Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $343.91 as of 8/28/2026 8:45:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 202.60 | 207.50 | 205.05 | 194.24 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 145.00 | 197.90 | 202.50 | 200.20 | 202.00 | 0.00 | 0.00% | 1.38 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 150.00 | 192.80 | 197.50 | 195.15 | 197.70 | 0.00 | 0.00% | 1.30 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 155.00 | 187.50 | 192.50 | 190.00 | 188.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 160.00 | 182.80 | 187.50 | 185.15 | 183.50 | 0.00 | 0.00% | 1.16 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 165.00 | 177.70 | 182.50 | 180.10 | 226.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/27/2026 3:59:59 PM EST |
| 170.00 | 172.80 | 177.50 | 175.15 | 205.60 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/27/2026 3:59:59 PM EST |
| 175.00 | 167.70 | 172.50 | 170.10 | 150.01 | 0.00 | 0.00% | 0.97 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 180.00 | 162.80 | 167.50 | 165.15 | 166.80 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 3:59:59 PM EST |
| 185.00 | 157.90 | 162.50 | 160.20 | 158.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 190.00 | 153.00 | 157.50 | 155.25 | 186.34 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/27/2026 3:59:59 PM EST |
| 195.00 | 148.00 | 152.50 | 150.25 | 156.88 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 200.00 | 142.90 | 147.50 | 145.20 | 140.50 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:59 PM EST |
| 205.00 | 137.90 | 142.50 | 140.20 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 210.00 | 133.00 | 137.50 | 135.25 | 191.50 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/27/2026 3:59:59 PM EST |
| 215.00 | 128.00 | 132.50 | 130.25 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 220.00 | 123.00 | 127.50 | 125.25 | 115.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 3:59:59 PM EST |
| 225.00 | 118.00 | 122.80 | 120.40 | 104.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 3:59:59 PM EST |
| 230.00 | 113.00 | 117.80 | 115.40 | 137.29 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/27/2026 3:59:59 PM EST |
| 235.00 | 108.10 | 112.70 | 110.40 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 240.00 | 103.00 | 107.80 | 105.40 | % | 0.44 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 245.00 | 98.00 | 102.80 | 100.40 | 94.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 3:59:59 PM EST |
| 250.00 | 93.00 | 98.00 | 95.50 | 60.10 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/27/2026 3:59:59 PM EST |
| 255.00 | 88.00 | 92.90 | 90.45 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 260.00 | 83.00 | 88.00 | 85.50 | 79.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.82 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 265.00 | 78.00 | 82.90 | 80.45 | 61.83 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 270.00 | 73.10 | 78.00 | 75.55 | 67.25 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.73 | 1.00 | 0.00 | -0.04 | 7/30/2026 | 8/27/2026 3:59:59 PM EST |
| 275.00 | 68.30 | 73.00 | 70.65 | 77.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/27/2026 3:59:59 PM EST |
| 280.00 | 63.40 | 68.00 | 65.70 | 125.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.64 | 0.99 | 0.00 | -0.06 | 6/18/2026 | 8/27/2026 3:59:59 PM EST |
| 285.00 | 58.50 | 63.40 | 60.95 | 63.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.06 | 8/4/2026 | 8/27/2026 3:59:59 PM EST |
| 290.00 | 53.50 | 58.30 | 55.90 | 43.70 | 0.00 | 0.00% | 0.19 | 0 | 210 | 0.61 | 0.97 | 0.00 | -0.05 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 292.50 | 51.50 | 56.30 | 53.90 | % | 0.18 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.08 | 8/27/2026 3:59:59 PM EST | |||
| 295.00 | 49.00 | 53.90 | 51.45 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.07 | 8/27/2026 3:59:59 PM EST | |||
| 297.50 | 46.50 | 51.40 | 48.95 | % | 0.16 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.10 | 8/27/2026 3:59:59 PM EST | |||
| 300.00 | 44.50 | 48.90 | 46.70 | 44.81 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.56 | 0.94 | 0.00 | -0.10 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 302.50 | 42.00 | 46.80 | 44.40 | % | 0.15 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.12 | 8/27/2026 3:59:59 PM EST | |||
| 305.00 | 40.00 | 44.70 | 42.35 | 39.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.53 | 0.92 | 0.00 | -0.12 | 8/10/2026 | 8/27/2026 3:59:59 PM EST |
| 307.50 | 37.50 | 41.90 | 39.70 | % | 0.13 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.15 | 8/27/2026 3:59:59 PM EST | |||
| 310.00 | 35.50 | 39.70 | 37.60 | 35.80 | 0.00 | 0.00% | 0.12 | 0 | 1,733 | 0.38 | 0.89 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 312.50 | 33.00 | 37.50 | 35.25 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.88 | 0.01 | -0.16 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 315.00 | 31.00 | 35.40 | 33.20 | 24.50 | 0.00 | 0.00% | 0.11 | 0 | 369 | 0.39 | 0.86 | 0.01 | -0.18 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 317.50 | 29.00 | 33.20 | 31.10 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.84 | 0.01 | -0.19 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 320.00 | 27.00 | 31.20 | 29.10 | 28.19 | 0.00 | 0.00% | 0.09 | 0 | 2,642 | 0.38 | 0.82 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 322.50 | 25.00 | 29.20 | 27.10 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.39 | 0.80 | 0.01 | -0.22 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 325.00 | 23.00 | 27.20 | 25.10 | 24.73 | 0.00 | 0.00% | 0.08 | 0 | 274 | 0.37 | 0.78 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 327.50 | 21.00 | 25.30 | 23.15 | 15.89 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.39 | 0.75 | 0.01 | -0.24 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 330.00 | 19.00 | 23.30 | 21.15 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.37 | 0.73 | 0.01 | -0.26 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 332.50 | 17.50 | 21.60 | 19.55 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | 0.70 | 0.01 | -0.27 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 335.00 | 15.70 | 19.90 | 17.80 | 19.28 | +0.38 | +2.02% | 0.05 | 10 | 64 | 0.37 | 0.67 | 0.01 | -0.28 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 337.50 | 14.20 | 18.50 | 16.35 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.64 | 0.01 | -0.28 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 340.00 | 12.70 | 17.10 | 14.90 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.37 | 0.61 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 342.50 | 11.40 | 15.70 | 13.55 | % | 0.04 | 0 | 0 | 0.36 | 0.58 | 0.01 | -0.29 | 8/27/2026 3:59:59 PM EST | |||
| 345.00 | 10.20 | 14.50 | 12.35 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.36 | 0.55 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 347.50 | 9.00 | 13.30 | 11.15 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.52 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 350.00 | 8.20 | 12.10 | 10.15 | 10.71 | 0.00 | 0.00% | 0.03 | 0 | 846 | 0.36 | 0.49 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 352.50 | 6.80 | 10.90 | 8.85 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.46 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 355.00 | 5.70 | 10.00 | 7.85 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.35 | 0.42 | 0.01 | -0.28 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 357.50 | 5.30 | 9.00 | 7.15 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.39 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 360.00 | 4.50 | 8.40 | 6.45 | 6.20 | -0.60 | -8.83% | 0.02 | 1 | 611 | 0.35 | 0.36 | 0.01 | -0.26 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 365.00 | 3.10 | 6.90 | 5.00 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.37 | 0.30 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 370.00 | 2.10 | 4.90 | 3.50 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.37 | 0.24 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 375.00 | 1.85 | 4.80 | 3.33 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.35 | 0.19 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 380.00 | 1.20 | 2.50 | 1.85 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.32 | 0.14 | 0.01 | -0.14 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 385.00 | 0.55 | 2.65 | 1.60 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.31 | 0.11 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.42 | 0.08 | 0.01 | -0.09 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.49 | 0.06 | 0.00 | -0.07 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 400.00 | 0.20 | 1.95 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.31 | 0.05 | 0.00 | -0.07 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | 0.03 | 0.00 | -0.04 | 8/18/2026 | 8/27/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.54 | 0.02 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 2.40 | 1.20 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/27/2026 3:59:59 PM EST |
| 420.00 | 0.05 | 2.35 | 1.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.44 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/27/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 2.25 | 1.13 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/27/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/27/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/27/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/27/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/27/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/27/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/27/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 535.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 3:59:59 PM EST |
| 555.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/27/2026 3:59:59 PM EST |
| 565.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/27/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/27/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/27/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/27/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,580 | 0.64 | 0.00 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.40 | 1.20 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 0.56 | -0.01 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 285.00 | 0.10 | 2.65 | 1.38 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | -0.02 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 290.00 | 0.25 | 1.35 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.50 | -0.03 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 292.50 | 0.10 | 2.95 | 1.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.03 | 0.00 | -0.08 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 295.00 | 0.50 | 3.10 | 1.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.47 | -0.04 | 0.00 | -0.07 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 3.30 | 1.65 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.05 | 0.00 | -0.10 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 300.00 | 0.60 | 3.20 | 1.90 | 1.00 | -0.42 | -29.58% | 0.01 | 1 | 534 | 0.50 | -0.06 | 0.00 | -0.10 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 302.50 | 0.05 | 3.60 | 1.83 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.06 | 0.00 | -0.12 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 305.00 | 1.10 | 3.80 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | -0.08 | 0.00 | -0.12 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 307.50 | 1.35 | 3.00 | 2.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | -0.09 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 310.00 | 1.90 | 4.30 | 3.10 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.40 | -0.11 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 312.50 | 1.65 | 4.70 | 3.18 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.39 | -0.12 | 0.01 | -0.16 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 315.00 | 1.45 | 4.90 | 3.18 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.39 | -0.14 | 0.01 | -0.18 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 317.50 | 1.60 | 4.90 | 3.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.38 | -0.16 | 0.01 | -0.19 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 320.00 | 2.10 | 5.40 | 3.75 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.39 | -0.18 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 322.50 | 2.80 | 6.30 | 4.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.20 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 325.00 | 3.40 | 6.80 | 5.10 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.38 | -0.22 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 327.50 | 4.10 | 7.40 | 5.75 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.25 | 0.01 | -0.24 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 330.00 | 4.70 | 7.80 | 6.25 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.37 | -0.27 | 0.01 | -0.26 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 332.50 | 5.30 | 8.60 | 6.95 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.30 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 335.00 | 5.90 | 9.60 | 7.75 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.38 | -0.33 | 0.01 | -0.28 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 337.50 | 6.90 | 10.50 | 8.70 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.36 | 0.01 | -0.28 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 340.00 | 7.50 | 11.70 | 9.60 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 282 | 0.36 | -0.39 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 342.50 | 8.50 | 12.90 | 10.70 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.42 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 345.00 | 10.00 | 14.00 | 12.00 | 12.55 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.36 | -0.45 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 347.50 | 11.00 | 15.50 | 13.25 | % | 0.04 | 0 | 0 | 0.36 | -0.48 | 0.01 | -0.29 | 8/27/2026 3:59:59 PM EST | |||
| 350.00 | 12.50 | 16.80 | 14.65 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.37 | -0.51 | 0.01 | -0.29 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 352.50 | 14.00 | 18.30 | 16.15 | % | 0.05 | 0 | 0 | 0.36 | -0.54 | 0.01 | -0.29 | 8/27/2026 3:59:59 PM EST | |||
| 355.00 | 15.50 | 19.70 | 17.60 | 34.60 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.36 | -0.58 | 0.01 | -0.28 | 8/14/2026 | 8/27/2026 3:59:59 PM EST |
| 357.50 | 17.00 | 21.30 | 19.15 | % | 0.05 | 0 | 0 | 0.36 | -0.61 | 0.01 | -0.27 | 8/27/2026 3:59:59 PM EST | |||
| 360.00 | 18.70 | 22.90 | 20.80 | 39.20 | 0.00 | 0.00% | 0.06 | 0 | 366 | 0.36 | -0.64 | 0.01 | -0.26 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 365.00 | 22.50 | 26.50 | 24.50 | 52.90 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.35 | -0.70 | 0.01 | -0.23 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 370.00 | 26.00 | 30.60 | 28.30 | 37.42 | 0.00 | 0.00% | 0.08 | 0 | 10,299 | 0.35 | -0.76 | 0.01 | -0.20 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 375.00 | 30.30 | 34.80 | 32.55 | 43.30 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.36 | -0.81 | 0.01 | -0.17 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 380.00 | 34.50 | 39.00 | 36.75 | 67.60 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.36 | -0.86 | 0.01 | -0.14 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 385.00 | 39.00 | 43.70 | 41.35 | 74.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.12 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 390.00 | 43.70 | 48.50 | 46.10 | 75.60 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.49 | -0.92 | 0.01 | -0.09 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 395.00 | 48.50 | 53.40 | 50.95 | 44.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.07 | 7/15/2026 | 8/27/2026 3:59:59 PM EST |
| 400.00 | 53.10 | 58.00 | 55.55 | 88.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.52 | -0.95 | 0.00 | -0.07 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 405.00 | 58.10 | 63.00 | 60.55 | 57.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 6/25/2026 | 8/27/2026 3:59:59 PM EST |
| 410.00 | 63.00 | 67.90 | 65.45 | 84.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 415.00 | 68.00 | 72.80 | 70.40 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/27/2026 3:59:59 PM EST | |||
| 420.00 | 73.00 | 77.90 | 75.45 | 93.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 425.00 | 78.00 | 82.80 | 80.40 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 430.00 | 83.00 | 87.80 | 85.40 | 102.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 435.00 | 88.00 | 92.80 | 90.40 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 440.00 | 93.00 | 97.80 | 95.40 | 105.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:59 PM EST |
| 445.00 | 98.00 | 102.80 | 100.40 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 450.00 | 103.00 | 107.80 | 105.40 | 163.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/27/2026 3:59:59 PM EST |
| 455.00 | 108.00 | 112.70 | 110.35 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 460.00 | 113.00 | 117.80 | 115.40 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 465.00 | 118.00 | 122.90 | 120.45 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 470.00 | 123.00 | 128.00 | 125.50 | 153.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 475.00 | 128.00 | 132.90 | 130.45 | 158.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 480.00 | 133.00 | 138.00 | 135.50 | 163.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 485.00 | 138.00 | 142.90 | 140.45 | 168.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 490.00 | 143.00 | 148.00 | 145.50 | 153.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 3:59:59 PM EST |
| 495.00 | 148.00 | 152.90 | 150.45 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 500.00 | 153.00 | 158.00 | 155.50 | 186.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 505.00 | 158.00 | 162.90 | 160.45 | 188.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 510.00 | 163.00 | 167.90 | 165.45 | 193.81 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 515.00 | 168.00 | 172.90 | 170.45 | 180.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 520.00 | 173.00 | 178.00 | 175.50 | 203.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 525.00 | 178.00 | 182.90 | 180.45 | 208.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 530.00 | 183.00 | 187.90 | 185.45 | 192.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/27/2026 3:59:59 PM EST |
| 535.00 | 188.00 | 192.80 | 190.40 | 203.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 540.00 | 193.00 | 198.00 | 195.50 | 166.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/27/2026 3:59:59 PM EST |
| 545.00 | 198.00 | 202.90 | 200.45 | 213.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:59 PM EST |
| 550.00 | 203.00 | 208.00 | 205.50 | 202.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 555.00 | 208.00 | 212.80 | 210.40 | 210.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/27/2026 3:59:59 PM EST |
| 560.00 | 213.00 | 217.80 | 215.40 | 211.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 565.00 | 218.00 | 222.90 | 220.45 | 216.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 580.00 | 233.00 | 237.90 | 235.45 | 242.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:59 PM EST |
| 600.00 | 253.00 | 257.80 | 255.40 | 262.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:59 PM EST |