Options Chain for SYNOPSYS INC COM (SNPS) - $425.45 as of 9/12/2025 9:26:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 226.60 | 235.30 | 230.95 | % | 1.18 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 200.00 | 221.80 | 230.00 | 225.90 | 220.78 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 205.00 | 217.00 | 225.00 | 221.00 | 231.49 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 212.70 | 219.30 | 216.00 | % | 1.03 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 215.00 | 207.10 | 215.10 | 211.10 | % | 0.98 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 203.10 | 209.50 | 206.30 | % | 0.94 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 225.00 | 198.30 | 204.20 | 201.25 | % | 0.89 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 192.80 | 199.40 | 196.10 | % | 0.85 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 235.00 | 189.00 | 193.80 | 191.40 | % | 0.81 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 182.40 | 190.10 | 186.25 | 260.42 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:01 PM EST |
| 245.00 | 179.00 | 184.20 | 181.60 | % | 0.74 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 172.40 | 179.90 | 176.15 | 398.00 | 0.00 | 0.00% | 0.70 | 0 | 41 | 2.65 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 93.50 | 98.50 | 96.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 255.00 | 169.00 | 174.10 | 171.55 | % | 0.67 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 164.00 | 169.40 | 166.70 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 83.50 | 88.50 | 86.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 265.00 | 159.20 | 164.50 | 161.85 | % | 0.61 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 152.10 | 160.10 | 156.10 | 346.18 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 73.50 | 78.50 | 76.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 275.00 | 148.80 | 154.50 | 151.65 | % | 0.55 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 142.60 | 150.10 | 146.35 | 115.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 280.00 | 64.00 | 68.50 | 66.25 | % | 0.24 | 0 | 0 | EST | |||||||
| 285.00 | 139.00 | 144.60 | 141.80 | % | 0.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 132.20 | 140.20 | 136.20 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 54.00 | 58.50 | 56.25 | % | 0.19 | 0 | 0 | EST | |||||||
| 295.00 | 127.20 | 134.70 | 130.95 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 122.50 | 130.20 | 126.35 | 125.00 | +37.18 | +42.34% | 0.42 | 1 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 44.00 | 48.50 | 46.25 | % | 0.15 | 0 | 0 | EST | |||||||
| 305.00 | 117.20 | 124.30 | 120.75 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 114.00 | 119.50 | 116.75 | 152.11 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 34.00 | 38.50 | 36.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 315.00 | 109.10 | 114.80 | 111.95 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 320.00 | 104.40 | 109.30 | 106.85 | 237.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 24.00 | 28.50 | 26.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 325.00 | 99.40 | 104.60 | 102.00 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 330.00 | 94.30 | 99.10 | 96.70 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 14.00 | 19.00 | 16.50 | % | 0.05 | 0 | 0 | EST | |||||||
| 335.00 | 87.80 | 95.30 | 91.55 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 340.00 | 4.50 | 9.50 | 7.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 340.00 | 84.60 | 89.00 | 86.80 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 345.00 | 77.90 | 84.70 | 81.30 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 350.00 | 73.00 | 80.90 | 76.95 | 75.60 | -8.50 | -10.11% | 0.22 | 30 | 29 | 1.29 | 0.99 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/11/2025 | EST | ||||
| 355.00 | 67.60 | 75.40 | 71.50 | % | 0.20 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.11 | 9/12/2025 4:00:01 PM EST | |||
| 360.00 | 64.60 | 70.70 | 67.65 | 73.13 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.01 | 0.98 | 0.00 | -0.22 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 365.00 | 59.30 | 65.10 | 62.20 | 69.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.25 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 54.70 | 59.50 | 57.10 | 62.02 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.89 | 0.97 | 0.00 | -0.23 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 375.00 | 49.70 | 55.30 | 52.50 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.24 | 9/12/2025 4:00:01 PM EST | |||
| 380.00 | 43.60 | 49.20 | 46.40 | 46.70 | -11.30 | -19.49% | 0.12 | 10 | 97 | 0.72 | 0.94 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 39.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 7/31/2025 | EST | ||||
| 385.00 | 39.70 | 46.00 | 42.85 | % | 0.11 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.35 | 9/12/2025 4:00:01 PM EST | |||
| 390.00 | 34.40 | 37.80 | 36.10 | 36.85 | -10.90 | -22.83% | 0.09 | 31 | 266 | 0.56 | 0.91 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 0.05 | 0.10 | 0.08 | 0.05 | -1.48 | -96.74% | 0.00 | 533 | 583 | 9/12/2025 | EST | ||||
| 395.00 | 30.30 | 34.50 | 32.40 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.89 | 0.01 | -0.46 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 26.80 | 31.00 | 28.90 | 28.30 | -12.59 | -30.79% | 0.07 | 88 | 651 | 0.36 | 0.86 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 35 | 9/12/2025 | EST | ||||
| 405.00 | 19.70 | 26.20 | 22.95 | 33.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.83 | 0.01 | -0.52 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 18.20 | 22.50 | 20.35 | 20.00 | -12.50 | -38.47% | 0.05 | 31 | 318 | 0.38 | 0.78 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 206 | 9/11/2025 | EST | ||||
| 415.00 | 15.00 | 16.20 | 15.60 | 15.95 | -8.85 | -35.69% | 0.04 | 87 | 75 | 0.38 | 0.71 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 11.90 | 12.80 | 12.35 | 12.50 | -7.20 | -36.55% | 0.03 | 248 | 430 | 0.37 | 0.62 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 40 | 0 | 9/12/2025 | EST | |||||
| 425.00 | 9.20 | 10.20 | 9.70 | 9.20 | -11.70 | -55.99% | 0.02 | 209 | 147 | 0.38 | 0.54 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 6.50 | 7.50 | 7.00 | 7.40 | -9.10 | -55.16% | 0.02 | 710 | 352 | 0.39 | 0.46 | 0.02 | -0.73 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 2 | 9/12/2025 | EST | ||||
| 435.00 | 5.20 | 5.80 | 5.50 | 5.70 | -7.90 | -58.09% | 0.01 | 272 | 126 | 0.40 | 0.38 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 3.80 | 4.50 | 4.15 | 4.40 | -6.75 | -60.54% | 0.01 | 1,044 | 392 | 0.40 | 0.31 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 22 | 9/12/2025 | EST | ||||
| 445.00 | 2.80 | 3.60 | 3.20 | 3.50 | -5.40 | -60.68% | 0.01 | 183 | 156 | 0.41 | 0.25 | 0.01 | -0.60 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 2.30 | 2.60 | 2.45 | 2.60 | -4.20 | -61.77% | 0.01 | 1,777 | 1,813 | 0.42 | 0.20 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 455.00 | 1.60 | 2.20 | 1.90 | 2.10 | -3.40 | -61.82% | 0.00 | 219 | 62 | 0.44 | 0.15 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 1.30 | 1.65 | 1.48 | 1.55 | -2.75 | -63.96% | 0.00 | 392 | 390 | 0.46 | 0.12 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 465.00 | 0.95 | 1.35 | 1.15 | 1.30 | -1.89 | -59.25% | 0.00 | 51 | 16 | 0.47 | 0.10 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 470.00 | 0.80 | 1.05 | 0.93 | 1.00 | -1.80 | -64.29% | 0.00 | 215 | 808 | 0.49 | 0.08 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 475.00 | 0.70 | 2.00 | 1.35 | 0.80 | -1.43 | -64.13% | 0.00 | 164 | 70 | 0.50 | 0.06 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 0.60 | 0.85 | 0.73 | 0.75 | -1.20 | -61.54% | 0.00 | 240 | 458 | 0.53 | 0.05 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 485.00 | 0.10 | 0.90 | 0.50 | 0.58 | -1.07 | -64.85% | 0.00 | 32 | 4 | 0.50 | 0.05 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 0.30 | 1.55 | 0.93 | 0.55 | -0.63 | -53.39% | 0.00 | 36 | 323 | 0.56 | 0.04 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 495.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.71 | -59.17% | 0.00 | 37 | 9 | 0.57 | 0.03 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.60 | -57.15% | 0.00 | 1,414 | 1,126 | 0.61 | 0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 505.00 | 0.15 | 1.45 | 0.80 | 0.25 | -0.80 | -76.19% | 0.00 | 12 | 14 | 0.61 | 0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 0.10 | 0.40 | 0.25 | 0.42 | -0.35 | -45.46% | 0.00 | 81 | 267 | 0.58 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 515.00 | 0.10 | 0.45 | 0.28 | 0.38 | -0.32 | -45.72% | 0.00 | 4 | 6 | 0.64 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 520.00 | 0.20 | 0.35 | 0.28 | 0.47 | -0.33 | -41.25% | 0.00 | 14 | 163 | 0.72 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 525.00 | 0.10 | 0.45 | 0.28 | 0.43 | -0.27 | -38.58% | 0.00 | 5 | 0 | 0.69 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 530.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.39 | -65.00% | 0.00 | 2 | 290 | 0.75 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 535.00 | 0.10 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 540.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 21 | 38 | 0.72 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 545.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 22 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 550.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 82 | 462 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.20 | -66.67% | 0.00 | 14 | 245 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.11 | -42.31% | 0.00 | 118 | 104 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 0.15 | 0.08 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.25 | +0.05 | +25.00% | 0.00 | 15 | 129 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 0.65 | 0.33 | 2.03 | +1.88 | +1,253.34% | 0.00 | 1 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 587.50 | 0.00 | 0.80 | 0.40 | 1.98 | +1.67 | +538.71% | 0.00 | 1 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 592.50 | 0.00 | 2.35 | 1.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 597.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 327 | 618 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 602.50 | 0.00 | 0.85 | 0.43 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 87 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 99 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 607.50 | 0.00 | 1.85 | 0.93 | 1.03 | +0.94 | +1,044.45% | 0.00 | 5 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 238 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 612.50 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 103 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 617.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 202 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 503 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 622.50 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 150 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 627.50 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 271 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 266 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 4.20 | 2.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 13 | 624 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 63 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 634 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.60 | 0.30 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 141 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.60 | 0.30 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 251 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.88 | -98.43% | 0.00 | 4 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 4 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 790.00 | 0.00 | 0.05 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 900.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.79 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 52 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 285.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 3 | 266 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 371 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 305.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 3 | 171 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 56 | 229 | 0.98 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 325.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 7 | 1 | 0.95 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 330.00 | 0.05 | 0.20 | 0.13 | 0.19 | -0.14 | -42.43% | 0.00 | 487 | 486 | 0.82 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 340.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.12 | -32.44% | 0.00 | 92 | 302 | 0.77 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 9/11/2025 | EST | ||||
| 345.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 350.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.14 | -28.00% | 0.00 | 343 | 702 | 0.73 | -0.01 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 3.00 | 6.20 | 4.60 | 16.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 9/10/2025 | EST | ||||
| 355.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 0.40 | 0.85 | 0.63 | 0.41 | -0.19 | -31.67% | 0.00 | 96 | 506 | 0.66 | -0.02 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 12.00 | 16.90 | 14.45 | 13.55 | +1.75 | +14.84% | 0.04 | 1 | 2 | 9/12/2025 | EST | ||||
| 365.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.25 | 9/12/2025 4:00:01 PM EST | |||
| 370.00 | 21.50 | 26.50 | 24.00 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 9/10/2025 | EST | ||||
| 370.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.15 | -20.00% | 0.00 | 92 | 499 | 0.61 | -0.03 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 2.25 | 1.13 | 0.58 | % | 0.00 | 15 | 0 | 0.62 | -0.03 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 380.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.13 | -14.45% | 0.00 | 249 | 854 | 0.53 | -0.06 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 31.50 | 34.00 | 32.75 | 34.00 | -11.85 | -25.85% | 0.09 | 10 | 0 | 9/12/2025 | EST | ||||
| 385.00 | 0.75 | 4.10 | 2.43 | 0.88 | -0.46 | -34.33% | 0.01 | 70 | 11 | 0.55 | -0.07 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 41.50 | 46.50 | 44.00 | 43.90 | +3.76 | +9.37% | 0.11 | 10 | 0 | 9/12/2025 | EST | ||||
| 390.00 | 1.00 | 1.25 | 1.13 | 1.02 | -0.23 | -18.40% | 0.00 | 276 | 697 | 0.47 | -0.09 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 395.00 | 1.15 | 1.50 | 1.33 | 1.23 | -0.32 | -20.65% | 0.00 | 138 | 64 | 0.45 | -0.11 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 1.60 | 2.10 | 1.85 | 1.70 | -0.05 | -2.86% | 0.00 | 360 | 616 | 0.42 | -0.14 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 51.50 | 56.50 | 54.00 | 54.00 | -8.50 | -13.60% | 0.14 | 6 | 0 | 9/12/2025 | EST | ||||
| 405.00 | 2.15 | 2.70 | 2.43 | 2.29 | 0.00 | 0.00% | 0.01 | 48 | 48 | 0.41 | -0.17 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 61.50 | 66.50 | 64.00 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 7/18/2025 | EST | ||||
| 410.00 | 3.10 | 3.60 | 3.35 | 3.20 | +0.45 | +16.37% | 0.01 | 222 | 209 | 0.40 | -0.22 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 415.00 | 4.30 | 4.70 | 4.50 | 4.54 | +2.64 | +138.95% | 0.01 | 367 | 300 | 0.39 | -0.29 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 6.00 | 6.60 | 6.30 | 6.33 | +1.79 | +39.43% | 0.01 | 186 | 301 | 0.39 | -0.38 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 71.50 | 76.50 | 74.00 | 73.50 | -10.50 | -12.50% | 0.18 | 11 | 0 | 9/12/2025 | EST | ||||
| 425.00 | 8.20 | 8.90 | 8.55 | 8.57 | +2.18 | +34.12% | 0.02 | 195 | 50 | 0.40 | -0.46 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 11.00 | 11.90 | 11.45 | 11.40 | +4.40 | +62.86% | 0.03 | 154 | 279 | 0.41 | -0.54 | 0.02 | -0.73 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 81.50 | 86.50 | 84.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 435.00 | 13.40 | 15.60 | 14.50 | 15.40 | +6.30 | +69.24% | 0.03 | 49 | 54 | 0.40 | -0.62 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 17.70 | 19.00 | 18.35 | 18.00 | +6.12 | +51.52% | 0.04 | 110 | 109 | 0.42 | -0.69 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 91.50 | 96.50 | 94.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 445.00 | 20.90 | 23.30 | 22.10 | 23.75 | +9.55 | +67.26% | 0.05 | 7 | 7 | 0.49 | -0.75 | 0.01 | -0.60 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 23.00 | 27.40 | 25.20 | 26.50 | +7.50 | +39.48% | 0.06 | 8 | 202 | 0.37 | -0.80 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 101.50 | 106.50 | 104.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 455.00 | 29.60 | 33.10 | 31.35 | 29.05 | +6.32 | +27.81% | 0.07 | 2 | 2 | 0.48 | -0.85 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 34.00 | 39.10 | 36.55 | 35.90 | +8.48 | +30.93% | 0.08 | 8 | 134 | 0.74 | -0.88 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 111.50 | 116.50 | 114.00 | % | 0.25 | 0 | 0 | EST | |||||||
| 465.00 | 38.00 | 42.00 | 40.00 | % | 0.09 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.36 | 9/12/2025 4:00:01 PM EST | |||
| 470.00 | 121.50 | 126.50 | 124.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 470.00 | 42.50 | 49.40 | 45.95 | 45.10 | -35.90 | -44.33% | 0.10 | 22 | 350 | 0.70 | -0.92 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 475.00 | 45.80 | 52.00 | 48.90 | % | 0.10 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.26 | 9/12/2025 4:00:01 PM EST | |||
| 480.00 | 53.10 | 58.10 | 55.60 | 54.30 | -16.99 | -23.84% | 0.12 | 22 | 227 | 0.71 | -0.95 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 131.50 | 136.50 | 134.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 485.00 | 55.60 | 63.60 | 59.60 | % | 0.12 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.22 | 9/12/2025 4:00:01 PM EST | |||
| 490.00 | 141.50 | 146.50 | 144.00 | 158.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 9/10/2025 | EST | ||||
| 490.00 | 63.00 | 68.30 | 65.65 | 56.82 | -45.11 | -44.26% | 0.13 | 1 | 358 | 0.95 | -0.96 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 495.00 | 65.50 | 73.00 | 69.25 | % | 0.14 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.18 | 9/12/2025 4:00:01 PM EST | |||
| 500.00 | 72.80 | 78.10 | 75.45 | 74.01 | -9.91 | -11.81% | 0.15 | 29 | 239 | 0.77 | -0.98 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 151.50 | 156.50 | 154.00 | 168.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 9/10/2025 | EST | ||||
| 505.00 | 76.10 | 83.00 | 79.55 | 72.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.08 | -0.98 | 0.00 | -0.13 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 161.50 | 166.50 | 164.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 510.00 | 81.00 | 86.10 | 83.55 | 85.50 | +12.58 | +17.26% | 0.16 | 1 | 56 | 1.00 | -0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 515.00 | 87.50 | 91.60 | 89.55 | 89.55 | % | 0.17 | 6 | 0 | 1.05 | -0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 520.00 | 90.70 | 97.90 | 94.30 | 93.38 | +11.11 | +13.51% | 0.18 | 8 | 90 | 1.09 | -0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 520.00 | 171.50 | 176.50 | 174.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 525.00 | 96.30 | 101.10 | 98.70 | 99.12 | -24.58 | -19.88% | 0.19 | 11 | 1 | 1.07 | -0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 530.00 | 181.50 | 186.50 | 184.00 | % | 0.35 | 0 | 0 | EST | |||||||
| 530.00 | 102.80 | 108.50 | 105.65 | 104.85 | +0.33 | +0.32% | 0.20 | 13 | 144 | 1.12 | -0.99 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 535.00 | 107.40 | 113.50 | 110.45 | 108.63 | -34.77 | -24.25% | 0.21 | 1 | 2 | 1.08 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 540.00 | 109.90 | 118.80 | 114.35 | 124.12 | 0.00 | 0.00% | 0.21 | 0 | 82 | 1.18 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 545.00 | 115.30 | 122.80 | 119.05 | 118.75 | -10.20 | -7.91% | 0.22 | 30 | 5 | 1.17 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 550.00 | 122.20 | 128.40 | 125.30 | 124.42 | +11.02 | +9.72% | 0.23 | 1,791 | 480 | 1.33 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 555.00 | 125.30 | 133.30 | 129.30 | 129.63 | -8.62 | -6.24% | 0.23 | 20 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 560.00 | 131.30 | 137.90 | 134.60 | 135.09 | +3.57 | +2.72% | 0.24 | 143 | 22 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 565.00 | 136.30 | 142.90 | 139.60 | 139.01 | -5.89 | -4.07% | 0.25 | 790 | 51 | 1.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 570.00 | 141.30 | 147.90 | 144.60 | 145.13 | +2.37 | +1.66% | 0.25 | 310 | 21 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 575.00 | 146.50 | 152.90 | 149.70 | 149.22 | -25.19 | -14.45% | 0.26 | 42 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 580.00 | 151.50 | 157.70 | 154.60 | 154.48 | +11.48 | +8.03% | 0.27 | 1,310 | 85 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 585.00 | 156.00 | 162.90 | 159.45 | 159.16 | +10.15 | +6.82% | 0.27 | 5 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 587.50 | 158.50 | 163.90 | 161.20 | 161.68 | +9.75 | +6.42% | 0.27 | 4 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 590.00 | 161.50 | 168.60 | 165.05 | 164.25 | +10.02 | +6.50% | 0.28 | 340 | 35 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 592.50 | 163.00 | 170.80 | 166.90 | 197.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 595.00 | 166.90 | 172.50 | 169.70 | 169.24 | -18.36 | -9.79% | 0.29 | 1 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 597.50 | 167.80 | 174.10 | 170.95 | 171.76 | +11.66 | +7.29% | 0.29 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 600.00 | 169.90 | 178.70 | 174.30 | 173.67 | +10.06 | +6.15% | 0.29 | 350 | 25 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 602.50 | 173.70 | 178.70 | 176.20 | 15.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 605.00 | 176.60 | 181.10 | 178.85 | 178.14 | +8.93 | +5.28% | 0.30 | 40 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 607.50 | 177.80 | 185.80 | 181.80 | 206.12 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 610.00 | 182.50 | 188.30 | 185.40 | 184.43 | +12.43 | +7.23% | 0.30 | 128 | 10 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 612.50 | 183.60 | 188.50 | 186.05 | 186.09 | +9.71 | +5.51% | 0.30 | 1 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 615.00 | 185.60 | 191.10 | 188.35 | 188.61 | +9.47 | +5.29% | 0.31 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 617.50 | 188.80 | 194.10 | 191.45 | 181.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 620.00 | 190.50 | 198.00 | 194.25 | 195.26 | +10.61 | +5.75% | 0.31 | 501 | 45 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 622.50 | 192.90 | 200.40 | 196.65 | 186.59 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 625.00 | 197.10 | 203.50 | 200.30 | 220.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 627.50 | 197.90 | 205.70 | 201.80 | 192.21 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 630.00 | 201.50 | 208.50 | 205.00 | 204.16 | +9.05 | +4.64% | 0.33 | 195 | 15 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 635.00 | 206.40 | 211.70 | 209.05 | 206.39 | +6.66 | +3.34% | 0.33 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 640.00 | 211.50 | 215.70 | 213.60 | 213.92 | +9.79 | +4.80% | 0.33 | 1 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 645.00 | 215.30 | 223.20 | 219.25 | 218.94 | -10.79 | -4.70% | 0.34 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 650.00 | 220.40 | 228.00 | 224.20 | 223.90 | +9.47 | +4.42% | 0.34 | 120 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 655.00 | 226.20 | 233.30 | 229.75 | 62.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 660.00 | 230.90 | 236.30 | 233.60 | 224.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 670.00 | 240.40 | 248.20 | 244.30 | 234.11 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 680.00 | 250.80 | 256.50 | 253.65 | 73.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 690.00 | 261.10 | 268.00 | 264.55 | 66.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 700.00 | 270.40 | 277.80 | 274.10 | 90.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 710.00 | 280.50 | 288.00 | 284.25 | 119.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 720.00 | 290.40 | 298.30 | 294.35 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 730.00 | 300.40 | 307.90 | 304.15 | 250.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 4:00:01 PM EST |
| 740.00 | 310.30 | 318.00 | 314.15 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 750.00 | 320.30 | 328.30 | 324.30 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 760.00 | 330.30 | 338.30 | 334.30 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 770.00 | 340.80 | 347.90 | 344.35 | 205.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 780.00 | 350.80 | 357.90 | 354.35 | 324.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:01 PM EST |
| 790.00 | 360.80 | 366.50 | 363.65 | 187.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 800.00 | 370.30 | 377.80 | 374.05 | 235.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 820.00 | 390.30 | 397.90 | 394.10 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 840.00 | 410.30 | 418.00 | 414.15 | 354.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:01 PM EST |
| 860.00 | 431.10 | 438.10 | 434.60 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 880.00 | 450.50 | 457.10 | 453.80 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 900.00 | 470.30 | 476.70 | 473.50 | 366.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 9/12/2025 4:00:01 PM EST |
| 920.00 | 490.30 | 497.70 | 494.00 | % | 0.54 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |