Options Chain for SYNOPSYS INC COM (SNPS) - $455.34 as of 10/29/2025 9:17:48 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 | 246.00 | 264.10 | 255.05 | % | 1.28 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 241.20 | 248.80 | 245.00 | 245.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 231.20 | 238.90 | 235.05 | 235.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 221.20 | 228.90 | 225.05 | % | 0.98 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 211.20 | 218.90 | 215.05 | % | 0.90 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 201.20 | 209.10 | 205.15 | % | 0.82 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 260.00 | 191.00 | 199.10 | 195.05 | % | 0.75 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 181.00 | 189.10 | 185.05 | % | 0.69 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 280.00 | 171.10 | 178.80 | 174.95 | % | 0.62 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 290.00 | 161.00 | 168.40 | 164.70 | % | 0.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 300.00 | 152.90 | 157.20 | 155.05 | 155.50 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 141.10 | 148.70 | 144.90 | % | 0.47 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 320.00 | 131.20 | 138.00 | 134.60 | 132.62 | +2.72 | +2.10% | 0.42 | 1 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 325.00 | 126.20 | 132.50 | 129.35 | % | 0.40 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 330.00 | 121.20 | 128.10 | 124.65 | 125.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 335.00 | 116.10 | 123.00 | 119.55 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 111.20 | 117.90 | 114.55 | % | 0.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 345.00 | 106.10 | 113.80 | 109.95 | % | 0.32 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 350.00 | 101.30 | 108.90 | 105.10 | % | 0.30 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 355.00 | 96.10 | 102.80 | 99.45 | % | 0.28 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 360.00 | 91.10 | 98.80 | 94.95 | 131.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:03 PM EST |
| 365.00 | 86.10 | 94.20 | 90.15 | % | 0.25 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 367.50 | 84.00 | 90.20 | 87.10 | % | 0.24 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 370.00 | 81.20 | 88.70 | 84.95 | 82.72 | +1.61 | +1.99% | 0.23 | 1 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 372.50 | 79.00 | 86.40 | 82.70 | % | 0.22 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 375.00 | 76.10 | 83.00 | 79.55 | 95.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 377.50 | 73.70 | 81.60 | 77.65 | % | 0.21 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 380.00 | 72.40 | 77.20 | 74.80 | 75.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 382.50 | 68.60 | 76.40 | 72.50 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 385.00 | 66.30 | 73.10 | 69.70 | 61.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.89 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 387.50 | 64.00 | 69.60 | 66.80 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 62.50 | 68.90 | 65.70 | 70.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.91 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 392.50 | 59.00 | 66.10 | 62.55 | % | 0.16 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 395.00 | 58.50 | 63.90 | 61.20 | % | 0.15 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 397.50 | 54.00 | 61.20 | 57.60 | % | 0.14 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.05 | 10/29/2025 4:00:03 PM EST | |||
| 400.00 | 51.00 | 58.60 | 54.80 | 71.80 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.64 | 0.99 | 0.00 | -0.08 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 402.50 | 49.00 | 55.40 | 52.20 | 54.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.11 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 405.00 | 46.20 | 53.80 | 50.00 | 51.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 407.50 | 44.00 | 51.70 | 47.85 | % | 0.12 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.20 | 10/29/2025 4:00:03 PM EST | |||
| 410.00 | 43.40 | 47.60 | 45.50 | 59.43 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.28 | 0.98 | 0.00 | -0.26 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 412.50 | 39.10 | 47.00 | 43.05 | % | 0.10 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.35 | 10/29/2025 4:00:03 PM EST | |||
| 415.00 | 36.00 | 43.70 | 39.85 | 52.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.32 | 0.96 | 0.00 | -0.48 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 417.50 | 34.30 | 42.00 | 38.15 | % | 0.09 | 0 | 0 | 1.35 | 0.95 | 0.00 | -0.58 | 10/29/2025 4:00:03 PM EST | |||
| 420.00 | 33.60 | 37.80 | 35.70 | 45.73 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.09 | 0.93 | 0.01 | -0.80 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 422.50 | 29.60 | 37.10 | 33.35 | 34.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.24 | 0.92 | 0.01 | -0.99 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 425.00 | 28.50 | 34.00 | 31.25 | 28.75 | -4.06 | -12.38% | 0.07 | 2 | 1 | 1.12 | 0.90 | 0.01 | -1.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 427.50 | 26.00 | 31.50 | 28.75 | 27.00 | -3.95 | -12.77% | 0.07 | 3 | 1 | 1.06 | 0.88 | 0.01 | -1.41 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 24.40 | 30.30 | 27.35 | 23.64 | -11.54 | -32.81% | 0.06 | 1 | 21 | 1.13 | 0.86 | 0.01 | -1.55 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 432.50 | 21.00 | 28.30 | 24.65 | % | 0.06 | 0 | 0 | 1.11 | 0.84 | 0.01 | -1.70 | 10/29/2025 4:00:03 PM EST | |||
| 435.00 | 18.90 | 26.20 | 22.55 | 30.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.08 | 0.81 | 0.01 | -1.84 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 437.50 | 16.30 | 23.80 | 20.05 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | 0.78 | 0.01 | -1.98 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 16.60 | 21.60 | 19.10 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.69 | 0.75 | 0.01 | -2.10 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 442.50 | 14.60 | 20.40 | 17.50 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | 0.72 | 0.01 | -2.21 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 445.00 | 12.90 | 18.60 | 15.75 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.72 | 0.68 | 0.02 | -2.31 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 447.50 | 11.20 | 17.00 | 14.10 | 12.06 | -1.54 | -11.33% | 0.03 | 5 | 20 | 0.71 | 0.64 | 0.02 | -2.38 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 9.80 | 15.50 | 12.65 | 10.70 | -2.55 | -19.25% | 0.03 | 8 | 318 | 0.72 | 0.60 | 0.02 | -2.43 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 452.50 | 8.30 | 13.30 | 10.80 | 10.01 | -1.29 | -11.42% | 0.02 | 22 | 27 | 0.69 | 0.56 | 0.02 | -2.45 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 455.00 | 8.00 | 10.80 | 9.40 | 9.10 | -1.70 | -15.75% | 0.02 | 162 | 60 | 0.68 | 0.52 | 0.02 | -2.45 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 457.50 | 4.20 | 10.00 | 7.10 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.60 | 0.48 | 0.02 | -2.42 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 5.70 | 8.70 | 7.20 | 6.50 | -1.44 | -18.14% | 0.02 | 582 | 102 | 0.68 | 0.43 | 0.02 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 462.50 | 4.10 | 9.60 | 6.85 | 6.88 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.73 | 0.39 | 0.02 | -2.29 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 465.00 | 1.20 | 5.50 | 3.35 | 5.00 | -1.50 | -23.08% | 0.01 | 20 | 150 | 0.52 | 0.35 | 0.02 | -2.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 467.50 | 2.45 | 8.30 | 5.38 | 4.20 | +0.30 | +7.70% | 0.01 | 1 | 69 | 0.74 | 0.31 | 0.02 | -2.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 0.80 | 4.30 | 2.55 | 3.04 | -1.16 | -27.62% | 0.01 | 168 | 446 | 0.56 | 0.28 | 0.01 | -1.93 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 472.50 | 1.50 | 7.10 | 4.30 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.76 | 0.24 | 0.01 | -1.79 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 475.00 | 1.25 | 3.00 | 2.13 | 2.44 | -0.56 | -18.67% | 0.00 | 222 | 608 | 0.62 | 0.21 | 0.01 | -1.62 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | 1.50 | -0.50 | -25.00% | 0.01 | 1 | 282 | 0.96 | 0.18 | 0.01 | -1.50 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 480.00 | 0.50 | 2.35 | 1.43 | 1.40 | -0.79 | -36.08% | 0.00 | 45 | 185 | 0.61 | 0.15 | 0.01 | -1.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 482.50 | 0.05 | 1.50 | 0.78 | 1.20 | -0.30 | -20.00% | 0.00 | 2 | 18 | 0.51 | 0.13 | 0.01 | -1.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 485.00 | 0.10 | 3.80 | 1.95 | 1.05 | +0.05 | +5.00% | 0.00 | 3 | 284 | 0.75 | 0.11 | 0.01 | -1.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 487.50 | 0.00 | 3.60 | 1.80 | 0.75 | +0.15 | +25.00% | 0.00 | 2 | 7 | 1.04 | 0.09 | 0.01 | -0.89 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 490.00 | 0.20 | 3.40 | 1.80 | 1.01 | +0.01 | +1.00% | 0.00 | 8 | 327 | 0.79 | 0.07 | 0.01 | -0.68 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 492.50 | 0.00 | 3.20 | 1.60 | 0.63 | +0.18 | +40.00% | 0.00 | 1 | 103 | 1.08 | 0.06 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 495.00 | 0.10 | 1.05 | 0.58 | 0.41 | -0.03 | -6.82% | 0.00 | 5 | 198 | 0.66 | 0.05 | 0.00 | -0.40 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 497.50 | 0.00 | 0.35 | 0.18 | 0.14 | -0.44 | -75.87% | 0.00 | 3 | 15 | 0.68 | 0.04 | 0.00 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.20 | -50.00% | 0.00 | 132 | 1,294 | 0.67 | 0.03 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 502.50 | 0.00 | 3.30 | 1.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.03 | 0.00 | -0.20 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.02 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 507.50 | 0.00 | 2.20 | 1.10 | 0.22 | -1.28 | -85.34% | 0.00 | 2 | 4 | 1.20 | 0.02 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 25 | 222 | 0.87 | 0.01 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 512.50 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.01 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.59 | 0.01 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 517.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.01 | 0.00 | -0.03 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 3.20 | 1.60 | 0.10 | -0.44 | -81.49% | 0.00 | 3 | 100 | 1.53 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 522.50 | 0.00 | 0.95 | 0.48 | 0.51 | +0.01 | +2.00% | 0.00 | 1 | 3 | 1.17 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.32 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 527.50 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.79 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.41 | +0.31 | +310.00% | 0.00 | 1 | 87 | 1.83 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 535.00 | 0.00 | 4.20 | 2.10 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 4.20 | 2.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 191 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 4.20 | 2.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.40 | 2.20 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.40 | 2.20 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 4.40 | 2.20 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 750.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 760.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 770.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 780.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.20 | 2.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.20 | 2.10 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 4.20 | 2.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 4.20 | 2.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 367.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 4:00:03 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 1.75 | 0.88 | 0.16 | -0.09 | -36.00% | 0.00 | 7 | 2,075 | 1.02 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.81 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 397.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.05 | 10/29/2025 4:00:03 PM EST | |||
| 400.00 | 0.05 | 0.80 | 0.43 | 0.61 | +0.27 | +79.42% | 0.00 | 1 | 92 | 0.90 | -0.01 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 402.50 | 0.00 | 2.00 | 1.00 | 0.76 | % | 0.00 | 1 | 0 | 0.97 | -0.01 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 405.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | -0.01 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 407.50 | 0.05 | 3.20 | 1.63 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | -0.02 | 0.00 | -0.20 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 3.20 | 1.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.33 | -0.02 | 0.00 | -0.26 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 412.50 | 0.00 | 2.35 | 1.18 | 1.08 | +0.49 | +83.06% | 0.00 | 1 | 1 | 1.16 | -0.03 | 0.00 | -0.35 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 415.00 | 0.05 | 1.85 | 0.95 | 1.11 | +0.26 | +30.59% | 0.00 | 37 | 76 | 0.79 | -0.04 | 0.00 | -0.48 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 417.50 | 0.00 | 4.20 | 2.10 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | -0.05 | 0.00 | -0.58 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 0.30 | 0.75 | 0.53 | 0.60 | +0.30 | +100.00% | 0.00 | 18 | 177 | 0.68 | -0.07 | 0.01 | -0.80 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 422.50 | 0.05 | 4.30 | 2.18 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | -0.08 | 0.01 | -0.99 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 425.00 | 0.75 | 1.05 | 0.90 | 1.10 | +0.01 | +0.92% | 0.00 | 28 | 163 | 0.69 | -0.10 | 0.01 | -1.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 427.50 | 0.65 | 1.55 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.12 | 0.01 | -1.41 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 1.00 | 5.30 | 3.15 | 1.78 | +0.24 | +15.59% | 0.01 | 13 | 288 | 0.90 | -0.14 | 0.01 | -1.55 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 432.50 | 0.05 | 5.70 | 2.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.16 | 0.01 | -1.70 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 435.00 | 1.50 | 4.80 | 3.15 | 1.95 | -0.45 | -18.75% | 0.01 | 4 | 38 | 0.77 | -0.19 | 0.01 | -1.84 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 437.50 | 1.70 | 4.80 | 3.25 | 3.10 | 0.00 | 0.00% | 0.01 | 2 | 24 | 0.73 | -0.22 | 0.01 | -1.98 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 2.50 | 6.60 | 4.55 | 3.15 | 0.00 | 0.00% | 0.01 | 6 | 335 | 0.79 | -0.25 | 0.01 | -2.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 442.50 | 2.65 | 7.80 | 5.23 | 4.00 | -0.40 | -9.10% | 0.01 | 2 | 7 | 0.78 | -0.28 | 0.01 | -2.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 445.00 | 3.10 | 7.00 | 5.05 | 6.60 | +1.26 | +23.60% | 0.01 | 2 | 82 | 0.70 | -0.32 | 0.02 | -2.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 447.50 | 2.55 | 9.60 | 6.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.36 | 0.02 | -2.38 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 5.40 | 8.80 | 7.10 | 8.90 | +2.70 | +43.55% | 0.02 | 3 | 256 | 0.72 | -0.40 | 0.02 | -2.43 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 452.50 | 5.60 | 12.00 | 8.80 | 10.10 | -2.10 | -17.22% | 0.02 | 1 | 22 | 0.76 | -0.44 | 0.02 | -2.45 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 455.00 | 6.40 | 12.60 | 9.50 | 10.10 | +1.90 | +23.18% | 0.02 | 9 | 77 | 0.72 | -0.48 | 0.02 | -2.45 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 457.50 | 9.00 | 12.80 | 10.90 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.73 | -0.52 | 0.02 | -2.42 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 10.30 | 15.10 | 12.70 | 11.75 | -1.35 | -10.31% | 0.03 | 1 | 67 | 0.76 | -0.57 | 0.02 | -2.37 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 462.50 | 11.40 | 17.00 | 14.20 | 13.50 | -0.20 | -1.46% | 0.03 | 1 | 24 | 0.76 | -0.61 | 0.02 | -2.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 465.00 | 13.20 | 18.50 | 15.85 | 19.60 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.76 | -0.65 | 0.02 | -2.18 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 467.50 | 14.90 | 20.80 | 17.85 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.79 | -0.69 | 0.02 | -2.07 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 16.50 | 22.00 | 19.25 | 25.10 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.74 | -0.72 | 0.01 | -1.93 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 472.50 | 16.50 | 23.60 | 20.05 | 21.19 | +8.19 | +63.00% | 0.04 | 10 | 14 | 0.93 | -0.76 | 0.01 | -1.79 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 475.00 | 18.90 | 26.00 | 22.45 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.98 | -0.79 | 0.01 | -1.62 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 477.50 | 20.60 | 28.00 | 24.30 | % | 0.05 | 0 | 0 | 1.00 | -0.82 | 0.01 | -1.50 | 10/29/2025 4:00:03 PM EST | |||
| 480.00 | 24.90 | 28.80 | 26.85 | 26.85 | +8.54 | +46.65% | 0.06 | 6 | 71 | 0.88 | -0.85 | 0.01 | -1.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 482.50 | 24.70 | 32.60 | 28.65 | % | 0.06 | 0 | 0 | 1.07 | -0.87 | 0.01 | -1.14 | 10/29/2025 4:00:03 PM EST | |||
| 485.00 | 26.90 | 33.50 | 30.20 | 38.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.95 | -0.89 | 0.01 | -1.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 487.50 | 29.40 | 37.00 | 33.20 | % | 0.07 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.89 | 10/29/2025 4:00:03 PM EST | |||
| 490.00 | 32.40 | 37.30 | 34.85 | 34.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.89 | -0.93 | 0.01 | -0.68 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 492.50 | 33.90 | 40.70 | 37.30 | % | 0.08 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.55 | 10/29/2025 4:00:03 PM EST | |||
| 495.00 | 37.50 | 44.00 | 40.75 | 54.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.19 | -0.95 | 0.00 | -0.40 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 497.50 | 39.40 | 45.40 | 42.40 | % | 0.09 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.31 | 10/29/2025 4:00:03 PM EST | |||
| 500.00 | 41.50 | 48.70 | 45.10 | 51.04 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.24 | -0.97 | 0.00 | -0.24 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 502.50 | 45.80 | 51.60 | 48.70 | % | 0.10 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.20 | 10/29/2025 4:00:03 PM EST | |||
| 505.00 | 46.30 | 52.60 | 49.45 | 55.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.18 | -0.98 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 507.50 | 49.20 | 54.50 | 51.85 | % | 0.10 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.11 | 10/29/2025 4:00:03 PM EST | |||
| 510.00 | 52.30 | 59.00 | 55.65 | 62.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.44 | -0.99 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 512.50 | 54.10 | 61.10 | 57.60 | % | 0.11 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.06 | 10/29/2025 4:00:03 PM EST | |||
| 515.00 | 57.50 | 62.70 | 60.10 | 58.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 517.50 | 59.30 | 66.10 | 62.70 | % | 0.12 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 520.00 | 61.00 | 68.60 | 64.80 | 63.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.55 | -1.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 522.50 | 64.20 | 71.10 | 67.65 | % | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 525.00 | 66.00 | 73.60 | 69.80 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 527.50 | 68.60 | 75.20 | 71.90 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 530.00 | 71.00 | 78.60 | 74.80 | 54.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/29/2025 4:00:03 PM EST |
| 532.50 | 74.00 | 81.10 | 77.55 | 78.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 535.00 | 76.00 | 83.60 | 79.80 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 540.00 | 81.00 | 88.60 | 84.80 | 50.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:03 PM EST |
| 545.00 | 86.00 | 93.60 | 89.80 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 550.00 | 91.60 | 98.60 | 95.10 | 97.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 555.00 | 96.30 | 102.70 | 99.50 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 560.00 | 101.60 | 108.60 | 105.10 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 565.00 | 106.00 | 113.60 | 109.80 | % | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 570.00 | 111.00 | 118.60 | 114.80 | % | 0.20 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 575.00 | 116.00 | 123.60 | 119.80 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 580.00 | 121.80 | 128.60 | 125.20 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 585.00 | 126.30 | 133.90 | 130.10 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 590.00 | 131.00 | 138.90 | 134.95 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 595.00 | 136.20 | 143.60 | 139.90 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 600.00 | 141.00 | 148.90 | 144.95 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 605.00 | 146.30 | 153.90 | 150.10 | % | 0.25 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 610.00 | 151.00 | 158.90 | 154.95 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 615.00 | 156.30 | 163.60 | 159.95 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 620.00 | 161.30 | 168.90 | 165.10 | 119.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:03 PM EST |
| 625.00 | 166.00 | 173.90 | 169.95 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 630.00 | 171.30 | 178.90 | 175.10 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 635.00 | 176.30 | 183.90 | 180.10 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 640.00 | 181.30 | 188.60 | 184.95 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 645.00 | 186.00 | 193.60 | 189.80 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 650.00 | 191.30 | 198.90 | 195.10 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 655.00 | 196.30 | 203.90 | 200.10 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 660.00 | 202.10 | 208.90 | 205.50 | % | 0.31 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 670.00 | 211.70 | 218.90 | 215.30 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 680.00 | 221.30 | 228.90 | 225.10 | % | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 690.00 | 232.10 | 236.80 | 234.45 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 700.00 | 241.30 | 248.60 | 244.95 | % | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 710.00 | 251.30 | 258.90 | 255.10 | % | 0.36 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 720.00 | 261.70 | 268.90 | 265.30 | % | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 730.00 | 271.30 | 278.90 | 275.10 | % | 0.38 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 740.00 | 276.00 | 294.00 | 285.00 | % | 0.39 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 750.00 | 286.00 | 304.00 | 295.00 | % | 0.39 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 760.00 | 296.00 | 314.00 | 305.00 | % | 0.40 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 770.00 | 306.00 | 324.00 | 315.00 | % | 0.41 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 780.00 | 316.00 | 334.00 | 325.00 | % | 0.42 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 790.00 | 326.00 | 344.00 | 335.00 | % | 0.42 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 800.00 | 336.00 | 354.00 | 345.00 | % | 0.43 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |