Options Chain for SYNOPSYS INC COM (SNPS) - $425.97 as of 9/17/2025 3:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 260.30 | 263.00 | 261.65 | 237.42 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 210.00 | 250.30 | 253.00 | 251.65 | % | 1.20 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 220.00 | 240.30 | 243.10 | 241.70 | % | 1.10 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 230.00 | 230.30 | 233.10 | 231.70 | % | 1.01 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 240.00 | 220.30 | 223.10 | 221.70 | % | 0.92 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 250.00 | 210.30 | 213.10 | 211.70 | % | 0.85 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 260.00 | 200.40 | 203.10 | 201.75 | % | 0.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 270.00 | 190.40 | 193.10 | 191.75 | % | 0.71 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 280.00 | 180.40 | 183.10 | 181.75 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 290.00 | 170.40 | 173.10 | 171.75 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 300.00 | 160.40 | 163.20 | 161.80 | % | 0.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 310.00 | 150.40 | 153.20 | 151.80 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 320.00 | 140.50 | 143.20 | 141.85 | 97.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 325.00 | 135.50 | 138.10 | 136.80 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 330.00 | 130.50 | 133.30 | 131.90 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 335.00 | 125.50 | 128.30 | 126.90 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 340.00 | 120.50 | 123.40 | 121.95 | 77.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 345.00 | 115.50 | 118.40 | 116.95 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 350.00 | 110.40 | 113.30 | 111.85 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 355.00 | 105.40 | 108.60 | 107.00 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 360.00 | 100.40 | 103.70 | 102.05 | 58.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 365.00 | 95.40 | 98.70 | 97.05 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:59:05 AM EST | |||
| 370.00 | 90.40 | 93.80 | 92.10 | 49.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 375.00 | 85.40 | 88.70 | 87.05 | 53.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.03 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 377.50 | 82.90 | 86.20 | 84.55 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 9/18/2025 9:59:05 AM EST | |||
| 380.00 | 80.40 | 83.80 | 82.10 | 50.38 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.07 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 382.50 | 78.00 | 81.30 | 79.65 | % | 0.21 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.07 | 9/18/2025 9:59:05 AM EST | |||
| 385.00 | 75.50 | 78.80 | 77.15 | % | 0.20 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.08 | 9/18/2025 9:59:05 AM EST | |||
| 387.50 | 73.00 | 76.40 | 74.70 | 37.70 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.85 | 0.99 | 0.00 | -0.09 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 390.00 | 70.50 | 73.90 | 72.20 | 46.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.11 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 392.50 | 68.60 | 71.40 | 70.00 | % | 0.18 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.11 | 9/18/2025 9:59:05 AM EST | |||
| 395.00 | 65.50 | 68.90 | 67.20 | % | 0.17 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.11 | 9/18/2025 9:59:05 AM EST | |||
| 397.50 | 63.80 | 66.40 | 65.10 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | 0.98 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 400.00 | 60.60 | 64.00 | 62.30 | 63.50 | +33.60 | +112.38% | 0.16 | 3 | 79 | 0.74 | 0.96 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 402.50 | 58.10 | 61.60 | 59.85 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | 0.96 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 405.00 | 56.40 | 59.10 | 57.75 | 24.67 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.70 | 0.94 | 0.00 | -0.26 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 410.00 | 50.60 | 54.30 | 52.45 | 48.90 | +30.60 | +167.22% | 0.13 | 18 | 33 | 0.67 | 0.93 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 415.00 | 46.50 | 49.50 | 48.00 | 49.45 | +35.35 | +250.71% | 0.12 | 4 | 24 | 0.63 | 0.91 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 420.00 | 40.90 | 44.50 | 42.70 | 42.50 | +31.20 | +276.11% | 0.10 | 31 | 263 | 0.59 | 0.89 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 425.00 | 37.20 | 39.80 | 38.50 | 40.00 | +29.90 | +296.04% | 0.09 | 150 | 256 | 0.43 | 0.87 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 430.00 | 31.90 | 35.10 | 33.50 | 33.50 | +25.65 | +326.76% | 0.08 | 117 | 236 | 0.43 | 0.84 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 435.00 | 27.30 | 31.00 | 29.15 | 30.00 | +24.50 | +445.46% | 0.07 | 100 | 210 | 0.40 | 0.80 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 440.00 | 23.30 | 26.30 | 24.80 | 26.45 | +22.15 | +515.12% | 0.06 | 91 | 82 | 0.45 | 0.77 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 445.00 | 19.50 | 22.60 | 21.05 | 22.00 | +18.70 | +566.67% | 0.05 | 40 | 371 | 0.40 | 0.72 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 450.00 | 15.90 | 18.80 | 17.35 | 19.70 | +17.56 | +820.57% | 0.04 | 220 | 504 | 0.40 | 0.66 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 455.00 | 12.90 | 15.30 | 14.10 | 15.80 | +14.00 | +777.78% | 0.03 | 23 | 85 | 0.40 | 0.59 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 460.00 | 10.50 | 13.10 | 11.80 | 12.00 | +10.90 | +990.91% | 0.03 | 168 | 68 | 0.40 | 0.51 | 0.02 | -0.64 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 465.00 | 8.80 | 10.00 | 9.40 | 9.30 | +8.20 | +745.46% | 0.02 | 45 | 177 | 0.40 | 0.44 | 0.02 | -0.63 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 470.00 | 6.70 | 7.90 | 7.30 | 7.50 | +6.65 | +782.36% | 0.02 | 75 | 114 | 0.41 | 0.36 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 475.00 | 5.40 | 6.20 | 5.80 | 6.10 | +5.29 | +653.09% | 0.01 | 31 | 77 | 0.41 | 0.30 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 480.00 | 4.00 | 5.00 | 4.50 | 4.60 | +4.10 | +820.00% | 0.01 | 111 | 187 | 0.43 | 0.25 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 485.00 | 2.85 | 4.00 | 3.43 | 4.00 | +3.65 | +1,042.86% | 0.01 | 61 | 75 | 0.43 | 0.20 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 490.00 | 2.55 | 3.20 | 2.88 | 2.90 | +2.10 | +262.50% | 0.01 | 27 | 20 | 0.41 | 0.16 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 495.00 | 1.70 | 3.00 | 2.35 | 2.40 | +1.45 | +152.64% | 0.00 | 27 | 14 | 0.42 | 0.13 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 500.00 | 1.90 | 2.20 | 2.05 | 2.00 | +1.73 | +640.75% | 0.00 | 233 | 657 | 0.47 | 0.10 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 505.00 | 1.10 | 2.40 | 1.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.08 | 0.01 | -0.28 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 510.00 | 1.30 | 2.00 | 1.65 | 1.40 | +0.95 | +211.12% | 0.00 | 2 | 44 | 0.51 | 0.06 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 515.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.05 | 0.00 | -0.20 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 520.00 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.03 | 0.00 | -0.14 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 525.00 | 0.70 | 2.20 | 1.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.11 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.02 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 535.00 | 0.00 | 2.45 | 1.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 540.00 | 0.10 | 1.70 | 0.90 | 0.70 | +0.65 | +1,300.00% | 0.00 | 1 | 10 | 0.59 | 0.01 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 545.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 550.00 | 0.45 | 3.30 | 1.88 | 0.63 | +0.43 | +215.00% | 0.00 | 4 | 23 | 0.74 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 555.00 | 0.00 | 2.90 | 1.45 | 0.68 | +0.39 | +134.49% | 0.00 | 4 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 565.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:05 AM EST | |||
| 570.00 | 0.20 | 0.80 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:05 AM EST |
| 575.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 580.00 | 0.00 | 1.55 | 0.78 | 0.25 | -0.03 | -10.72% | 0.00 | 2 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 587.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | 25.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:05 AM EST |
| 592.50 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 595.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 597.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 602.50 | 0.00 | 4.40 | 2.20 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 605.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 607.50 | 0.00 | 4.40 | 2.20 | 25.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 612.50 | 0.00 | 1.20 | 0.60 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 615.00 | 0.00 | 3.80 | 1.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 617.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:05 AM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 622.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 9.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:05 AM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 660.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 675.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:05 AM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 740.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 325.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 330.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 335.00 | 0.00 | 4.40 | 2.20 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 340.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 350.00 | 0.00 | 2.00 | 1.00 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 355.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 360.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 365.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 370.00 | 0.00 | 3.10 | 1.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 375.00 | 0.00 | 2.00 | 1.00 | 0.71 | +0.01 | +1.43% | 0.00 | 1 | 15 | 0.74 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 377.50 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 380.00 | 0.15 | 0.55 | 0.35 | 0.24 | -0.11 | -31.43% | 0.00 | 33 | 93 | 0.61 | -0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 382.50 | 0.00 | 2.05 | 1.03 | 0.58 | +0.04 | +7.41% | 0.00 | 6 | 24 | 0.82 | -0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 385.00 | 0.05 | 1.15 | 0.60 | 0.58 | -0.05 | -7.94% | 0.00 | 5 | 39 | 0.70 | -0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 387.50 | 0.00 | 4.20 | 2.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 390.00 | 0.15 | 1.30 | 0.73 | 0.63 | -0.39 | -38.24% | 0.00 | 1 | 38 | 0.66 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 392.50 | 0.00 | 4.40 | 2.20 | 0.50 | -1.10 | -68.75% | 0.01 | 1 | 10 | 0.78 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 395.00 | 0.00 | 2.10 | 1.05 | 1.56 | +0.16 | +11.43% | 0.00 | 3 | 32 | 0.75 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 397.50 | 0.00 | 4.80 | 2.40 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.02 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 400.00 | 0.50 | 1.40 | 0.95 | 2.20 | 0.00 | 0.00% | 0.00 | 1 | 78 | 0.59 | -0.04 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 402.50 | 0.00 | 4.60 | 2.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | -0.04 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 405.00 | 0.00 | 2.80 | 1.40 | 1.96 | -0.89 | -31.23% | 0.00 | 3 | 39 | 0.53 | -0.06 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 410.00 | 0.10 | 3.10 | 1.60 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.52 | -0.07 | 0.00 | -0.30 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 415.00 | 0.00 | 1.30 | 0.65 | 1.55 | -3.65 | -70.20% | 0.00 | 166 | 328 | 0.50 | -0.09 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 1.11 | -5.39 | -82.93% | 0.00 | 7 | 45 | 0.48 | -0.11 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 425.00 | 1.25 | 1.90 | 1.58 | 1.42 | -6.88 | -82.90% | 0.00 | 38 | 133 | 0.45 | -0.13 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 430.00 | 1.65 | 2.15 | 1.90 | 1.86 | -10.34 | -84.76% | 0.00 | 63 | 107 | 0.44 | -0.16 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 435.00 | 1.70 | 2.75 | 2.23 | 2.54 | -11.76 | -82.24% | 0.01 | 2 | 10 | 0.40 | -0.20 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 440.00 | 3.20 | 3.70 | 3.45 | 3.23 | -20.05 | -86.13% | 0.01 | 122 | 14 | 0.41 | -0.23 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 445.00 | 4.10 | 5.00 | 4.55 | 4.70 | -16.40 | -77.73% | 0.01 | 2 | 1 | 0.40 | -0.28 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 450.00 | 5.40 | 7.20 | 6.30 | 5.40 | -20.20 | -78.91% | 0.01 | 65 | 92 | 0.40 | -0.34 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 455.00 | 7.20 | 8.40 | 7.80 | 14.42 | -14.98 | -50.96% | 0.02 | 1 | 5 | 0.40 | -0.41 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 460.00 | 9.20 | 11.60 | 10.40 | 10.01 | -33.61 | -77.06% | 0.02 | 13 | 3 | 0.41 | -0.49 | 0.02 | -0.64 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 465.00 | 11.70 | 14.30 | 13.00 | 12.55 | % | 0.03 | 4 | 0 | 0.40 | -0.56 | 0.02 | -0.63 | 9/18/2025 | 9/18/2025 9:59:05 AM EST | |
| 470.00 | 14.20 | 17.30 | 15.75 | 15.00 | -19.11 | -56.03% | 0.03 | 1 | 3 | 0.41 | -0.64 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 475.00 | 18.30 | 21.10 | 19.70 | 25.80 | -24.19 | -48.39% | 0.04 | 10 | 11 | 0.41 | -0.70 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 480.00 | 21.80 | 24.90 | 23.35 | 22.00 | -36.09 | -62.13% | 0.05 | 1 | 3 | 0.42 | -0.75 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 485.00 | 25.20 | 28.50 | 26.85 | 62.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.80 | 0.01 | -0.50 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 490.00 | 29.30 | 33.40 | 31.35 | 64.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.84 | 0.01 | -0.44 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 495.00 | 33.60 | 37.80 | 35.70 | 103.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.87 | 0.01 | -0.40 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 500.00 | 39.10 | 40.70 | 39.90 | 42.20 | -39.35 | -48.26% | 0.08 | 1 | 46 | 0.43 | -0.90 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 505.00 | 42.90 | 46.70 | 44.80 | % | 0.09 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.28 | 9/18/2025 9:59:05 AM EST | |||
| 510.00 | 47.70 | 51.70 | 49.70 | 114.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.23 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 515.00 | 52.60 | 56.40 | 54.50 | 91.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.20 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 520.00 | 57.20 | 61.20 | 59.20 | 93.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.14 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 525.00 | 62.20 | 66.10 | 64.15 | 103.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.11 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 530.00 | 67.40 | 71.00 | 69.20 | 109.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 535.00 | 72.30 | 75.90 | 74.10 | 116.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.06 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 540.00 | 77.30 | 80.80 | 79.05 | 121.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 545.00 | 82.30 | 85.80 | 84.05 | 126.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 550.00 | 87.30 | 90.70 | 89.00 | 132.84 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 555.00 | 92.30 | 95.70 | 94.00 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:05 AM EST | |||
| 560.00 | 97.30 | 100.60 | 98.95 | 135.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 565.00 | 102.00 | 105.60 | 103.80 | 7.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 570.00 | 107.00 | 110.50 | 108.75 | 146.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |
| 575.00 | 112.00 | 115.50 | 113.75 | 174.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 580.00 | 117.20 | 120.50 | 118.85 | 182.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 585.00 | 122.10 | 125.40 | 123.75 | 161.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 587.50 | 124.60 | 127.90 | 126.25 | 185.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 590.00 | 127.10 | 130.40 | 128.75 | 172.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 592.50 | 129.70 | 132.80 | 131.25 | 174.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 595.00 | 132.10 | 135.30 | 133.70 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 597.50 | 134.60 | 137.80 | 136.20 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 600.00 | 137.20 | 140.20 | 138.70 | 215.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 602.50 | 139.70 | 142.60 | 141.15 | 184.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 605.00 | 142.30 | 145.10 | 143.70 | 186.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 607.50 | 145.00 | 147.60 | 146.30 | 197.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 610.00 | 147.30 | 150.10 | 148.70 | 27.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 612.50 | 149.80 | 152.60 | 151.20 | 153.90 | -36.10 | -19.00% | 0.25 | 1 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 615.00 | 152.30 | 155.00 | 153.65 | 161.10 | % | 0.25 | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST | |
| 617.50 | 154.80 | 157.50 | 156.15 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 620.00 | 157.30 | 160.00 | 158.65 | 166.10 | +127.90 | +334.82% | 0.26 | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 622.50 | 159.80 | 162.50 | 161.15 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 625.00 | 162.30 | 165.00 | 163.65 | 171.10 | -43.83 | -20.40% | 0.26 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 630.00 | 167.30 | 170.00 | 168.65 | 34.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:59:05 AM EST |
| 635.00 | 172.30 | 175.00 | 173.65 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 640.00 | 177.30 | 179.90 | 178.60 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 645.00 | 182.30 | 184.90 | 183.60 | 44.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:05 AM EST |
| 650.00 | 187.30 | 190.00 | 188.65 | 254.07 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 655.00 | 192.30 | 195.00 | 193.65 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 660.00 | 197.30 | 200.00 | 198.65 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 665.00 | 202.40 | 205.00 | 203.70 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 670.00 | 207.30 | 210.00 | 208.65 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 675.00 | 212.30 | 215.00 | 213.65 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 680.00 | 217.30 | 220.00 | 218.65 | 226.10 | % | 0.32 | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST | |
| 685.00 | 222.30 | 224.90 | 223.60 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 690.00 | 227.30 | 230.00 | 228.65 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 695.00 | 232.40 | 235.00 | 233.70 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 700.00 | 237.30 | 240.00 | 238.65 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 705.00 | 242.30 | 245.00 | 243.65 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 710.00 | 247.30 | 250.00 | 248.65 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 715.00 | 252.30 | 255.00 | 253.65 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 720.00 | 257.30 | 260.00 | 258.65 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 725.00 | 262.30 | 265.00 | 263.65 | 331.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 730.00 | 267.30 | 269.90 | 268.60 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 740.00 | 277.30 | 280.00 | 278.65 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 750.00 | 287.30 | 290.00 | 288.65 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 760.00 | 297.30 | 299.90 | 298.60 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 770.00 | 307.40 | 310.00 | 308.70 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 780.00 | 317.30 | 320.00 | 318.65 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 790.00 | 327.30 | 330.00 | 328.65 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 800.00 | 337.40 | 340.00 | 338.70 | 372.39 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:05 AM EST |