Options Chain for SYNOPSYS INC COM (SNPS) - $416.31 as of 9/3/2026 9:30:31 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 | 158.30 | 164.40 | 161.35 | % | 0.63 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 260.00 | 152.50 | 159.40 | 155.95 | % | 0.60 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 265.00 | 147.50 | 154.40 | 150.95 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 270.00 | 142.60 | 149.40 | 146.00 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 275.00 | 137.50 | 144.40 | 140.95 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 280.00 | 132.50 | 139.40 | 135.95 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 285.00 | 127.50 | 134.40 | 130.95 | 106.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 4:00:02 PM EST |
| 290.00 | 122.50 | 129.40 | 125.95 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 295.00 | 117.50 | 124.40 | 120.95 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 300.00 | 112.60 | 119.40 | 116.00 | 160.00 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 305.00 | 107.60 | 114.40 | 111.00 | % | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 310.00 | 103.40 | 109.40 | 106.40 | 148.00 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.48 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 315.00 | 98.40 | 104.40 | 101.40 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 320.00 | 93.40 | 99.30 | 96.35 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 325.00 | 88.40 | 94.40 | 91.40 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 330.00 | 83.40 | 89.40 | 86.40 | % | 0.26 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 335.00 | 78.60 | 84.50 | 81.55 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 340.00 | 73.40 | 79.50 | 76.45 | 77.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 345.00 | 68.40 | 74.50 | 71.45 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 350.00 | 63.50 | 69.50 | 66.50 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 355.00 | 58.50 | 64.50 | 61.50 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 360.00 | 52.70 | 59.60 | 56.15 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 362.50 | 50.20 | 57.10 | 53.65 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 48.60 | 54.60 | 51.60 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 367.50 | 45.30 | 51.80 | 48.55 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 43.70 | 49.00 | 46.35 | 39.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 4:00:02 PM EST |
| 372.50 | 41.90 | 47.30 | 44.60 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 38.80 | 44.70 | 41.75 | % | 0.11 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 377.50 | 35.50 | 42.40 | 38.95 | % | 0.10 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 380.00 | 33.00 | 39.20 | 36.10 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.97 | 0.01 | -0.06 | 8/26/2026 | 9/3/2026 4:00:02 PM EST |
| 382.50 | 30.70 | 37.50 | 34.10 | % | 0.09 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 385.00 | 28.30 | 35.30 | 31.80 | 29.59 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | 0.95 | 0.01 | -0.10 | 8/20/2026 | 9/3/2026 4:00:02 PM EST |
| 387.50 | 26.00 | 33.00 | 29.50 | % | 0.08 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 390.00 | 23.90 | 30.30 | 27.10 | 38.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.90 | 0.01 | -0.18 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 392.50 | 21.30 | 28.10 | 24.70 | % | 0.06 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.22 | 9/3/2026 4:00:02 PM EST | |||
| 395.00 | 19.60 | 25.40 | 22.50 | % | 0.06 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.26 | 9/3/2026 4:00:02 PM EST | |||
| 397.50 | 18.60 | 23.00 | 20.80 | % | 0.05 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.30 | 9/3/2026 4:00:02 PM EST | |||
| 400.00 | 15.00 | 21.10 | 18.05 | 46.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | 0.78 | 0.01 | -0.34 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 402.50 | 13.70 | 19.60 | 16.65 | 27.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | 0.74 | 0.02 | -0.38 | 8/26/2026 | 9/3/2026 4:00:02 PM EST |
| 405.00 | 11.30 | 17.30 | 14.30 | 40.79 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | 0.70 | 0.02 | -0.41 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 407.50 | 10.40 | 16.40 | 13.40 | 12.90 | -3.62 | -21.92% | 0.03 | 1 | 0 | 0.35 | 0.66 | 0.02 | -0.44 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 410.00 | 11.10 | 15.00 | 13.05 | 40.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | 0.62 | 0.02 | -0.46 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 412.50 | 7.50 | 13.70 | 10.60 | 9.60 | -6.92 | -41.89% | 0.03 | 12 | 3 | 0.36 | 0.57 | 0.02 | -0.47 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 415.00 | 6.10 | 12.40 | 9.25 | 11.55 | -0.15 | -1.29% | 0.02 | 2 | 33 | 0.36 | 0.53 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 417.50 | 3.50 | 11.60 | 7.55 | 8.80 | -1.91 | -17.84% | 0.02 | 1 | 4 | 0.34 | 0.48 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 420.00 | 2.45 | 10.00 | 6.23 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | 0.43 | 0.02 | -0.47 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 422.50 | 3.60 | 8.80 | 6.20 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.39 | 0.02 | -0.46 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 425.00 | 3.00 | 5.80 | 4.40 | 4.36 | -6.64 | -60.37% | 0.01 | 3 | 3 | 0.33 | 0.34 | 0.02 | -0.44 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 427.50 | 1.50 | 7.10 | 4.30 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.29 | 0.02 | -0.41 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 430.00 | 2.45 | 4.30 | 3.38 | 2.43 | -2.87 | -54.16% | 0.01 | 11 | 5 | 0.35 | 0.25 | 0.02 | -0.38 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 432.50 | 0.05 | 4.20 | 2.13 | 3.22 | -1.08 | -25.12% | 0.00 | 2 | 29 | 0.27 | 0.21 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 435.00 | 1.05 | 3.10 | 2.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.18 | 0.01 | -0.31 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 437.50 | 0.00 | 6.00 | 3.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.15 | 0.01 | -0.29 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | 0.13 | 0.01 | -0.25 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 442.50 | 0.00 | 5.30 | 2.65 | 1.40 | +0.03 | +2.19% | 0.01 | 1 | 29 | 0.59 | 0.10 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 445.00 | 0.00 | 5.30 | 2.65 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | 0.08 | 0.01 | -0.19 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 447.50 | 0.00 | 5.20 | 2.60 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | 0.07 | 0.01 | -0.16 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 450.00 | 0.35 | 1.85 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.06 | 0.01 | -0.14 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 452.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.11 | 9/3/2026 4:00:02 PM EST | |||
| 455.00 | 0.00 | 2.90 | 1.45 | 0.67 | -5.33 | -88.84% | 0.00 | 165 | 183 | 0.58 | 0.03 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 457.50 | 0.00 | 4.60 | 2.30 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.02 | 0.00 | -0.07 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 4.60 | 2.30 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.02 | 0.00 | -0.06 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 462.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 465.00 | 0.00 | 4.40 | 2.20 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.01 | 0.00 | -0.03 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 467.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 7 | 133 | 0.48 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/3/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 502.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 507.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 512.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 517.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:02 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:02 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 610.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 690.00 | 0.00 | 7.50 | 3.75 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 338 | 2.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 4.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 367.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 3.90 | 1.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 372.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 4.00 | 2.00 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.01 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 380.00 | 0.05 | 1.20 | 0.63 | 0.36 | -0.58 | -61.71% | 0.00 | 6 | 10 | 0.36 | -0.03 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 382.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | -0.05 | 0.01 | -0.10 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 387.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.13 | 9/3/2026 4:00:02 PM EST | |||
| 390.00 | 0.60 | 3.50 | 2.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.10 | 0.01 | -0.18 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 392.50 | 0.35 | 5.30 | 2.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.12 | 0.01 | -0.22 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 3.00 | 1.50 | 2.42 | +0.75 | +44.91% | 0.00 | 8 | 16 | 0.43 | -0.15 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 397.50 | 1.50 | 3.70 | 2.60 | 2.35 | % | 0.01 | 2 | 0 | 0.37 | -0.18 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 400.00 | 0.05 | 6.40 | 3.23 | 2.80 | -1.12 | -28.58% | 0.01 | 5 | 25 | 0.33 | -0.22 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 402.50 | 0.75 | 5.70 | 3.23 | 3.13 | -2.37 | -43.10% | 0.01 | 3 | 13 | 0.32 | -0.26 | 0.02 | -0.38 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 405.00 | 2.80 | 4.50 | 3.65 | 4.40 | -0.50 | -10.21% | 0.01 | 14 | 104 | 0.32 | -0.30 | 0.02 | -0.41 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 407.50 | 4.30 | 5.60 | 4.95 | 5.35 | +0.15 | +2.89% | 0.01 | 4 | 52 | 0.35 | -0.34 | 0.02 | -0.44 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 410.00 | 2.85 | 9.10 | 5.98 | 5.60 | -1.40 | -20.00% | 0.01 | 3 | 21 | 0.35 | -0.38 | 0.02 | -0.46 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 412.50 | 5.30 | 8.30 | 6.80 | 8.14 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.34 | -0.43 | 0.02 | -0.47 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 415.00 | 5.00 | 11.00 | 8.00 | 8.00 | -1.40 | -14.90% | 0.02 | 6 | 113 | 0.34 | -0.47 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 417.50 | 5.90 | 12.50 | 9.20 | % | 0.02 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.48 | 9/3/2026 4:00:02 PM EST | |||
| 420.00 | 7.50 | 13.50 | 10.50 | 10.62 | +0.01 | +0.10% | 0.03 | 5 | 14 | 0.33 | -0.57 | 0.02 | -0.47 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 422.50 | 8.90 | 15.20 | 12.05 | 12.76 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | -0.61 | 0.02 | -0.46 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 425.00 | 12.50 | 17.40 | 14.95 | 13.50 | +9.30 | +221.43% | 0.04 | 5 | 2 | 0.38 | -0.66 | 0.02 | -0.44 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 427.50 | 12.30 | 18.00 | 15.15 | 13.82 | +9.26 | +203.07% | 0.04 | 1 | 1 | 0.30 | -0.71 | 0.02 | -0.41 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 430.00 | 14.90 | 20.10 | 17.50 | 18.98 | +13.19 | +227.81% | 0.04 | 2 | 2 | 0.32 | -0.75 | 0.02 | -0.38 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 432.50 | 16.50 | 22.60 | 19.55 | 6.62 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.79 | 0.01 | -0.34 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 435.00 | 19.20 | 24.60 | 21.90 | 7.74 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | -0.82 | 0.01 | -0.31 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 437.50 | 20.00 | 26.70 | 23.35 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | -0.85 | 0.01 | -0.29 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 440.00 | 23.60 | 28.90 | 26.25 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.54 | -0.87 | 0.01 | -0.25 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 442.50 | 25.00 | 31.10 | 28.05 | 11.59 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.55 | -0.90 | 0.01 | -0.22 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 445.00 | 27.20 | 33.30 | 30.25 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | -0.92 | 0.01 | -0.19 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 447.50 | 29.00 | 35.90 | 32.45 | % | 0.07 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.16 | 9/3/2026 4:00:02 PM EST | |||
| 450.00 | 31.30 | 37.40 | 34.35 | 34.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.14 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 452.50 | 34.10 | 40.50 | 37.30 | % | 0.08 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.11 | 9/3/2026 4:00:02 PM EST | |||
| 455.00 | 36.50 | 42.10 | 39.30 | 32.61 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.59 | -0.97 | 0.00 | -0.09 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 457.50 | 38.90 | 44.50 | 41.70 | % | 0.09 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 460.00 | 41.40 | 47.80 | 44.60 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.69 | -0.98 | 0.00 | -0.06 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 462.50 | 43.40 | 49.50 | 46.45 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 465.00 | 46.40 | 52.80 | 49.60 | 49.41 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.73 | -0.99 | 0.00 | -0.03 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 467.50 | 48.70 | 54.50 | 51.60 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 470.00 | 51.20 | 57.80 | 54.50 | 64.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 9/3/2026 4:00:02 PM EST |
| 472.50 | 53.70 | 59.50 | 56.60 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 9/3/2026 4:00:02 PM EST | |||
| 475.00 | 56.20 | 62.80 | 59.50 | 58.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 477.50 | 58.70 | 64.50 | 61.60 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 480.00 | 60.90 | 67.80 | 64.35 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 482.50 | 63.50 | 69.50 | 66.50 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 485.00 | 66.10 | 72.80 | 69.45 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 487.50 | 68.50 | 74.50 | 71.50 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 490.00 | 71.40 | 77.80 | 74.60 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 492.50 | 73.40 | 79.50 | 76.45 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 495.00 | 75.90 | 82.80 | 79.35 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 497.50 | 78.40 | 84.50 | 81.45 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 500.00 | 81.20 | 87.80 | 84.50 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 502.50 | 83.40 | 89.40 | 86.40 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 505.00 | 85.90 | 92.80 | 89.35 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 507.50 | 88.40 | 94.40 | 91.40 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 510.00 | 91.40 | 97.80 | 94.60 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 512.50 | 93.40 | 99.50 | 96.45 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 515.00 | 96.00 | 102.80 | 99.40 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 517.50 | 98.40 | 104.40 | 101.40 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 520.00 | 101.10 | 107.80 | 104.45 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 522.50 | 103.70 | 109.50 | 106.60 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 525.00 | 105.90 | 112.80 | 109.35 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 527.50 | 108.40 | 114.50 | 111.45 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 530.00 | 111.20 | 117.80 | 114.50 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 532.50 | 113.40 | 120.30 | 116.85 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 535.00 | 116.00 | 122.80 | 119.40 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 537.50 | 118.40 | 124.50 | 121.45 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 540.00 | 121.00 | 127.80 | 124.40 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 542.50 | 123.40 | 129.50 | 126.45 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 545.00 | 126.00 | 132.80 | 129.40 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 547.50 | 128.40 | 134.50 | 131.45 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 550.00 | 131.20 | 137.80 | 134.50 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 552.50 | 133.90 | 139.40 | 136.65 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 555.00 | 136.20 | 142.80 | 139.50 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 557.50 | 138.90 | 145.30 | 142.10 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 560.00 | 141.40 | 147.80 | 144.60 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 562.50 | 143.50 | 150.30 | 146.90 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 565.00 | 145.90 | 152.80 | 149.35 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 570.00 | 150.60 | 157.80 | 154.20 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 580.00 | 160.90 | 167.80 | 164.35 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 590.00 | 171.40 | 177.80 | 174.60 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 600.00 | 181.00 | 187.80 | 184.40 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 610.00 | 190.90 | 197.80 | 194.35 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 620.00 | 201.10 | 207.80 | 204.45 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 630.00 | 210.90 | 217.80 | 214.35 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 640.00 | 221.40 | 227.80 | 224.60 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 650.00 | 230.90 | 237.80 | 234.35 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 660.00 | 241.00 | 247.80 | 244.40 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 670.00 | 250.60 | 257.80 | 254.20 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 680.00 | 261.40 | 267.80 | 264.60 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 690.00 | 270.90 | 277.80 | 274.35 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST |