Options Chain for SYNOPSYS INC COM (SNPS) - $411.75 as of 8/14/2026 3:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 223.80 | 231.70 | 227.75 | 237.80 | 0.00 | 0.00% | 1.17 | 0 | 16 | 1.69 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 218.60 | 226.70 | 222.65 | % | 1.11 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 208.80 | 216.80 | 212.80 | 285.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 198.70 | 206.80 | 202.75 | % | 0.92 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 230.00 | 188.80 | 196.90 | 192.85 | 203.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 240.00 | 179.00 | 187.00 | 183.00 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 250.00 | 169.00 | 177.10 | 173.05 | 178.47 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 8/14/2026 3:59:57 PM EST |
| 260.00 | 159.50 | 167.20 | 163.35 | % | 0.63 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 150.80 | 157.30 | 154.05 | 146.40 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.10 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 280.00 | 139.30 | 147.40 | 143.35 | % | 0.51 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 290.00 | 131.10 | 137.60 | 134.35 | 127.20 | +23.20 | +22.31% | 0.46 | 1 | 9 | 0.97 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 300.00 | 120.00 | 127.90 | 123.95 | 90.30 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.91 | 0.99 | 0.00 | -0.07 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 310.00 | 111.70 | 118.20 | 114.95 | 115.70 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.86 | 0.98 | 0.00 | -0.09 | 4/9/2026 | 8/14/2026 3:59:57 PM EST |
| 320.00 | 102.10 | 108.70 | 105.40 | 89.00 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.81 | 0.96 | 0.00 | -0.11 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 330.00 | 92.70 | 99.20 | 95.95 | 86.05 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.76 | 0.95 | 0.00 | -0.14 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 340.00 | 83.50 | 90.10 | 86.80 | 63.10 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.54 | 0.92 | 0.00 | -0.18 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 350.00 | 74.20 | 79.40 | 76.80 | 55.00 | 0.00 | 0.00% | 0.22 | 0 | 909 | 0.50 | 0.89 | 0.00 | -0.21 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 360.00 | 64.00 | 70.90 | 67.45 | 56.40 | 0.00 | 0.00% | 0.19 | 0 | 917 | 0.46 | 0.86 | 0.00 | -0.25 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 370.00 | 57.60 | 64.20 | 60.90 | 60.95 | +0.25 | +0.42% | 0.16 | 2 | 30 | 0.53 | 0.82 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 380.00 | 50.00 | 55.90 | 52.95 | 45.35 | -0.64 | -1.40% | 0.14 | 1 | 78 | 0.52 | 0.77 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 390.00 | 41.20 | 49.70 | 45.45 | 42.31 | +1.01 | +2.45% | 0.12 | 1 | 82 | 0.51 | 0.72 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 400.00 | 35.00 | 41.40 | 38.20 | 38.60 | +3.40 | +9.66% | 0.10 | 9 | 599 | 0.49 | 0.67 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 410.00 | 32.00 | 37.30 | 34.65 | 33.70 | +3.70 | +12.34% | 0.08 | 10 | 271 | 0.54 | 0.61 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 420.00 | 26.80 | 30.80 | 28.80 | 28.30 | +4.60 | +19.41% | 0.07 | 15 | 290 | 0.52 | 0.55 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 430.00 | 22.30 | 23.40 | 22.85 | 23.80 | +2.97 | +14.26% | 0.05 | 17 | 499 | 0.50 | 0.49 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 440.00 | 18.30 | 19.40 | 18.85 | 19.40 | +3.20 | +19.76% | 0.04 | 4 | 666 | 0.50 | 0.43 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 450.00 | 15.00 | 20.30 | 17.65 | 17.00 | +4.81 | +39.46% | 0.04 | 22 | 432 | 0.54 | 0.38 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 460.00 | 12.00 | 17.10 | 14.55 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.54 | 0.33 | 0.01 | -0.36 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 470.00 | 9.60 | 12.10 | 10.85 | 10.94 | +2.09 | +23.62% | 0.02 | 101 | 434 | 0.51 | 0.28 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 480.00 | 7.60 | 9.80 | 8.70 | 7.65 | +0.62 | +8.82% | 0.02 | 3 | 258 | 0.51 | 0.23 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 490.00 | 3.10 | 7.50 | 5.30 | 7.17 | +1.42 | +24.70% | 0.01 | 6 | 452 | 0.46 | 0.20 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 500.00 | 5.10 | 6.30 | 5.70 | 6.02 | +1.22 | +25.42% | 0.01 | 17 | 528 | 0.52 | 0.16 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 510.00 | 1.45 | 8.60 | 5.03 | 3.40 | -0.10 | -2.86% | 0.01 | 1 | 97 | 0.52 | 0.13 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 520.00 | 1.00 | 4.90 | 2.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.48 | 0.11 | 0.00 | -0.18 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 530.00 | 0.50 | 5.00 | 2.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.49 | 0.09 | 0.00 | -0.15 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 540.00 | 1.00 | 4.60 | 2.80 | 2.43 | +0.74 | +43.79% | 0.01 | 1 | 329 | 0.54 | 0.07 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 1.96 | +0.46 | +30.67% | 0.00 | 3 | 401 | 0.66 | 0.05 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 6.00 | 3.00 | 1.15 | -1.00 | -46.52% | 0.01 | 1 | 107 | 0.74 | 0.04 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 570.00 | 0.50 | 7.40 | 3.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.64 | 0.03 | 0.00 | -0.07 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 580.00 | 0.05 | 2.50 | 1.28 | 1.15 | -0.25 | -17.86% | 0.00 | 4 | 125 | 0.51 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 590.00 | 0.40 | 7.20 | 3.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.69 | 0.02 | 0.00 | -0.05 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 600.00 | 0.15 | 1.60 | 0.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.55 | 0.01 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 610.00 | 0.10 | 7.10 | 3.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.69 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 7.00 | 3.50 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.96 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 8/14/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 7.00 | 3.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.98 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 7.40 | 3.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.03 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 6.90 | 3.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.03 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 6.90 | 3.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.06 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 8/14/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 7.10 | 3.55 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 6.90 | 3.45 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 6.90 | 3.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 6.90 | 3.45 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 6.90 | 3.45 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 6.80 | 3.40 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 6.80 | 3.40 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 6.80 | 3.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 6.80 | 3.40 | 5.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 PM EST |
| 800.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 6.80 | 3.40 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 6.80 | 3.40 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 6.80 | 3.40 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 3:59:57 PM EST |
| 870.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 880.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 890.00 | 0.00 | 6.80 | 3.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:57 PM EST |
| 900.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 910.00 | 0.00 | 7.60 | 3.80 | % | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 920.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 940.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 960.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 6.80 | 3.40 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 6.80 | 3.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 6.90 | 3.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.23 | -1.12 | -82.97% | 0.00 | 2 | 116 | 0.82 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 270.00 | 0.20 | 0.90 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | 0.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 1.80 | 0.93 | 0.44 | -0.36 | -45.00% | 0.00 | 3 | 464 | 0.65 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 1.70 | 0.88 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.60 | -0.01 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 300.00 | 0.20 | 2.05 | 1.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.60 | -0.01 | 0.00 | -0.07 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 310.00 | 0.35 | 1.85 | 1.10 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.56 | -0.02 | 0.00 | -0.09 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 320.00 | 0.75 | 2.75 | 1.75 | 1.69 | -0.21 | -11.06% | 0.01 | 1 | 2,865 | 0.57 | -0.04 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 330.00 | 1.30 | 3.20 | 2.25 | 2.52 | -0.03 | -1.18% | 0.01 | 1 | 4,549 | 0.56 | -0.05 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 340.00 | 1.75 | 4.90 | 3.33 | 2.76 | -0.24 | -8.00% | 0.01 | 2 | 84 | 0.56 | -0.08 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 350.00 | 3.10 | 6.50 | 4.80 | 3.80 | -1.39 | -26.79% | 0.01 | 3 | 447 | 0.56 | -0.11 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 360.00 | 3.00 | 6.60 | 4.80 | 5.20 | -1.07 | -17.07% | 0.01 | 5 | 152 | 0.50 | -0.14 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 370.00 | 4.50 | 7.70 | 6.10 | 6.98 | -1.72 | -19.77% | 0.02 | 6 | 310 | 0.49 | -0.18 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 380.00 | 8.30 | 13.90 | 11.10 | 9.30 | -4.12 | -30.70% | 0.03 | 26 | 840 | 0.55 | -0.23 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 390.00 | 11.20 | 15.50 | 13.35 | 12.13 | -2.97 | -19.67% | 0.03 | 2 | 276 | 0.53 | -0.28 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 400.00 | 14.70 | 19.50 | 17.10 | 15.80 | -3.16 | -16.67% | 0.04 | 5 | 7,324 | 0.53 | -0.33 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 410.00 | 18.80 | 22.10 | 20.45 | 24.18 | +0.04 | +0.17% | 0.05 | 1 | 733 | 0.52 | -0.39 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 420.00 | 23.50 | 24.90 | 24.20 | 24.40 | -4.40 | -15.28% | 0.06 | 19 | 1,269 | 0.50 | -0.45 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 430.00 | 28.90 | 30.30 | 29.60 | 35.44 | 0.00 | 0.00% | 0.07 | 0 | 531 | 0.50 | -0.51 | 0.01 | -0.41 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 440.00 | 35.00 | 40.10 | 37.55 | 41.60 | 0.00 | 0.00% | 0.09 | 0 | 355 | 0.53 | -0.57 | 0.01 | -0.40 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 450.00 | 41.60 | 47.00 | 44.30 | 42.40 | -5.40 | -11.30% | 0.10 | 15 | 295 | 0.54 | -0.62 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 460.00 | 45.20 | 54.00 | 49.60 | 53.80 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.50 | -0.67 | 0.01 | -0.36 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 470.00 | 53.00 | 61.90 | 57.45 | 92.40 | 0.00 | 0.00% | 0.12 | 0 | 216 | 0.50 | -0.72 | 0.01 | -0.33 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 480.00 | 61.20 | 67.70 | 64.45 | 78.40 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.48 | -0.77 | 0.00 | -0.30 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 490.00 | 69.60 | 76.90 | 73.25 | 109.90 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.48 | -0.80 | 0.00 | -0.27 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 500.00 | 78.40 | 86.60 | 82.50 | 92.05 | +0.90 | +0.99% | 0.17 | 1 | 438 | 0.63 | -0.84 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 510.00 | 87.30 | 95.60 | 91.45 | 124.80 | 0.00 | 0.00% | 0.18 | 0 | 96 | 0.65 | -0.87 | 0.00 | -0.21 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 520.00 | 96.50 | 103.20 | 99.85 | 146.00 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.62 | -0.89 | 0.00 | -0.18 | 7/22/2026 | 8/14/2026 3:59:57 PM EST |
| 530.00 | 105.90 | 114.00 | 109.95 | 158.32 | 0.00 | 0.00% | 0.21 | 0 | 152 | 0.68 | -0.91 | 0.00 | -0.15 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 540.00 | 115.40 | 122.00 | 118.70 | 112.10 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.65 | -0.93 | 0.00 | -0.13 | 7/2/2026 | 8/14/2026 3:59:57 PM EST |
| 550.00 | 125.00 | 131.50 | 128.25 | 136.40 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.66 | -0.95 | 0.00 | -0.11 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 560.00 | 134.70 | 142.50 | 138.60 | 183.50 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.73 | -0.96 | 0.00 | -0.09 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 570.00 | 145.30 | 151.00 | 148.15 | 192.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.07 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 580.00 | 154.40 | 162.00 | 158.20 | 147.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.06 | 7/2/2026 | 8/14/2026 3:59:57 PM EST |
| 590.00 | 164.20 | 172.60 | 168.40 | 214.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.05 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 600.00 | 174.00 | 183.00 | 178.50 | 203.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 610.00 | 184.20 | 192.30 | 188.25 | 165.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 8/14/2026 3:59:57 PM EST |
| 620.00 | 194.10 | 202.30 | 198.20 | 193.77 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/15/2026 | 8/14/2026 3:59:57 PM EST |
| 630.00 | 204.10 | 211.90 | 208.00 | 194.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 7/2/2026 | 8/14/2026 3:59:57 PM EST |
| 640.00 | 214.10 | 220.40 | 217.25 | 200.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 650.00 | 224.10 | 232.30 | 228.20 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 660.00 | 234.10 | 242.30 | 238.20 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 680.00 | 254.10 | 262.30 | 258.20 | 235.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:57 PM EST |
| 690.00 | 264.10 | 272.30 | 268.20 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 700.00 | 274.10 | 282.30 | 278.20 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 710.00 | 284.10 | 292.30 | 288.20 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 720.00 | 294.10 | 302.30 | 298.20 | 243.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:57 PM EST |
| 730.00 | 304.10 | 311.90 | 308.00 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 740.00 | 314.10 | 322.30 | 318.20 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 750.00 | 324.10 | 332.30 | 328.20 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 760.00 | 334.10 | 341.90 | 338.00 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 770.00 | 344.10 | 352.30 | 348.20 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 780.00 | 354.10 | 362.30 | 358.20 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 800.00 | 374.10 | 382.30 | 378.20 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 820.00 | 394.10 | 402.30 | 398.20 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 840.00 | 414.10 | 422.30 | 418.20 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 850.00 | 424.10 | 431.90 | 428.00 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 860.00 | 434.10 | 442.30 | 438.20 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 870.00 | 444.10 | 451.90 | 448.00 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 880.00 | 454.10 | 462.30 | 458.20 | % | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 890.00 | 464.10 | 472.30 | 468.20 | % | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 900.00 | 474.10 | 482.30 | 478.20 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 910.00 | 484.10 | 492.30 | 488.20 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 920.00 | 494.10 | 502.30 | 498.20 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 940.00 | 514.10 | 522.10 | 518.10 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 960.00 | 534.10 | 542.20 | 538.15 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |