 103.05 | % | 0.33 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 8/12/2026 4:00:09 PM EST | |||
| 315.00 | 94.70 | 100.90 | 97.80 | % | 0.31 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 8/12/2026 4:00:09 PM EST | |||
| 320.00 | 90.40 | 96.00 | 93.20 | % | 0.29 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.07 | 8/12/2026 4:00:09 PM EST | |||
| 325.00 | 85.00 | 91.20 | 88.10 | % | 0.27 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 8/12/2026 4:00:09 PM EST | |||
| 330.00 | 80.30 | 86.40 | 83.35 | % | 0.25 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.10 | 8/12/2026 4:00:09 PM EST | |||
| 335.00 | 75.50 | 81.60 | 78.55 | % | 0.23 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.13 | 8/12/2026 4:00:09 PM EST | |||
| 340.00 | 70.80 | 76.90 | 73.85 | % | 0.22 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.15 | 8/12/2026 4:00:09 PM EST | |||
| 345.00 | 65.60 | 72.30 | 68.95 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.95 | 0.00 | -0.19 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 350.00 | 61.70 | 67.80 | 64.75 | % | 0.18 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.22 | 8/12/2026 4:00:09 PM EST | |||
| 355.00 | 57.30 | 63.30 | 60.30 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | 0.92 | 0.00 | -0.26 | 7/31/2026 | 8/12/2026 4:00:09 PM EST |
| 360.00 | 52.90 | 59.30 | 56.10 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.48 | 0.90 | 0.00 | -0.30 | 8/7/2026 | 8/12/2026 4:00:09 PM EST |
| 365.00 | 48.80 | 54.80 | 51.80 | 46.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.87 | 0.00 | -0.34 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 370.00 | 43.70 | 48.90 | 46.30 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.46 | 0.85 | 0.01 | -0.39 | 8/5/2026 | 8/12/2026 4:00:09 PM EST |
| 375.00 | 41.00 | 46.80 | 43.90 | 34.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | 0.82 | 0.01 | -0.43 | 7/21/2026 | 8/12/2026 4:00:09 PM EST |
| 380.00 | 37.00 | 43.00 | 40.00 | 42.00 | +2.30 | +5.80% | 0.11 | 2 | 28 | 0.55 | 0.79 | 0.01 | -0.47 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 385.00 | 31.90 | 39.90 | 35.90 | 37.19 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | 0.75 | 0.01 | -0.51 | 8/5/2026 | 8/12/2026 4:00:09 PM EST |
| 387.50 | 30.30 | 38.00 | 34.15 | % | 0.09 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.53 | 8/12/2026 4:00:09 PM EST | |||
| 390.00 | 28.80 | 36.60 | 32.70 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.54 | 0.71 | 0.01 | -0.54 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 392.50 | 26.80 | 35.50 | 31.15 | % | 0.08 | 0 | 0 | 0.55 | 0.70 | 0.01 | -0.56 | 8/12/2026 4:00:09 PM EST | |||
| 395.00 | 25.20 | 33.50 | 29.35 | 36.35 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.54 | 0.68 | 0.01 | -0.57 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 397.50 | 25.70 | 31.80 | 28.75 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.57 | 0.66 | 0.01 | -0.59 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 400.00 | 22.20 | 28.70 | 25.45 | 26.05 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.52 | 0.64 | 0.01 | -0.60 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 402.50 | 21.00 | 28.80 | 24.90 | % | 0.06 | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.61 | 8/12/2026 4:00:09 PM EST | |||
| 405.00 | 21.40 | 27.20 | 24.30 | 22.45 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.57 | 0.60 | 0.01 | -0.61 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 407.50 | 18.10 | 25.80 | 21.95 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.58 | 0.01 | -0.62 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 410.00 | 16.70 | 23.80 | 20.25 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.53 | 0.56 | 0.01 | -0.62 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 412.50 | 15.50 | 23.90 | 19.70 | 24.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | 0.54 | 0.01 | -0.63 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 415.00 | 14.60 | 21.60 | 18.10 | 19.71 | -3.49 | -15.05% | 0.04 | 1 | 23 | 0.54 | 0.52 | 0.01 | -0.63 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 417.50 | 16.00 | 21.60 | 18.80 | 17.50 | -4.90 | -21.88% | 0.05 | 1 | 53 | 0.59 | 0.50 | 0.01 | -0.63 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 420.00 | 15.30 | 18.90 | 17.10 | 17.20 | -5.80 | -25.22% | 0.04 | 100 | 88 | 0.57 | 0.48 | 0.01 | -0.63 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 422.50 | 11.80 | 19.40 | 15.60 | 15.50 | % | 0.04 | 21 | 0 | 0.56 | 0.46 | 0.01 | -0.62 | 8/12/2026 | 8/12/2026 4:00:09 PM EST | |
| 425.00 | 13.40 | 15.50 | 14.45 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.56 | 0.44 | 0.01 | -0.62 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 427.50 | 9.30 | 15.10 | 12.20 | 13.80 | % | 0.03 | 35 | 0 | 0.52 | 0.42 | 0.01 | -0.61 | 8/12/2026 | 8/12/2026 4:00:09 PM EST | |
| 430.00 | 8.40 | 15.40 | 11.90 | 12.80 | +0.51 | +4.15% | 0.03 | 6 | 16 | 0.53 | 0.40 | 0.01 | -0.61 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 432.50 | 7.80 | 14.80 | 11.30 | % | 0.03 | 0 | 0 | 0.54 | 0.38 | 0.01 | -0.60 | 8/12/2026 4:00:09 PM EST | |||
| 435.00 | 7.40 | 15.00 | 11.20 | 11.30 | -4.19 | -27.05% | 0.03 | 1 | 33 | 0.56 | 0.36 | 0.01 | -0.59 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 440.00 | 7.50 | 12.90 | 10.20 | 9.60 | -4.05 | -29.67% | 0.02 | 1 | 13 | 0.58 | 0.33 | 0.01 | -0.56 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 445.00 | 7.70 | 9.20 | 8.45 | 8.90 | +0.60 | +7.23% | 0.02 | 17 | 56 | 0.57 | 0.30 | 0.01 | -0.54 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 450.00 | 4.40 | 11.30 | 7.85 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.58 | 0.26 | 0.01 | -0.51 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 455.00 | 5.30 | 9.10 | 7.20 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.60 | 0.24 | 0.01 | -0.48 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 460.00 | 2.55 | 6.80 | 4.68 | 5.45 | -1.75 | -24.31% | 0.01 | 2 | 34 | 0.53 | 0.21 | 0.01 | -0.45 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 465.00 | 0.90 | 6.70 | 3.80 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.51 | 0.19 | 0.01 | -0.42 | 8/5/2026 | 8/12/2026 4:00:09 PM EST |
| 470.00 | 1.10 | 8.70 | 4.90 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.59 | 0.16 | 0.00 | -0.38 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 475.00 | 0.80 | 5.50 | 3.15 | 5.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | 0.14 | 0.00 | -0.35 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 480.00 | 2.15 | 3.80 | 2.98 | 2.70 | -0.36 | -11.77% | 0.01 | 2 | 70 | 0.58 | 0.12 | 0.00 | -0.32 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 485.00 | 0.55 | 3.20 | 1.88 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.11 | 0.00 | -0.29 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 7.90 | 3.95 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.09 | 0.00 | -0.25 | 7/22/2026 | 8/12/2026 4:00:09 PM EST |
| 495.00 | 0.40 | 7.70 | 4.05 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.08 | 0.00 | -0.23 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 7.00 | 3.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.07 | 0.00 | -0.20 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 505.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.18 | 8/12/2026 4:00:09 PM EST | |||
| 510.00 | 0.00 | 7.60 | 3.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.05 | 0.00 | -0.15 | 8/7/2026 | 8/12/2026 4:00:09 PM EST |
| 515.00 | 0.10 | 7.30 | 3.70 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.14 | 8/12/2026 4:00:09 PM EST | |||
| 520.00 | 0.10 | 7.20 | 3.65 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.04 | 0.00 | -0.12 | 7/30/2026 | 8/12/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 7.30 | 3.65 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.03 | 0.00 | -0.10 | 7/14/2026 | 8/12/2026 4:00:09 PM EST |
| 530.00 | 0.20 | 7.10 | 3.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.09 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 535.00 | 0.10 | 2.15 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.02 | 0.00 | -0.08 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 540.00 | 0.05 | 7.00 | 3.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.02 | 0.00 | -0.06 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 7.00 | 3.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.15 | 0.01 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 7.40 | 3.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 555.00 | 0.00 | 8.80 | 4.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.29 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 8.80 | 4.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 8/12/2026 4:00:09 PM EST |
| 565.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.03 | 8/12/2026 4:00:09 PM EST | |||
| 570.00 | 0.00 | 7.30 | 3.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.28 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 8/12/2026 4:00:09 PM EST |
| 575.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 8/12/2026 4:00:09 PM EST | |||
| 580.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 585.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/12/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 7.20 | 3.60 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.36 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/12/2026 4:00:09 PM EST |
| 595.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 610.00 | 0.00 | 7.00 | 3.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 630.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 640.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 650.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 660.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 8.60 | 4.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 8.60 | 4.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:09 PM EST |
| 285.00 | 0.00 | 8.60 | 4.30 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/12/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 6.80 | 3.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.48 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 295.00 | 0.00 | 6.90 | 3.45 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 4.00 | 2.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 8/12/2026 4:00:09 PM EST |
| 305.00 | 0.00 | 8.80 | 4.40 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/12/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 7.40 | 3.70 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 8/12/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | 1.84 | -0.45 | -19.66% | 0.00 | 1 | 25 | 0.81 | -0.01 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 325.00 | 0.10 | 7.10 | 3.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.81 | -0.02 | 0.00 | -0.08 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 330.00 | 0.05 | 1.90 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | -0.02 | 0.00 | -0.10 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 335.00 | 0.90 | 1.70 | 1.30 | 1.30 | +0.30 | +30.00% | 0.00 | 9 | 66 | 0.65 | -0.03 | 0.00 | -0.13 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 340.00 | 1.10 | 2.40 | 1.75 | 2.24 | +0.52 | +30.24% | 0.01 | 8 | 86 | 0.65 | -0.04 | 0.00 | -0.15 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 345.00 | 0.25 | 2.55 | 1.40 | 2.50 | +0.65 | +35.14% | 0.00 | 2 | 49 | 0.55 | -0.05 | 0.00 | -0.19 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 350.00 | 1.05 | 2.75 | 1.90 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.58 | -0.07 | 0.00 | -0.22 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 355.00 | 0.75 | 3.80 | 2.28 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | -0.08 | 0.00 | -0.26 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 360.00 | 1.90 | 4.00 | 2.95 | 3.02 | -1.63 | -35.06% | 0.01 | 3 | 10 | 0.58 | -0.10 | 0.00 | -0.30 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 365.00 | 3.00 | 4.60 | 3.80 | 3.80 | -1.72 | -31.16% | 0.01 | 1 | 8 | 0.59 | -0.13 | 0.00 | -0.34 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 370.00 | 4.20 | 5.50 | 4.85 | 4.95 | -1.20 | -19.52% | 0.01 | 2 | 14 | 0.59 | -0.15 | 0.01 | -0.39 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 375.00 | 2.00 | 6.60 | 4.30 | 6.23 | -3.67 | -37.08% | 0.01 | 2 | 5 | 0.51 | -0.18 | 0.01 | -0.43 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 380.00 | 5.10 | 8.60 | 6.85 | 6.70 | -1.00 | -12.99% | 0.02 | 6 | 32 | 0.58 | -0.21 | 0.01 | -0.47 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 385.00 | 4.90 | 9.40 | 7.15 | 8.30 | -1.92 | -18.79% | 0.02 | 1 | 8 | 0.54 | -0.25 | 0.01 | -0.51 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 387.50 | 7.80 | 10.20 | 9.00 | % | 0.02 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.53 | 8/12/2026 4:00:09 PM EST | |||
| 390.00 | 5.70 | 14.20 | 9.95 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.58 | -0.29 | 0.01 | -0.54 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 392.50 | 6.60 | 15.00 | 10.80 | % | 0.03 | 0 | 0 | 0.58 | -0.30 | 0.01 | -0.56 | 8/12/2026 4:00:09 PM EST | |||
| 395.00 | 7.50 | 15.90 | 11.70 | 17.68 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.32 | 0.01 | -0.57 | 8/5/2026 | 8/12/2026 4:00:09 PM EST |
| 397.50 | 10.90 | 16.70 | 13.80 | % | 0.03 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.59 | 8/12/2026 4:00:09 PM EST | |||
| 400.00 | 9.20 | 18.00 | 13.60 | 12.60 | -0.80 | -5.97% | 0.03 | 12 | 43 | 0.58 | -0.36 | 0.01 | -0.60 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 402.50 | 11.00 | 16.50 | 13.75 | % | 0.03 | 0 | 0 | 0.56 | -0.38 | 0.01 | -0.61 | 8/12/2026 4:00:09 PM EST | |||
| 405.00 | 13.70 | 19.90 | 16.80 | 37.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.61 | -0.40 | 0.01 | -0.61 | 7/29/2026 | 8/12/2026 4:00:09 PM EST |
| 407.50 | 15.80 | 17.90 | 16.85 | % | 0.04 | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.62 | 8/12/2026 4:00:09 PM EST | |||
| 410.00 | 13.80 | 19.50 | 16.65 | 17.45 | -1.45 | -7.68% | 0.04 | 8 | 33 | 0.54 | -0.44 | 0.01 | -0.62 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 412.50 | 18.40 | 20.80 | 19.60 | 17.94 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.59 | -0.46 | 0.01 | -0.63 | 8/10/2026 | 8/12/2026 4:00:09 PM EST |
| 415.00 | 18.20 | 23.00 | 20.60 | 19.82 | -12.43 | -38.55% | 0.05 | 1 | 14 | 0.58 | -0.48 | 0.01 | -0.63 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 417.50 | 19.90 | 26.40 | 23.15 | % | 0.06 | 0 | 0 | 0.62 | -0.50 | 0.01 | -0.63 | 8/12/2026 4:00:09 PM EST | |||
| 420.00 | 21.10 | 27.60 | 24.35 | 23.10 | +0.30 | +1.32% | 0.06 | 26 | 44 | 0.61 | -0.52 | 0.01 | -0.63 | 8/12/2026 | 8/12/2026 4:00:09 PM EST |
| 422.50 | 21.00 | 29.50 | 25.25 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.54 | 0.01 | -0.62 | 8/11/2026 | 8/12/2026 4:00:09 PM EST |
| 425.00 | 24.10 | 30.80 | 27.45 | 58.39 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.61 | -0.56 | 0.01 | -0.62 | 7/30/2026 | 8/12/2026 4:00:09 PM EST |
| 427.50 | 25.30 | 31.00 | 28.15 | % | 0.07 | 0 | 0 | 0.59 | -0.58 | 0.01 | -0.61 | 8/12/2026 4:00:09 PM EST | |||
| 430.00 | 26.00 | 34.00 | 30.00 | 58.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.60 | -0.60 | 0.01 | -0.61 | 7/31/2026 | 8/12/2026 4:00:09 PM EST |
| 432.50 | 28.00 | 35.70 | 31.85 | % | 0.07 | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.60 | 8/12/2026 4:00:09 PM EST | |||
| 435.00 | 30.50 | 37.40 | 33.95 | 59.75 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.62 | -0.64 | 0.01 | -0.59 | 7/27/2026 | 8/12/2026 4:00:09 PM EST |
| 440.00 | 33.50 | 40.40 | 36.95 | 66.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.60 | -0.67 | 0.01 | -0.56 | 7/22/2026 | 8/12/2026 4:00:09 PM EST |
| 445.00 | 38.40 | 44.70 | 41.55 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.63 | -0.70 | 0.01 | -0.54 | 8/7/2026 | 8/12/2026 4:00:09 PM EST |
| 450.00 | 42.40 | 48.40 | 45.40 | 71.57 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.64 | -0.74 | 0.01 | -0.51 | 7/27/2026 | 8/12/2026 4:00:09 PM EST |
| 455.00 | 45.30 | 51.50 | 48.40 | 48.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | -0.76 | 0.01 | -0.48 | 7/16/2026 | 8/12/2026 4:00:09 PM EST |
| 460.00 | 49.50 | 55.60 | 52.55 | 51.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.60 | -0.79 | 0.01 | -0.45 | 7/16/2026 | 8/12/2026 4:00:09 PM EST |
| 465.00 | 53.80 | 59.90 | 56.85 | 92.54 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | -0.81 | 0.01 | -0.42 | 7/24/2026 | 8/12/2026 4:00:09 PM EST |
| 470.00 | 57.00 | 65.00 | 61.00 | 73.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | -0.84 | 0.00 | -0.38 | 8/4/2026 | 8/12/2026 4:00:09 PM EST |
| 475.00 | 62.60 | 69.00 | 65.80 | 59.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.73 | -0.86 | 0.00 | -0.35 | 7/15/2026 | 8/12/2026 4:00:09 PM EST |
| 480.00 | 67.20 | 73.40 | 70.30 | 94.63 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | -0.88 | 0.00 | -0.32 | 7/28/2026 | 8/12/2026 4:00:09 PM EST |
| 485.00 | 71.80 | 78.00 | 74.90 | 59.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.89 | 0.00 | -0.29 | 7/13/2026 | 8/12/2026 4:00:09 PM EST |
| 490.00 | 75.20 | 83.20 | 79.20 | % | 0.16 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.25 | 8/12/2026 4:00:09 PM EST | |||
| 495.00 | 79.90 | 87.90 | 83.90 | 66.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.92 | 0.00 | -0.23 | 7/13/2026 | 8/12/2026 4:00:09 PM EST |
| 500.00 | 84.70 | 92.70 | 88.70 | 118.73 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.83 | -0.93 | 0.00 | -0.20 | 7/31/2026 | 8/12/2026 4:00:09 PM EST |
| 505.00 | 89.50 | 97.50 | 93.50 | % | 0.19 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.18 | 8/12/2026 4:00:09 PM EST | |||
| 510.00 | 94.30 | 102.30 | 98.30 | % | 0.19 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.15 | 8/12/2026 4:00:09 PM EST | |||
| 515.00 | 99.20 | 107.20 | 103.20 | % | 0.20 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.14 | 8/12/2026 4:00:09 PM EST | |||
| 520.00 | 104.10 | 112.00 | 108.05 | % | 0.21 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.12 | 8/12/2026 4:00:09 PM EST | |||
| 525.00 | 108.00 | 118.00 | 113.00 | % | 0.22 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.10 | 8/12/2026 4:00:09 PM EST | |||
| 530.00 | 112.90 | 122.90 | 117.90 | % | 0.22 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.09 | 8/12/2026 4:00:09 PM EST | |||
| 535.00 | 117.90 | 127.90 | 122.90 | % | 0.23 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.08 | 8/12/2026 4:00:09 PM EST | |||
| 540.00 | 123.90 | 131.90 | 127.90 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.06 | 8/12/2026 4:00:09 PM EST | |||
| 545.00 | 128.90 | 136.90 | 132.90 | % | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 8/12/2026 4:00:09 PM EST | |||
| 550.00 | 135.20 | 141.50 | 138.35 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 8/12/2026 4:00:09 PM EST | |||
| 555.00 | 138.90 | 146.90 | 142.90 | % | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 8/12/2026 4:00:09 PM EST | |||
| 560.00 | 143.90 | 151.90 | 147.90 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 8/12/2026 4:00:09 PM EST | |||
| 565.00 | 148.90 | 156.90 | 152.90 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 8/12/2026 4:00:09 PM EST | |||
| 570.00 | 153.90 | 161.90 | 157.90 | 138.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 8/12/2026 4:00:09 PM EST |
| 575.00 | 158.90 | 166.90 | 162.90 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 8/12/2026 4:00:09 PM EST | |||
| 580.00 | 165.20 | 171.50 | 168.35 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 585.00 | 168.90 | 176.90 | 172.90 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 590.00 | 173.90 | 181.90 | 177.90 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 595.00 | 178.90 | 186.90 | 182.90 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 600.00 | 183.90 | 191.90 | 187.90 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:09 PM EST | |||
| 610.00 | 193.90 | 201.90 | 197.90 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 620.00 | 203.90 | 211.90 | 207.90 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 630.00 | 213.90 | 221.90 | 217.90 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 640.00 | 223.90 | 231.90 | 227.90 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 650.00 | 233.90 | 241.90 | 237.90 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST | |||
| 660.00 | 244.20 | 251.50 | 247.85 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:09 PM EST |