Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $383.74 as of 6/12/2026 2:08:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 263.10 | 266.70 | 264.90 | 257.80 | 0.00 | 0.00% | 2.21 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:10 PM EST |
| 125.00 | 257.90 | 261.80 | 259.85 | 263.60 | 0.00 | 0.00% | 2.08 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 130.00 | 252.90 | 256.90 | 254.90 | 248.40 | 0.00 | 0.00% | 1.96 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 135.00 | 247.90 | 251.90 | 249.90 | % | 1.85 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 140.00 | 242.90 | 246.90 | 244.90 | % | 1.75 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 145.00 | 238.00 | 241.70 | 239.85 | % | 1.65 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 150.00 | 233.00 | 236.90 | 234.95 | % | 1.57 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 155.00 | 228.50 | 231.90 | 230.20 | 183.50 | 0.00 | 0.00% | 1.49 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:10 PM EST |
| 160.00 | 222.90 | 226.90 | 224.90 | % | 1.41 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 165.00 | 218.00 | 221.80 | 219.90 | % | 1.33 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 170.00 | 212.90 | 216.90 | 214.90 | % | 1.26 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 175.00 | 208.10 | 211.70 | 209.90 | 105.44 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/12/2026 4:00:10 PM EST |
| 180.00 | 202.90 | 207.00 | 204.95 | % | 1.14 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 185.00 | 198.10 | 201.70 | 199.90 | 193.60 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 190.00 | 193.10 | 196.70 | 194.90 | 173.65 | 0.00 | 0.00% | 1.03 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:10 PM EST |
| 195.00 | 187.90 | 191.90 | 189.90 | % | 0.97 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 200.00 | 182.90 | 186.90 | 184.90 | 90.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:10 PM EST |
| 205.00 | 177.90 | 181.90 | 179.90 | % | 0.88 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 210.00 | 173.00 | 176.80 | 174.90 | 174.60 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 215.00 | 168.10 | 171.90 | 170.00 | 164.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 220.00 | 163.20 | 166.90 | 165.05 | 161.70 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 225.00 | 158.20 | 161.70 | 159.95 | 130.10 | 0.00 | 0.00% | 0.71 | 0 | 18 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:10 PM EST |
| 230.00 | 153.80 | 156.80 | 155.30 | % | 0.68 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 235.00 | 148.00 | 151.80 | 149.90 | 110.15 | 0.00 | 0.00% | 0.64 | 0 | 18 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:10 PM EST |
| 240.00 | 143.00 | 146.80 | 144.90 | 122.37 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:10 PM EST |
| 245.00 | 138.00 | 141.80 | 139.90 | % | 0.57 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 250.00 | 133.40 | 136.90 | 135.15 | 103.45 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:10 PM EST |
| 255.00 | 128.10 | 131.80 | 129.95 | 127.39 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:10 PM EST |
| 260.00 | 123.10 | 126.80 | 124.95 | 130.77 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 265.00 | 118.10 | 121.80 | 119.95 | 115.60 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 270.00 | 113.60 | 116.80 | 115.20 | 106.48 | 0.00 | 0.00% | 0.43 | 0 | 89 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:10 PM EST |
| 275.00 | 108.30 | 111.90 | 110.10 | 114.00 | +18.90 | +19.88% | 0.40 | 3 | 40 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 280.00 | 103.00 | 106.60 | 104.80 | 104.18 | +2.48 | +2.44% | 0.37 | 2 | 59 | 1.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 285.00 | 98.20 | 101.60 | 99.90 | 99.28 | 0.00 | 0.00% | 0.35 | 0 | 186 | 1.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 93.20 | 96.90 | 95.05 | 94.49 | 0.00 | 0.00% | 0.33 | 0 | 4,189 | 1.52 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 295.00 | 88.10 | 91.80 | 89.95 | 85.33 | 0.00 | 0.00% | 0.30 | 0 | 99 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 300.00 | 83.10 | 86.70 | 84.90 | 84.24 | -1.76 | -2.05% | 0.28 | 4 | 4,237 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 305.00 | 78.50 | 81.90 | 80.20 | 103.65 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 310.00 | 73.10 | 76.70 | 74.90 | 77.50 | 0.00 | 0.00% | 0.24 | 0 | 2,157 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 315.00 | 68.30 | 72.00 | 70.15 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.17 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 63.30 | 67.00 | 65.15 | 67.60 | 0.00 | 0.00% | 0.20 | 0 | 205 | 1.10 | 1.00 | 0.00 | -0.03 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 325.00 | 58.40 | 62.10 | 60.25 | 75.80 | 0.00 | 0.00% | 0.19 | 0 | 219 | 1.04 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 327.50 | 55.90 | 59.50 | 57.70 | % | 0.18 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 6/12/2026 4:00:10 PM EST | |||
| 330.00 | 53.70 | 57.20 | 55.45 | 54.71 | -6.89 | -11.19% | 0.17 | 1 | 1,976 | 0.98 | 0.99 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 332.50 | 51.40 | 54.80 | 53.10 | 43.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.13 | 5/22/2026 | 6/12/2026 4:00:10 PM EST |
| 335.00 | 48.70 | 52.40 | 50.55 | 51.00 | -7.42 | -12.71% | 0.15 | 2 | 53 | 0.90 | 0.98 | 0.00 | -0.16 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 337.50 | 46.20 | 49.60 | 47.90 | 50.00 | +0.23 | +0.47% | 0.14 | 1 | 3 | 0.87 | 0.98 | 0.00 | -0.18 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 340.00 | 43.90 | 47.40 | 45.65 | 44.40 | +2.75 | +6.61% | 0.13 | 32 | 149 | 0.84 | 0.97 | 0.00 | -0.22 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 342.50 | 41.60 | 45.10 | 43.35 | 46.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.96 | 0.00 | -0.24 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 345.00 | 39.70 | 43.00 | 41.35 | 40.10 | -0.90 | -2.20% | 0.12 | 1 | 1,086 | 0.81 | 0.95 | 0.00 | -0.27 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 347.50 | 36.60 | 40.30 | 38.45 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.79 | 0.94 | 0.00 | -0.31 | 5/19/2026 | 6/12/2026 4:00:10 PM EST |
| 350.00 | 34.20 | 37.80 | 36.00 | 35.95 | 0.00 | 0.00% | 0.10 | 0 | 10,537 | 0.77 | 0.92 | 0.01 | -0.39 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 352.50 | 32.00 | 35.50 | 33.75 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | 0.91 | 0.01 | -0.40 | 5/19/2026 | 6/12/2026 4:00:10 PM EST |
| 355.00 | 30.10 | 33.20 | 31.65 | 33.90 | 0.00 | 0.00% | 0.09 | 0 | 1,448 | 0.71 | 0.89 | 0.01 | -0.47 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 357.50 | 27.50 | 31.10 | 29.30 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | 0.88 | 0.01 | -0.51 | 5/22/2026 | 6/12/2026 4:00:10 PM EST |
| 360.00 | 25.50 | 28.80 | 27.15 | 27.51 | -3.69 | -11.83% | 0.08 | 1 | 365 | 0.47 | 0.85 | 0.01 | -0.56 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 362.50 | 23.40 | 26.70 | 25.05 | 38.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.48 | 0.83 | 0.01 | -0.59 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 365.00 | 21.30 | 24.70 | 23.00 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.49 | 0.81 | 0.01 | -0.64 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 367.50 | 19.50 | 22.70 | 21.10 | 20.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.78 | 0.01 | -0.68 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 370.00 | 17.50 | 20.60 | 19.05 | 23.26 | 0.00 | 0.00% | 0.05 | 0 | 408 | 0.48 | 0.75 | 0.01 | -0.71 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 372.50 | 15.60 | 18.90 | 17.25 | 37.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | 0.71 | 0.01 | -0.75 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 375.00 | 13.80 | 17.20 | 15.50 | 12.40 | -19.00 | -60.51% | 0.04 | 1 | 191 | 0.48 | 0.68 | 0.01 | -0.77 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 377.50 | 12.40 | 15.00 | 13.70 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | 0.64 | 0.02 | -0.79 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 10.70 | 14.00 | 12.35 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 2,391 | 0.48 | 0.60 | 0.02 | -0.81 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 382.50 | 9.70 | 12.60 | 11.15 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | 0.56 | 0.02 | -0.81 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 385.00 | 8.30 | 10.30 | 9.30 | 9.40 | -2.20 | -18.97% | 0.02 | 6 | 193 | 0.46 | 0.52 | 0.02 | -0.81 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 387.50 | 6.70 | 9.00 | 7.85 | 7.50 | -2.80 | -27.19% | 0.02 | 31 | 12 | 0.45 | 0.48 | 0.02 | -0.80 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 390.00 | 6.40 | 7.90 | 7.15 | 7.65 | -1.50 | -16.40% | 0.02 | 61 | 358 | 0.47 | 0.43 | 0.02 | -0.79 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 392.50 | 4.70 | 6.80 | 5.75 | 6.50 | -2.80 | -30.11% | 0.01 | 38 | 1 | 0.45 | 0.39 | 0.02 | -0.76 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 395.00 | 4.10 | 5.80 | 4.95 | 5.40 | -5.00 | -48.08% | 0.01 | 37 | 185 | 0.45 | 0.35 | 0.02 | -0.73 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 397.50 | 3.40 | 5.20 | 4.30 | % | 0.01 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.70 | 6/12/2026 4:00:10 PM EST | |||
| 400.00 | 2.75 | 4.40 | 3.58 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.45 | 0.28 | 0.01 | -0.66 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 402.50 | 2.05 | 4.90 | 3.48 | 3.20 | -8.20 | -71.93% | 0.01 | 17 | 2 | 0.48 | 0.24 | 0.01 | -0.61 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 405.00 | 1.80 | 3.60 | 2.70 | 3.30 | -11.30 | -77.40% | 0.01 | 15 | 131 | 0.46 | 0.21 | 0.01 | -0.57 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 407.50 | 1.15 | 3.90 | 2.53 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.52 | 6/12/2026 4:00:10 PM EST | |||
| 410.00 | 1.00 | 3.50 | 2.25 | 2.52 | -0.88 | -25.89% | 0.01 | 11 | 120 | 0.45 | 0.16 | 0.01 | -0.48 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 412.50 | 0.95 | 3.40 | 2.18 | 1.40 | -5.90 | -80.83% | 0.01 | 2 | 1 | 0.51 | 0.14 | 0.01 | -0.43 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 415.00 | 0.25 | 3.50 | 1.88 | 1.50 | -0.89 | -37.24% | 0.00 | 1 | 124 | 0.49 | 0.12 | 0.01 | -0.38 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 417.50 | 0.10 | 2.60 | 1.35 | 1.32 | -1.41 | -51.65% | 0.00 | 3 | 20 | 0.46 | 0.10 | 0.01 | -0.35 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 420.00 | 0.05 | 2.00 | 1.03 | 1.30 | -0.45 | -25.72% | 0.00 | 2 | 688 | 0.44 | 0.08 | 0.01 | -0.31 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 422.50 | 0.00 | 3.10 | 1.55 | 1.10 | % | 0.00 | 1 | 0 | 0.72 | 0.07 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 4:00:10 PM EST | |
| 425.00 | 0.00 | 2.40 | 1.20 | 1.01 | -0.19 | -15.84% | 0.00 | 11 | 71 | 0.69 | 0.06 | 0.00 | -0.22 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 427.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.18 | 6/12/2026 4:00:10 PM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.77 | 0.04 | 0.00 | -0.16 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 432.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.13 | 6/12/2026 4:00:10 PM EST | |||
| 435.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.81 | 0.02 | 0.00 | -0.11 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 437.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.09 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 1.75 | 0.88 | 0.28 | -0.21 | -42.86% | 0.00 | 3 | 215 | 0.59 | 0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 442.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.06 | 6/12/2026 4:00:10 PM EST | |||
| 445.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.89 | 0.01 | 0.00 | -0.05 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 447.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | 1.08 | +0.78 | +260.00% | 0.00 | 1 | 115 | 0.93 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 452.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:10 PM EST | |||
| 455.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 457.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.02 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.06 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 467.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 472.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 515.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/12/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/12/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 3.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/12/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,845 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.72 | -0.01 | -1.37% | 0.00 | 3 | 8,208 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 300.00 | 0.05 | 0.85 | 0.45 | 0.20 | +0.11 | +122.23% | 0.00 | 21 | 11,645 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 63 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.18 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 0.05 | 1.85 | 0.95 | 0.95 | +0.50 | +111.12% | 0.00 | 11 | 605 | 0.73 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 2.30 | 1.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.04 | -0.01 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 327.50 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | -0.01 | 0.00 | -0.07 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 0.98 | -0.01 | 0.00 | -0.10 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 332.50 | 0.00 | 2.40 | 1.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | -0.01 | 0.00 | -0.13 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.92 | -0.02 | 0.00 | -0.16 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 337.50 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | -0.02 | 0.00 | -0.18 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.67 | -0.03 | 0.00 | -0.22 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 342.50 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.04 | 0.00 | -0.24 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 345.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.81 | -0.05 | 0.00 | -0.27 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 347.50 | 0.00 | 2.95 | 1.48 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | -0.06 | 0.00 | -0.31 | 5/29/2026 | 6/12/2026 4:00:10 PM EST |
| 350.00 | 0.10 | 2.00 | 1.05 | 1.00 | -1.05 | -51.22% | 0.00 | 1 | 248 | 0.51 | -0.08 | 0.01 | -0.39 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 352.50 | 0.00 | 2.30 | 1.15 | 1.57 | -0.70 | -30.84% | 0.00 | 1 | 50 | 0.65 | -0.09 | 0.01 | -0.40 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 355.00 | 0.65 | 2.40 | 1.53 | 1.54 | -1.67 | -52.03% | 0.00 | 36 | 257 | 0.53 | -0.11 | 0.01 | -0.47 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 357.50 | 0.95 | 2.85 | 1.90 | 2.10 | -2.00 | -48.78% | 0.01 | 23 | 9 | 0.54 | -0.12 | 0.01 | -0.51 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 360.00 | 1.25 | 2.50 | 1.88 | 2.25 | -1.46 | -39.36% | 0.01 | 24 | 44 | 0.51 | -0.15 | 0.01 | -0.56 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 362.50 | 1.55 | 3.60 | 2.58 | 2.60 | -3.20 | -55.18% | 0.01 | 14 | 44 | 0.53 | -0.17 | 0.01 | -0.59 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 365.00 | 2.00 | 4.20 | 3.10 | 3.00 | -1.10 | -26.83% | 0.01 | 12 | 111 | 0.53 | -0.19 | 0.01 | -0.64 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 367.50 | 2.55 | 4.20 | 3.38 | 3.60 | -2.20 | -37.94% | 0.01 | 20 | 14 | 0.51 | -0.22 | 0.01 | -0.68 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 370.00 | 3.00 | 4.70 | 3.85 | 4.20 | -3.10 | -42.47% | 0.01 | 28 | 247 | 0.50 | -0.25 | 0.01 | -0.71 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 372.50 | 3.70 | 6.10 | 4.90 | 5.40 | -3.60 | -40.00% | 0.01 | 4 | 11 | 0.52 | -0.29 | 0.01 | -0.75 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 375.00 | 4.40 | 6.80 | 5.60 | 5.90 | -1.40 | -19.18% | 0.01 | 5 | 22 | 0.51 | -0.32 | 0.01 | -0.77 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 377.50 | 5.30 | 7.80 | 6.55 | 6.90 | -1.90 | -21.60% | 0.02 | 2 | 3 | 0.51 | -0.36 | 0.02 | -0.79 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 6.10 | 9.00 | 7.55 | 7.60 | -0.24 | -3.07% | 0.02 | 3 | 108 | 0.51 | -0.40 | 0.02 | -0.81 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 382.50 | 7.30 | 10.00 | 8.65 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.51 | -0.44 | 0.02 | -0.81 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 385.00 | 8.50 | 11.00 | 9.75 | 9.40 | -2.60 | -21.67% | 0.03 | 7 | 62 | 0.50 | -0.48 | 0.02 | -0.81 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 387.50 | 9.70 | 12.50 | 11.10 | % | 0.03 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.80 | 6/12/2026 4:00:10 PM EST | |||
| 390.00 | 11.20 | 13.80 | 12.50 | 11.45 | -4.15 | -26.61% | 0.03 | 4 | 202 | 0.50 | -0.57 | 0.02 | -0.79 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 392.50 | 12.20 | 15.50 | 13.85 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.61 | 0.02 | -0.76 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 395.00 | 13.60 | 16.30 | 14.95 | 16.50 | -1.20 | -6.78% | 0.04 | 1 | 21 | 0.47 | -0.65 | 0.02 | -0.73 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 397.50 | 15.40 | 18.40 | 16.90 | % | 0.04 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.70 | 6/12/2026 4:00:10 PM EST | |||
| 400.00 | 17.00 | 20.10 | 18.55 | 25.31 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.47 | -0.72 | 0.01 | -0.66 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 402.50 | 19.00 | 22.20 | 20.60 | % | 0.05 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.61 | 6/12/2026 4:00:10 PM EST | |||
| 405.00 | 21.00 | 24.20 | 22.60 | 27.40 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.47 | -0.79 | 0.01 | -0.57 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 407.50 | 23.30 | 26.40 | 24.85 | % | 0.06 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.52 | 6/12/2026 4:00:10 PM EST | |||
| 410.00 | 25.30 | 28.90 | 27.10 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.57 | -0.84 | 0.01 | -0.48 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 412.50 | 27.30 | 30.50 | 28.90 | 29.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.86 | 0.01 | -0.43 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 415.00 | 29.80 | 33.20 | 31.50 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | -0.88 | 0.01 | -0.38 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 417.50 | 32.10 | 35.50 | 33.80 | % | 0.08 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.35 | 6/12/2026 4:00:10 PM EST | |||
| 420.00 | 34.40 | 38.00 | 36.20 | 38.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.67 | -0.92 | 0.01 | -0.31 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 422.50 | 36.80 | 40.40 | 38.60 | 39.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.93 | 0.01 | -0.25 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 425.00 | 39.00 | 42.60 | 40.80 | 39.50 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.72 | -0.94 | 0.00 | -0.22 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 427.50 | 41.70 | 45.20 | 43.45 | 43.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.95 | 0.00 | -0.18 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 430.00 | 43.80 | 46.90 | 45.35 | 25.60 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.71 | -0.96 | 0.00 | -0.16 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 432.50 | 46.40 | 50.00 | 48.20 | 48.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.13 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 435.00 | 48.70 | 52.50 | 50.60 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.80 | -0.98 | 0.00 | -0.11 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 437.50 | 51.00 | 54.00 | 52.50 | % | 0.12 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.09 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 53.60 | 57.40 | 55.50 | 45.90 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.84 | -0.98 | 0.00 | -0.08 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 442.50 | 56.00 | 59.80 | 57.90 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.06 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 445.00 | 58.50 | 62.20 | 60.35 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 447.50 | 61.00 | 64.70 | 62.85 | % | 0.14 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 6/12/2026 4:00:10 PM EST | |||
| 450.00 | 63.50 | 67.10 | 65.30 | 42.90 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.89 | -0.99 | 0.00 | -0.03 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 452.50 | 66.00 | 69.70 | 67.85 | 65.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 455.00 | 68.40 | 72.10 | 70.25 | 50.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 457.50 | 70.90 | 74.60 | 72.75 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 460.00 | 73.40 | 77.10 | 75.25 | 51.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 462.50 | 75.90 | 79.60 | 77.75 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 465.00 | 78.20 | 82.10 | 80.15 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 467.50 | 80.70 | 84.70 | 82.70 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 83.20 | 87.20 | 85.20 | 84.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 472.50 | 85.70 | 89.70 | 87.70 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 475.00 | 88.20 | 92.20 | 90.20 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 480.00 | 93.20 | 97.20 | 95.20 | 80.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:10 PM EST |
| 485.00 | 98.20 | 102.20 | 100.20 | 101.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:10 PM EST |
| 490.00 | 103.20 | 107.20 | 105.20 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 495.00 | 108.10 | 112.20 | 110.15 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 500.00 | 113.30 | 117.20 | 115.25 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 505.00 | 118.30 | 122.00 | 120.15 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 510.00 | 123.20 | 127.20 | 125.20 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 515.00 | 128.30 | 132.10 | 130.20 | 130.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 520.00 | 133.20 | 137.20 | 135.20 | 135.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 525.00 | 138.10 | 142.20 | 140.15 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 540.00 | 153.30 | 157.00 | 155.15 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 560.00 | 173.20 | 177.20 | 175.20 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST |