Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $326.24 as of 7/27/2026 1:32:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 131.70 | 135.50 | 133.60 | 168.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 126.50 | 130.60 | 128.55 | 135.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 215.00 | 121.60 | 125.60 | 123.60 | 165.62 | 0.00 | 0.00% | 0.57 | 0 | 29 | 2.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 116.50 | 120.60 | 118.55 | 145.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 225.00 | 111.50 | 115.60 | 113.55 | 110.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 107.00 | 110.60 | 108.80 | 105.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 235.00 | 102.00 | 105.80 | 103.90 | 103.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 240.00 | 96.80 | 100.80 | 98.80 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 245.00 | 92.00 | 95.70 | 93.85 | 146.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.98 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 87.00 | 90.60 | 88.80 | % | 0.36 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 255.00 | 82.00 | 85.60 | 83.80 | 125.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.04 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 260.00 | 77.00 | 80.70 | 78.85 | 124.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.07 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 262.50 | 74.50 | 78.40 | 76.45 | 82.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 265.00 | 72.00 | 75.70 | 73.85 | 68.39 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.12 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 267.50 | 69.50 | 73.30 | 71.40 | % | 0.27 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.15 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 67.00 | 71.00 | 69.00 | 65.78 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.51 | 0.99 | 0.00 | -0.18 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 272.50 | 64.60 | 68.30 | 66.45 | % | 0.24 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.21 | 7/27/2026 3:59:57 PM EST | |||
| 275.00 | 62.00 | 65.90 | 63.95 | % | 0.23 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.27 | 7/27/2026 3:59:57 PM EST | |||
| 277.50 | 59.50 | 63.50 | 61.50 | % | 0.22 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.34 | 7/27/2026 3:59:57 PM EST | |||
| 280.00 | 57.00 | 61.10 | 59.05 | 54.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.37 | 0.97 | 0.00 | -0.44 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 282.50 | 55.00 | 58.60 | 56.80 | % | 0.20 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.52 | 7/27/2026 3:59:57 PM EST | |||
| 285.00 | 52.30 | 56.30 | 54.30 | 93.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.29 | 0.96 | 0.00 | -0.65 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 287.50 | 50.00 | 54.00 | 52.00 | % | 0.18 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.71 | 7/27/2026 3:59:57 PM EST | |||
| 290.00 | 47.80 | 51.50 | 49.65 | 47.73 | -38.57 | -44.70% | 0.17 | 2 | 2 | 1.25 | 0.94 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 292.50 | 45.50 | 49.20 | 47.35 | % | 0.16 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.82 | 7/27/2026 3:59:57 PM EST | |||
| 295.00 | 43.10 | 46.90 | 45.00 | 47.75 | -34.56 | -41.99% | 0.15 | 3 | 4 | 1.20 | 0.93 | 0.00 | -0.89 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 297.50 | 40.80 | 44.70 | 42.75 | % | 0.14 | 0 | 0 | 1.18 | 0.91 | 0.00 | -0.96 | 7/27/2026 3:59:57 PM EST | |||
| 300.00 | 38.60 | 42.40 | 40.50 | 43.40 | +8.36 | +23.86% | 0.14 | 6 | 17 | 1.17 | 0.90 | 0.01 | -1.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 302.50 | 36.10 | 40.30 | 38.20 | % | 0.13 | 0 | 0 | 1.16 | 0.89 | 0.01 | -1.11 | 7/27/2026 3:59:57 PM EST | |||
| 305.00 | 34.20 | 38.10 | 36.15 | % | 0.12 | 0 | 0 | 0.72 | 0.87 | 0.01 | -1.18 | 7/27/2026 3:59:57 PM EST | |||
| 307.50 | 32.00 | 36.00 | 34.00 | 31.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.85 | 0.01 | -1.26 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 30.00 | 34.00 | 32.00 | 37.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.78 | 0.84 | 0.01 | -1.33 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 312.50 | 28.80 | 31.70 | 30.25 | 30.00 | +4.21 | +16.33% | 0.10 | 5 | 2 | 0.84 | 0.82 | 0.01 | -1.40 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 315.00 | 26.60 | 30.00 | 28.30 | 29.50 | -1.50 | -4.84% | 0.09 | 9 | 3 | 0.84 | 0.79 | 0.01 | -1.47 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 317.50 | 24.20 | 28.30 | 26.25 | % | 0.08 | 0 | 0 | 0.83 | 0.77 | 0.01 | -1.54 | 7/27/2026 3:59:57 PM EST | |||
| 320.00 | 22.60 | 26.40 | 24.50 | 25.10 | +8.90 | +54.94% | 0.08 | 4 | 5 | 0.85 | 0.75 | 0.01 | -1.60 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 322.50 | 21.40 | 24.80 | 23.10 | 25.73 | +8.33 | +47.88% | 0.07 | 1 | 1 | 0.88 | 0.72 | 0.01 | -1.66 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 325.00 | 19.50 | 22.70 | 21.10 | 21.45 | -5.39 | -20.09% | 0.06 | 21 | 14 | 0.86 | 0.70 | 0.01 | -1.71 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 327.50 | 18.80 | 21.40 | 20.10 | 20.90 | +2.73 | +15.03% | 0.06 | 2 | 3 | 0.91 | 0.67 | 0.01 | -1.75 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 330.00 | 17.20 | 19.70 | 18.45 | 19.20 | +5.80 | +43.29% | 0.06 | 17 | 33 | 0.90 | 0.64 | 0.01 | -1.79 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 332.50 | 14.90 | 18.50 | 16.70 | 17.70 | +5.73 | +47.87% | 0.05 | 19 | 20 | 0.88 | 0.61 | 0.01 | -1.81 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 335.00 | 14.00 | 17.00 | 15.50 | 15.65 | +2.65 | +20.39% | 0.05 | 17 | 10 | 0.90 | 0.58 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 337.50 | 13.50 | 16.00 | 14.75 | 14.50 | +0.60 | +4.32% | 0.04 | 37 | 21 | 0.94 | 0.55 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 340.00 | 11.50 | 14.20 | 12.85 | 12.83 | +3.29 | +34.49% | 0.04 | 139 | 8 | 0.89 | 0.52 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 342.50 | 10.30 | 13.60 | 11.95 | 11.80 | -6.50 | -35.52% | 0.03 | 96 | 13 | 0.91 | 0.49 | 0.01 | -1.81 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 345.00 | 9.00 | 12.20 | 10.60 | 11.37 | +2.97 | +35.36% | 0.03 | 392 | 21 | 0.89 | 0.47 | 0.01 | -1.79 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 347.50 | 8.00 | 11.20 | 9.60 | 9.20 | +0.19 | +2.11% | 0.03 | 24 | 25 | 0.90 | 0.44 | 0.01 | -1.76 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 350.00 | 8.00 | 10.50 | 9.25 | 8.65 | +2.25 | +35.16% | 0.03 | 58 | 115 | 0.94 | 0.41 | 0.01 | -1.71 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 352.50 | 6.30 | 9.70 | 8.00 | 8.00 | +0.55 | +7.39% | 0.02 | 2 | 15 | 0.91 | 0.38 | 0.01 | -1.66 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 355.00 | 6.00 | 8.80 | 7.40 | 7.82 | +1.32 | +20.31% | 0.02 | 39 | 68 | 0.95 | 0.35 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 357.50 | 4.80 | 7.50 | 6.15 | 6.50 | +1.05 | +19.27% | 0.02 | 11 | 33 | 0.89 | 0.32 | 0.01 | -1.54 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 360.00 | 3.70 | 6.70 | 5.20 | 5.83 | +0.78 | +15.45% | 0.01 | 71 | 33 | 0.88 | 0.30 | 0.01 | -1.47 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 362.50 | 3.00 | 6.10 | 4.55 | 5.05 | +0.24 | +4.99% | 0.01 | 8 | 11 | 0.86 | 0.27 | 0.01 | -1.39 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 365.00 | 2.55 | 5.10 | 3.83 | 4.55 | +0.25 | +5.82% | 0.01 | 20 | 9 | 0.84 | 0.25 | 0.01 | -1.31 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 367.50 | 2.80 | 6.00 | 4.40 | 4.09 | -0.62 | -13.17% | 0.01 | 23 | 1 | 0.86 | 0.22 | 0.01 | -1.23 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 370.00 | 2.80 | 4.30 | 3.55 | 3.53 | +0.10 | +2.92% | 0.01 | 195 | 85 | 0.91 | 0.20 | 0.01 | -1.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 372.50 | 2.90 | 3.90 | 3.40 | 3.00 | +0.06 | +2.05% | 0.01 | 36 | 2 | 0.93 | 0.18 | 0.01 | -1.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 375.00 | 2.30 | 4.20 | 3.25 | 3.05 | +1.60 | +110.35% | 0.01 | 77 | 107 | 0.96 | 0.16 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 377.50 | 2.10 | 3.30 | 2.70 | 2.57 | +0.29 | +12.72% | 0.01 | 18 | 7 | 0.94 | 0.15 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 380.00 | 2.15 | 2.95 | 2.55 | 2.15 | +0.45 | +26.48% | 0.01 | 124 | 105 | 0.96 | 0.13 | 0.01 | -0.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 382.50 | 1.35 | 3.30 | 2.33 | 1.92 | % | 0.01 | 9 | 0 | 0.97 | 0.11 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 385.00 | 1.40 | 2.30 | 1.85 | 1.84 | +0.19 | +11.52% | 0.00 | 99 | 22 | 0.95 | 0.10 | 0.01 | -0.68 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 387.50 | 0.10 | 3.40 | 1.75 | 1.50 | -0.20 | -11.77% | 0.00 | 19 | 3 | 0.87 | 0.09 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 390.00 | 0.80 | 1.60 | 1.20 | 1.60 | +0.60 | +60.00% | 0.00 | 350 | 47 | 0.91 | 0.08 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 392.50 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.07 | 0.00 | -0.49 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 395.00 | 0.15 | 1.55 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 209 | 47 | 0.85 | 0.06 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 397.50 | 0.15 | 1.20 | 0.68 | 0.95 | -1.36 | -58.88% | 0.00 | 113 | 1 | 0.88 | 0.05 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 400.00 | 0.65 | 1.00 | 0.83 | 0.85 | -1.75 | -67.31% | 0.00 | 136 | 10 | 0.95 | 0.04 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 2.80 | 1.40 | 0.73 | -0.77 | -51.34% | 0.00 | 45 | 2 | 1.10 | 0.04 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 405.00 | 0.45 | 1.00 | 0.73 | 0.60 | -11.50 | -95.05% | 0.00 | 165 | 7 | 0.98 | 0.03 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.25 | 7/27/2026 3:59:57 PM EST | |||
| 410.00 | 0.10 | 0.65 | 0.38 | 0.46 | -0.72 | -61.02% | 0.00 | 20 | 10 | 0.89 | 0.02 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.18 | 7/27/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 0.65 | 0.33 | 0.47 | -0.74 | -61.16% | 0.00 | 119 | 135 | 0.92 | 0.02 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 417.50 | 0.05 | 2.40 | 1.23 | 0.55 | % | 0.00 | 3 | 0 | 1.33 | 0.02 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 420.00 | 0.20 | 0.40 | 0.30 | 0.30 | -1.55 | -83.79% | 0.00 | 52 | 7 | 0.98 | 0.01 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 0.80 | 0.40 | 0.20 | % | 0.00 | 4 | 0 | 1.21 | 0.01 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 425.00 | 0.15 | 0.25 | 0.20 | 0.21 | -5.63 | -96.41% | 0.00 | 128 | 13 | 0.99 | 0.01 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.63 | 0.01 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.25 | 1.13 | 0.10 | % | 0.00 | 15 | 0 | 1.66 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 437.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | 0.10 | -1.40 | -93.34% | 0.00 | 2 | 2 | 1.71 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.30 | 0.15 | 0.10 | -1.96 | -95.15% | 0.00 | 27 | 5 | 1.27 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 457.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.15 | -1.60 | -91.43% | 0.00 | 1 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.42 | -89.37% | 0.00 | 2 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.01 | 8 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.90 | -85.72% | 0.01 | 1 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.00 | 3 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.57 | -87.70% | 0.00 | 148 | 281 | 1.28 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.90 | -85.72% | 0.00 | 1 | 1 | 1.14 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.48 | -80.00% | 0.00 | 141 | 5 | 1.06 | 0.00 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 2.25 | 1.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.68 | -82.93% | 0.00 | 19 | 17 | 1.02 | -0.01 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 0.45 | 0.23 | 0.27 | -0.58 | -68.24% | 0.00 | 4 | 1 | 0.97 | -0.01 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.20 | -1.01 | -83.48% | 0.00 | 219 | 7 | 0.96 | -0.01 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.21 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 2.40 | 1.20 | 0.41 | -0.69 | -62.73% | 0.00 | 20 | 6 | 1.18 | -0.02 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.80 | 0.40 | 0.45 | % | 0.00 | 9 | 0 | 1.17 | -0.02 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 280.00 | 0.35 | 0.40 | 0.38 | 0.40 | -1.20 | -75.00% | 0.00 | 298 | 207 | 1.00 | -0.03 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 282.50 | 0.05 | 1.20 | 0.63 | 0.70 | -1.00 | -58.83% | 0.00 | 73 | 2 | 0.84 | -0.03 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 1.20 | 0.60 | 0.64 | -1.45 | -69.38% | 0.00 | 241 | 32 | 1.02 | -0.04 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 287.50 | 0.35 | 1.15 | 0.75 | 0.80 | -1.30 | -61.91% | 0.00 | 106 | 10 | 0.99 | -0.05 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 290.00 | 0.75 | 1.05 | 0.90 | 1.07 | -1.29 | -54.67% | 0.00 | 189 | 215 | 1.00 | -0.06 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 292.50 | 0.90 | 1.45 | 1.18 | 1.50 | -1.42 | -48.63% | 0.00 | 43 | 5 | 1.02 | -0.06 | 0.00 | -0.82 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 295.00 | 1.05 | 1.45 | 1.25 | 1.28 | -1.72 | -57.34% | 0.00 | 243 | 17 | 0.93 | -0.07 | 0.00 | -0.89 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 297.50 | 1.55 | 1.85 | 1.70 | 1.55 | -1.72 | -52.60% | 0.01 | 155 | 4 | 1.02 | -0.09 | 0.00 | -0.96 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 300.00 | 1.50 | 2.05 | 1.78 | 1.91 | -2.08 | -52.13% | 0.01 | 325 | 48 | 0.99 | -0.10 | 0.01 | -1.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 302.50 | 0.45 | 3.50 | 1.98 | 2.20 | % | 0.01 | 9 | 0 | 0.92 | -0.11 | 0.01 | -1.11 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 305.00 | 2.15 | 2.70 | 2.43 | 2.70 | -1.45 | -34.94% | 0.01 | 54 | 21 | 0.98 | -0.13 | 0.01 | -1.18 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 307.50 | 1.50 | 3.90 | 2.70 | 3.00 | -1.80 | -37.50% | 0.01 | 24 | 3 | 0.96 | -0.15 | 0.01 | -1.26 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 2.20 | 3.50 | 2.85 | 3.49 | -3.09 | -46.96% | 0.01 | 82 | 36 | 0.99 | -0.16 | 0.01 | -1.33 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 312.50 | 2.00 | 5.80 | 3.90 | % | 0.01 | 0 | 0 | 0.98 | -0.18 | 0.01 | -1.40 | 7/27/2026 3:59:57 PM EST | |||
| 315.00 | 3.70 | 5.40 | 4.55 | 4.52 | -3.32 | -42.35% | 0.01 | 42 | 4 | 0.99 | -0.21 | 0.01 | -1.47 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 317.50 | 4.40 | 6.40 | 5.40 | 5.25 | -4.05 | -43.55% | 0.02 | 26 | 14 | 1.01 | -0.23 | 0.01 | -1.54 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 320.00 | 5.50 | 6.40 | 5.95 | 5.68 | -3.59 | -38.73% | 0.02 | 317 | 11 | 0.99 | -0.25 | 0.01 | -1.60 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 322.50 | 5.00 | 8.00 | 6.50 | 6.81 | -2.52 | -27.01% | 0.02 | 10 | 3 | 0.98 | -0.28 | 0.01 | -1.66 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 325.00 | 6.60 | 7.90 | 7.25 | 7.62 | -5.36 | -41.30% | 0.02 | 137 | 29 | 0.97 | -0.30 | 0.01 | -1.71 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 327.50 | 6.90 | 9.50 | 8.20 | 8.35 | -2.65 | -24.10% | 0.03 | 7 | 11 | 0.98 | -0.33 | 0.01 | -1.75 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 330.00 | 8.40 | 10.90 | 9.65 | 8.86 | -6.14 | -40.94% | 0.03 | 157 | 210 | 1.02 | -0.36 | 0.01 | -1.79 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 332.50 | 8.60 | 12.10 | 10.35 | 10.11 | -7.24 | -41.73% | 0.03 | 20 | 15 | 0.99 | -0.39 | 0.01 | -1.81 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 335.00 | 9.70 | 12.50 | 11.10 | 10.75 | -4.75 | -30.65% | 0.03 | 24 | 4 | 0.96 | -0.42 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 337.50 | 10.80 | 14.30 | 12.55 | 12.80 | -3.21 | -20.05% | 0.04 | 30 | 136 | 0.98 | -0.45 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 340.00 | 13.00 | 15.50 | 14.25 | 14.30 | -3.07 | -17.68% | 0.04 | 67 | 27 | 1.01 | -0.48 | 0.01 | -1.83 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 342.50 | 14.30 | 17.30 | 15.80 | 15.25 | -1.17 | -7.13% | 0.05 | 1 | 1 | 1.03 | -0.51 | 0.01 | -1.81 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 345.00 | 14.90 | 18.70 | 16.80 | 19.83 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.00 | -0.53 | 0.01 | -1.79 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 347.50 | 16.40 | 19.70 | 18.05 | % | 0.05 | 0 | 0 | 0.98 | -0.56 | 0.01 | -1.76 | 7/27/2026 3:59:57 PM EST | |||
| 350.00 | 18.10 | 21.70 | 19.90 | 21.20 | -3.29 | -13.44% | 0.06 | 3 | 4 | 1.01 | -0.59 | 0.01 | -1.71 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 352.50 | 19.60 | 23.20 | 21.40 | % | 0.06 | 0 | 0 | 1.00 | -0.62 | 0.01 | -1.66 | 7/27/2026 3:59:57 PM EST | |||
| 355.00 | 21.50 | 24.60 | 23.05 | 28.20 | 0.00 | 0.00% | 0.06 | 0 | 120 | 1.00 | -0.65 | 0.01 | -1.61 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 357.50 | 23.10 | 27.10 | 25.10 | % | 0.07 | 0 | 0 | 1.02 | -0.68 | 0.01 | -1.54 | 7/27/2026 3:59:57 PM EST | |||
| 360.00 | 25.70 | 28.20 | 26.95 | 32.38 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.03 | -0.70 | 0.01 | -1.47 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 362.50 | 26.90 | 30.30 | 28.60 | % | 0.08 | 0 | 0 | 1.01 | -0.73 | 0.01 | -1.39 | 7/27/2026 3:59:57 PM EST | |||
| 365.00 | 29.10 | 32.50 | 30.80 | 36.88 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.04 | -0.75 | 0.01 | -1.31 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 367.50 | 30.80 | 34.80 | 32.80 | 19.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.04 | -0.78 | 0.01 | -1.23 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 370.00 | 32.50 | 36.80 | 34.65 | 33.45 | -7.68 | -18.68% | 0.09 | 1 | 12 | 1.02 | -0.80 | 0.01 | -1.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 372.50 | 35.10 | 39.00 | 37.05 | 35.65 | % | 0.10 | 2 | 0 | 1.06 | -0.82 | 0.01 | -1.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 375.00 | 37.00 | 41.10 | 39.05 | 37.50 | +18.47 | +97.06% | 0.10 | 1 | 23 | 1.04 | -0.84 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 377.50 | 39.40 | 43.20 | 41.30 | 40.90 | % | 0.11 | 1 | 0 | 1.02 | -0.85 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 380.00 | 41.90 | 45.30 | 43.60 | 48.48 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.17 | -0.87 | 0.01 | -0.83 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 382.50 | 43.50 | 47.80 | 45.65 | 45.20 | % | 0.12 | 1 | 0 | 1.22 | -0.89 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 385.00 | 46.10 | 50.10 | 48.10 | 59.87 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.24 | -0.90 | 0.01 | -0.68 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 387.50 | 48.30 | 52.30 | 50.30 | % | 0.13 | 0 | 0 | 1.25 | -0.91 | 0.00 | -0.61 | 7/27/2026 3:59:57 PM EST | |||
| 390.00 | 50.70 | 54.80 | 52.75 | % | 0.14 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.55 | 7/27/2026 3:59:57 PM EST | |||
| 392.50 | 53.10 | 57.00 | 55.05 | 62.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.32 | -0.93 | 0.00 | -0.49 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 395.00 | 55.30 | 59.50 | 57.40 | % | 0.15 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.44 | 7/27/2026 3:59:57 PM EST | |||
| 397.50 | 57.80 | 62.00 | 59.90 | % | 0.15 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.40 | 7/27/2026 3:59:57 PM EST | |||
| 400.00 | 60.10 | 64.10 | 62.10 | % | 0.16 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.35 | 7/27/2026 3:59:57 PM EST | |||
| 402.50 | 62.60 | 66.50 | 64.55 | % | 0.16 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.31 | 7/27/2026 3:59:57 PM EST | |||
| 405.00 | 65.00 | 68.90 | 66.95 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.44 | -0.97 | 0.00 | -0.27 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 407.50 | 67.50 | 71.40 | 69.45 | 75.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.46 | -0.97 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 410.00 | 69.70 | 73.70 | 71.70 | 78.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.45 | -0.98 | 0.00 | -0.22 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 412.50 | 72.20 | 76.30 | 74.25 | % | 0.18 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.18 | 7/27/2026 3:59:57 PM EST | |||
| 415.00 | 74.80 | 78.50 | 76.65 | 41.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | -0.98 | 0.00 | -0.17 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 417.50 | 77.10 | 81.00 | 79.05 | % | 0.19 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.14 | 7/27/2026 3:59:57 PM EST | |||
| 420.00 | 79.50 | 83.50 | 81.50 | 45.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.49 | -0.99 | 0.00 | -0.13 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 422.50 | 82.20 | 86.00 | 84.10 | % | 0.20 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.10 | 7/27/2026 3:59:57 PM EST | |||
| 425.00 | 84.50 | 88.50 | 86.50 | 85.80 | % | 0.20 | 1 | 0 | 1.60 | -0.99 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 427.50 | 87.20 | 91.00 | 89.10 | 91.00 | % | 0.21 | 1 | 0 | 1.58 | -0.99 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 430.00 | 89.60 | 93.50 | 91.55 | % | 0.21 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 432.50 | 92.10 | 96.00 | 94.05 | % | 0.22 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 435.00 | 94.60 | 98.50 | 96.55 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 437.50 | 97.10 | 101.00 | 99.05 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 440.00 | 99.60 | 103.50 | 101.55 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 442.50 | 101.90 | 105.90 | 103.90 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 445.00 | 104.70 | 108.40 | 106.55 | 108.40 | % | 0.24 | 1 | 0 | 1.75 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 447.50 | 107.10 | 110.90 | 109.00 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 450.00 | 109.40 | 113.40 | 111.40 | 119.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 452.50 | 112.20 | 116.00 | 114.10 | 121.94 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 455.00 | 114.40 | 118.50 | 116.45 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 457.50 | 116.90 | 121.00 | 118.95 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 460.00 | 119.40 | 123.50 | 121.45 | 80.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 465.00 | 124.40 | 128.50 | 126.45 | 95.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 470.00 | 129.40 | 133.50 | 131.45 | 138.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 475.00 | 134.40 | 138.50 | 136.45 | 143.72 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 480.00 | 139.40 | 143.50 | 141.45 | 148.72 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 490.00 | 149.50 | 153.60 | 151.55 | 119.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 500.00 | 159.50 | 163.70 | 161.60 | 119.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 510.00 | 169.50 | 173.70 | 171.60 | 178.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 520.00 | 179.30 | 183.80 | 181.55 | 188.67 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 530.00 | 189.50 | 193.70 | 191.60 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 540.00 | 199.50 | 203.50 | 201.50 | % | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 550.00 | 209.30 | 213.50 | 211.40 | % | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |