Options Chain for SYNOPSYS INC COM (SNPS) - $405.44 as of 4/10/2026 5:21:02 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 | 203.30 | 207.80 | 205.55 | % | 1.03 | 0 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 210.00 | 192.10 | 199.20 | 195.65 | % | 0.93 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 220.00 | 182.20 | 188.50 | 185.35 | 169.80 | % | 0.84 | 1 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 230.00 | 173.40 | 179.10 | 176.25 | % | 0.77 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 240.00 | 162.20 | 168.50 | 165.35 | % | 0.69 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 250.00 | 152.00 | 159.30 | 155.65 | 160.00 | 0.00 | 0.00% | 0.62 | 0 | 24 | 3.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 255.00 | 147.20 | 154.00 | 150.60 | % | 0.59 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 260.00 | 142.10 | 149.30 | 145.70 | % | 0.56 | 0 | 12 | 2.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 265.00 | 137.10 | 144.30 | 140.70 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 270.00 | 133.30 | 138.90 | 136.10 | % | 0.50 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 275.00 | 127.10 | 134.40 | 130.75 | % | 0.48 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 280.00 | 123.30 | 128.30 | 125.80 | % | 0.45 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 285.00 | 117.10 | 124.40 | 120.75 | % | 0.42 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 290.00 | 113.30 | 118.50 | 115.90 | % | 0.40 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 295.00 | 107.20 | 113.60 | 110.40 | % | 0.37 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 300.00 | 102.20 | 108.00 | 105.10 | 91.75 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 302.50 | 100.90 | 106.60 | 103.75 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 305.00 | 97.30 | 104.20 | 100.75 | % | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 307.50 | 94.70 | 101.30 | 98.00 | % | 0.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 310.00 | 92.70 | 99.30 | 96.00 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 312.50 | 90.30 | 96.50 | 93.40 | % | 0.30 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 315.00 | 87.20 | 93.60 | 90.40 | % | 0.29 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 317.50 | 85.00 | 91.70 | 88.35 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 320.00 | 82.50 | 88.50 | 85.50 | 85.50 | % | 0.27 | 9 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 322.50 | 80.10 | 86.10 | 83.10 | 83.10 | % | 0.26 | 10 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 325.00 | 77.20 | 83.90 | 80.55 | % | 0.25 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 327.50 | 76.10 | 81.80 | 78.95 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 330.00 | 72.30 | 79.30 | 75.80 | 64.88 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 332.50 | 70.40 | 76.00 | 73.20 | 57.80 | % | 0.22 | 1 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 335.00 | 67.30 | 74.50 | 70.90 | 61.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 337.50 | 66.10 | 71.30 | 68.70 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 340.00 | 62.40 | 69.70 | 66.05 | % | 0.19 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 342.50 | 60.00 | 67.00 | 63.50 | % | 0.19 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 4/13/2026 9:59:05 AM EST | |||
| 345.00 | 57.50 | 64.10 | 60.80 | % | 0.18 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.09 | 4/13/2026 9:59:05 AM EST | |||
| 347.50 | 56.20 | 61.60 | 58.90 | % | 0.17 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.13 | 4/13/2026 9:59:05 AM EST | |||
| 350.00 | 52.50 | 59.40 | 55.95 | 48.76 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.16 | 0.96 | 0.00 | -0.18 | 3/31/2026 | 4/13/2026 9:59:05 AM EST |
| 352.50 | 50.10 | 56.60 | 53.35 | % | 0.15 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.30 | 4/13/2026 9:59:05 AM EST | |||
| 355.00 | 47.60 | 54.90 | 51.25 | % | 0.14 | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.34 | 4/13/2026 9:59:05 AM EST | |||
| 357.50 | 45.20 | 52.40 | 48.80 | % | 0.14 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.38 | 4/13/2026 9:59:05 AM EST | |||
| 360.00 | 43.00 | 49.60 | 46.30 | 38.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.95 | 0.91 | 0.01 | -0.44 | 3/30/2026 | 4/13/2026 9:59:05 AM EST |
| 362.50 | 40.40 | 47.70 | 44.05 | % | 0.12 | 0 | 0 | 1.02 | 0.89 | 0.01 | -0.51 | 4/13/2026 9:59:05 AM EST | |||
| 365.00 | 38.00 | 45.00 | 41.50 | % | 0.11 | 0 | 0 | 0.98 | 0.86 | 0.01 | -0.64 | 4/13/2026 9:59:05 AM EST | |||
| 367.50 | 36.80 | 42.80 | 39.80 | % | 0.11 | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.66 | 4/13/2026 9:59:05 AM EST | |||
| 370.00 | 33.30 | 39.80 | 36.55 | 35.27 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.84 | 0.82 | 0.01 | -0.71 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 372.50 | 31.00 | 37.30 | 34.15 | % | 0.09 | 0 | 0 | 0.90 | 0.80 | 0.01 | -0.75 | 4/13/2026 9:59:05 AM EST | |||
| 375.00 | 28.60 | 35.20 | 31.90 | 23.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | 0.77 | 0.01 | -0.82 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 377.50 | 26.30 | 33.70 | 30.00 | % | 0.08 | 0 | 0 | 0.74 | 0.75 | 0.01 | -0.86 | 4/13/2026 9:59:05 AM EST | |||
| 380.00 | 24.10 | 31.50 | 27.80 | 24.49 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.59 | 0.72 | 0.01 | -0.90 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 382.50 | 21.90 | 28.30 | 25.10 | 19.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.61 | 0.69 | 0.01 | -0.93 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 385.00 | 19.80 | 25.70 | 22.75 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.59 | 0.65 | 0.02 | -0.96 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 387.50 | 18.20 | 24.70 | 21.45 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.61 | 0.02 | -0.98 | 3/30/2026 | 4/13/2026 9:59:05 AM EST |
| 390.00 | 15.80 | 21.80 | 18.80 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.59 | 0.57 | 0.02 | -0.99 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 392.50 | 15.40 | 19.30 | 17.35 | 10.80 | +0.90 | +9.10% | 0.04 | 8 | 20 | 0.55 | 0.53 | 0.02 | -1.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 395.00 | 13.40 | 17.70 | 15.55 | 7.92 | -0.39 | -4.70% | 0.04 | 1 | 46 | 0.52 | 0.49 | 0.02 | -0.99 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 397.50 | 11.70 | 15.80 | 13.75 | 8.04 | -0.14 | -1.72% | 0.03 | 4 | 308 | 0.57 | 0.44 | 0.02 | -0.97 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 400.00 | 11.40 | 14.40 | 12.90 | 9.90 | +3.12 | +46.02% | 0.03 | 7 | 111 | 0.54 | 0.40 | 0.02 | -0.94 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 402.50 | 8.90 | 12.70 | 10.80 | 9.80 | +2.60 | +36.12% | 0.03 | 16 | 2 | 0.52 | 0.35 | 0.02 | -0.91 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 405.00 | 8.60 | 10.70 | 9.65 | 6.50 | +1.60 | +32.66% | 0.02 | 3 | 70 | 0.53 | 0.31 | 0.02 | -0.86 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 407.50 | 7.30 | 9.10 | 8.20 | 3.99 | -0.53 | -11.73% | 0.02 | 4 | 335 | 0.54 | 0.27 | 0.02 | -0.82 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 410.00 | 6.00 | 7.00 | 6.50 | 6.70 | +3.33 | +98.82% | 0.02 | 33 | 342 | 0.50 | 0.24 | 0.01 | -0.76 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 412.50 | 4.90 | 6.80 | 5.85 | 6.10 | +3.34 | +121.02% | 0.01 | 1 | 27 | 0.52 | 0.21 | 0.01 | -0.70 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 415.00 | 4.10 | 5.30 | 4.70 | 5.20 | +2.70 | +108.00% | 0.01 | 39 | 74 | 0.51 | 0.18 | 0.01 | -0.65 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 417.50 | 2.50 | 5.10 | 3.80 | 2.15 | +0.15 | +7.50% | 0.01 | 2 | 34 | 0.50 | 0.15 | 0.01 | -0.59 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 420.00 | 2.10 | 3.50 | 2.80 | 3.17 | +1.27 | +66.85% | 0.01 | 4 | 186 | 0.52 | 0.13 | 0.01 | -0.53 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 422.50 | 1.85 | 3.30 | 2.58 | 2.48 | -3.72 | -60.00% | 0.01 | 4 | 21 | 0.50 | 0.11 | 0.01 | -0.48 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 425.00 | 1.35 | 2.80 | 2.08 | 1.85 | +0.68 | +58.12% | 0.00 | 10 | 90 | 0.52 | 0.09 | 0.01 | -0.42 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 427.50 | 0.85 | 2.45 | 1.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.48 | 0.08 | 0.01 | -0.37 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 430.00 | 1.10 | 1.95 | 1.53 | 1.40 | +0.60 | +75.00% | 0.00 | 13 | 497 | 0.51 | 0.06 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 432.50 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | 0.05 | 0.00 | -0.26 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 435.00 | 0.05 | 1.50 | 0.78 | 0.67 | -2.20 | -76.66% | 0.00 | 4 | 40 | 0.72 | 0.04 | 0.00 | -0.22 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 437.50 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.03 | 0.00 | -0.18 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 440.00 | 0.20 | 1.10 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.92 | 0.02 | 0.00 | -0.15 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 442.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.12 | 4/13/2026 9:59:05 AM EST | |||
| 445.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 29 | 0.64 | 0.02 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 447.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.01 | 0.00 | -0.08 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.89 | 0.01 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.05 | 4/13/2026 9:59:05 AM EST | |||
| 455.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 457.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 460.00 | 0.10 | 7.00 | 3.55 | 0.12 | -0.09 | -42.86% | 0.01 | 3 | 252 | 0.78 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 470.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.11 | +84.62% | 0.00 | 10 | 303 | 0.96 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 3,671 | 0.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:05 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 550.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,661 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 580.00 | 0.00 | 1.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 640.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 31 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 28 | 3.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 22 | 3.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 34 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 13 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 780.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 22 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:05 AM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:05 AM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 300.00 | 0.00 | 1.45 | 0.73 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 302.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 307.50 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 312.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 315.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 317.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 322.50 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 325.00 | 0.00 | 1.45 | 0.73 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 327.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 330.00 | 0.00 | 2.00 | 1.00 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 337.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 345.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | -0.02 | 0.00 | -0.09 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 347.50 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | -0.03 | 0.00 | -0.13 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.92 | -0.04 | 0.00 | -0.18 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | 1.30 | +0.66 | +103.13% | 0.01 | 1 | 3 | 0.71 | -0.06 | 0.00 | -0.30 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 355.00 | 0.25 | 6.00 | 3.13 | 0.53 | -0.59 | -52.68% | 0.01 | 2 | 4 | 0.75 | -0.07 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 357.50 | 0.30 | 4.80 | 2.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.08 | 0.01 | -0.38 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 360.00 | 0.55 | 1.10 | 0.83 | 1.12 | -1.44 | -56.25% | 0.00 | 2 | 183 | 0.77 | -0.09 | 0.01 | -0.44 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 362.50 | 0.35 | 5.10 | 2.73 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | -0.11 | 0.01 | -0.51 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 365.00 | 0.45 | 1.75 | 1.10 | 1.15 | -0.90 | -43.91% | 0.00 | 1 | 15 | 0.61 | -0.14 | 0.01 | -0.64 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 367.50 | 0.05 | 6.10 | 3.08 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.15 | 0.01 | -0.66 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 370.00 | 0.85 | 8.50 | 4.68 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.62 | -0.18 | 0.01 | -0.71 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 372.50 | 0.90 | 9.40 | 5.15 | 6.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.20 | 0.01 | -0.75 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 375.00 | 1.20 | 3.40 | 2.30 | 3.50 | -0.20 | -5.41% | 0.01 | 5 | 48 | 0.58 | -0.23 | 0.01 | -0.82 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 377.50 | 1.40 | 6.00 | 3.70 | 4.45 | +0.45 | +11.25% | 0.01 | 2 | 13 | 0.56 | -0.25 | 0.01 | -0.86 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 380.00 | 1.55 | 3.50 | 2.53 | 4.00 | -1.20 | -23.08% | 0.01 | 11 | 610 | 0.59 | -0.28 | 0.01 | -0.90 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 382.50 | 2.00 | 3.00 | 2.50 | 3.50 | -2.00 | -36.37% | 0.01 | 5 | 16 | 0.53 | -0.31 | 0.01 | -0.93 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 385.00 | 2.25 | 4.00 | 3.13 | 6.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.35 | 0.02 | -0.96 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 387.50 | 2.55 | 4.20 | 3.38 | 7.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | -0.39 | 0.02 | -0.98 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 390.00 | 3.10 | 4.70 | 3.90 | 4.35 | -3.85 | -46.96% | 0.01 | 1 | 479 | 0.49 | -0.43 | 0.02 | -0.99 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 392.50 | 3.60 | 8.90 | 6.25 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.49 | -0.47 | 0.02 | -1.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 395.00 | 4.40 | 6.00 | 5.20 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.53 | -0.51 | 0.02 | -0.99 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 397.50 | 5.20 | 7.10 | 6.15 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | -0.56 | 0.02 | -0.97 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 400.00 | 5.90 | 7.40 | 6.65 | 9.50 | -4.67 | -32.96% | 0.02 | 2 | 1,473 | 0.47 | -0.60 | 0.02 | -0.94 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 402.50 | 6.80 | 8.40 | 7.60 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.65 | 0.02 | -0.91 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 405.00 | 6.60 | 10.20 | 8.40 | 10.07 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.52 | -0.69 | 0.02 | -0.86 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 407.50 | 8.00 | 10.30 | 9.15 | 9.80 | -7.98 | -44.89% | 0.02 | 36 | 13 | 0.39 | -0.73 | 0.02 | -0.82 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 410.00 | 8.80 | 13.10 | 10.95 | 11.10 | -8.87 | -44.42% | 0.03 | 37 | 463 | 0.45 | -0.76 | 0.01 | -0.76 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 412.50 | 9.20 | 15.70 | 12.45 | 31.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.71 | -0.79 | 0.01 | -0.70 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 415.00 | 11.80 | 17.60 | 14.70 | 27.34 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.71 | -0.82 | 0.01 | -0.65 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 417.50 | 12.30 | 18.30 | 15.30 | 25.81 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.68 | -0.85 | 0.01 | -0.59 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 420.00 | 14.10 | 21.70 | 17.90 | 18.52 | -4.70 | -20.25% | 0.04 | 25 | 194 | 0.75 | -0.87 | 0.01 | -0.53 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 422.50 | 16.90 | 23.00 | 19.95 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | -0.89 | 0.01 | -0.48 | 3/24/2026 | 4/13/2026 9:59:05 AM EST |
| 425.00 | 17.80 | 24.30 | 21.05 | 40.60 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.72 | -0.91 | 0.01 | -0.42 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 427.50 | 20.80 | 27.00 | 23.90 | 33.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.79 | -0.92 | 0.01 | -0.37 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 430.00 | 23.00 | 28.40 | 25.70 | 36.60 | +4.78 | +15.03% | 0.06 | 4 | 393 | 0.85 | -0.94 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 432.50 | 24.80 | 31.70 | 28.25 | % | 0.07 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.26 | 4/13/2026 9:59:05 AM EST | |||
| 435.00 | 26.80 | 34.00 | 30.40 | 47.69 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.81 | -0.96 | 0.00 | -0.22 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 437.50 | 29.30 | 36.00 | 32.65 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.90 | -0.97 | 0.00 | -0.18 | 3/23/2026 | 4/13/2026 9:59:05 AM EST |
| 440.00 | 31.80 | 38.20 | 35.00 | 45.28 | 0.00 | 0.00% | 0.08 | 0 | 518 | 0.92 | -0.98 | 0.00 | -0.15 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 442.50 | 34.90 | 41.00 | 37.95 | % | 0.09 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.12 | 4/13/2026 9:59:05 AM EST | |||
| 445.00 | 36.50 | 43.60 | 40.05 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.11 | 3/23/2026 | 4/13/2026 9:59:05 AM EST |
| 447.50 | 39.30 | 45.90 | 42.60 | % | 0.10 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.08 | 4/13/2026 9:59:05 AM EST | |||
| 450.00 | 42.60 | 48.00 | 45.30 | 50.00 | -5.06 | -9.19% | 0.10 | 1 | 53 | 0.94 | -0.99 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 452.50 | 43.90 | 50.90 | 47.40 | % | 0.10 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 4/13/2026 9:59:05 AM EST | |||
| 455.00 | 46.30 | 53.00 | 49.65 | % | 0.11 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 4/13/2026 9:59:05 AM EST | |||
| 457.50 | 48.60 | 55.70 | 52.15 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.03 | 4/13/2026 9:59:05 AM EST | |||
| 460.00 | 51.10 | 56.90 | 54.00 | 66.37 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.14 | -1.00 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 465.00 | 57.00 | 61.90 | 59.45 | 82.87 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/13/2026 9:59:05 AM EST |
| 470.00 | 61.10 | 68.00 | 64.55 | 65.85 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.24 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 480.00 | 71.70 | 76.90 | 74.30 | 75.82 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 490.00 | 81.50 | 88.00 | 84.75 | 87.52 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 500.00 | 91.40 | 96.80 | 94.10 | 106.20 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 510.00 | 101.30 | 108.00 | 104.65 | 102.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 520.00 | 111.30 | 116.80 | 114.05 | 122.55 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 530.00 | 121.40 | 126.80 | 124.10 | 122.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 540.00 | 131.30 | 138.00 | 134.65 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 550.00 | 141.30 | 146.90 | 144.10 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 560.00 | 151.10 | 158.00 | 154.55 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 570.00 | 161.30 | 168.00 | 164.65 | 164.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:05 AM EST |
| 580.00 | 171.30 | 178.00 | 174.65 | 174.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:05 AM EST |
| 590.00 | 181.30 | 188.00 | 184.65 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 600.00 | 191.30 | 198.00 | 194.65 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 610.00 | 201.70 | 208.00 | 204.85 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 620.00 | 212.10 | 218.00 | 215.05 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 630.00 | 222.10 | 228.00 | 225.05 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 640.00 | 232.10 | 238.00 | 235.05 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 650.00 | 241.30 | 248.00 | 244.65 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 660.00 | 251.30 | 256.80 | 254.05 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 670.00 | 261.30 | 266.80 | 264.05 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 680.00 | 271.30 | 278.00 | 274.65 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 690.00 | 281.30 | 288.00 | 284.65 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 700.00 | 291.30 | 298.00 | 294.65 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 720.00 | 311.30 | 316.90 | 314.10 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 740.00 | 331.30 | 338.00 | 334.65 | % | 0.45 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 760.00 | 351.40 | 358.00 | 354.70 | % | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 780.00 | 371.30 | 378.00 | 374.65 | % | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |