Options Chain for SYNOPSYS INC COM (SNPS) - $389.07 as of 7/22/2026 3:34:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 120.20 | 126.00 | 123.10 | % | 0.48 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 260.00 | 115.20 | 121.00 | 118.10 | % | 0.45 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 265.00 | 110.20 | 116.20 | 113.20 | % | 0.43 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 270.00 | 105.20 | 111.20 | 108.20 | % | 0.40 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 275.00 | 98.60 | 106.00 | 102.30 | % | 0.37 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 280.00 | 93.60 | 101.00 | 97.30 | % | 0.35 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 285.00 | 88.60 | 96.00 | 92.30 | % | 0.32 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 290.00 | 83.60 | 91.00 | 87.30 | % | 0.30 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 295.00 | 78.60 | 86.40 | 82.50 | % | 0.28 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 300.00 | 75.20 | 81.00 | 78.10 | 77.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 305.00 | 69.00 | 76.00 | 72.50 | % | 0.24 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 310.00 | 64.00 | 71.00 | 67.50 | 164.61 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 3:59:57 PM EST |
| 315.00 | 58.90 | 66.00 | 62.45 | % | 0.20 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 320.00 | 53.90 | 61.00 | 57.45 | % | 0.18 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 7/22/2026 3:59:57 PM EST | |||
| 325.00 | 48.70 | 56.30 | 52.50 | % | 0.16 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 7/22/2026 3:59:57 PM EST | |||
| 330.00 | 45.40 | 51.00 | 48.20 | % | 0.15 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.08 | 7/22/2026 3:59:57 PM EST | |||
| 332.50 | 42.90 | 48.90 | 45.90 | % | 0.14 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.08 | 7/22/2026 3:59:57 PM EST | |||
| 335.00 | 40.50 | 46.70 | 43.60 | % | 0.13 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.23 | 7/22/2026 3:59:57 PM EST | |||
| 337.50 | 38.10 | 44.00 | 41.05 | % | 0.12 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.26 | 7/22/2026 3:59:57 PM EST | |||
| 340.00 | 34.50 | 42.00 | 38.25 | % | 0.11 | 0 | 0 | 1.60 | 0.96 | 0.00 | -0.36 | 7/22/2026 3:59:57 PM EST | |||
| 342.50 | 33.20 | 39.60 | 36.40 | % | 0.11 | 0 | 0 | 1.55 | 0.94 | 0.00 | -0.59 | 7/22/2026 3:59:57 PM EST | |||
| 345.00 | 30.80 | 37.00 | 33.90 | % | 0.10 | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.57 | 7/22/2026 3:59:57 PM EST | |||
| 347.50 | 28.50 | 34.80 | 31.65 | % | 0.09 | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.53 | 7/22/2026 3:59:57 PM EST | |||
| 350.00 | 26.10 | 32.00 | 29.05 | 27.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.31 | 0.92 | 0.01 | -0.85 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 352.50 | 23.80 | 29.90 | 26.85 | % | 0.08 | 0 | 0 | 1.28 | 0.91 | 0.01 | -0.90 | 7/22/2026 3:59:57 PM EST | |||
| 355.00 | 20.50 | 27.90 | 24.20 | % | 0.07 | 0 | 0 | 1.26 | 0.86 | 0.01 | -1.29 | 7/22/2026 3:59:57 PM EST | |||
| 357.50 | 18.30 | 25.70 | 22.00 | % | 0.06 | 0 | 0 | 1.22 | 0.85 | 0.01 | -1.28 | 7/22/2026 3:59:57 PM EST | |||
| 360.00 | 16.10 | 23.00 | 19.55 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | 0.81 | 0.01 | -1.53 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 362.50 | 14.00 | 21.00 | 17.50 | % | 0.05 | 0 | 0 | 1.09 | 0.79 | 0.01 | -1.54 | 7/22/2026 3:59:57 PM EST | |||
| 365.00 | 12.00 | 17.80 | 14.90 | % | 0.04 | 0 | 0 | 0.74 | 0.75 | 0.02 | -1.63 | 7/22/2026 3:59:57 PM EST | |||
| 367.50 | 12.80 | 14.50 | 13.65 | 15.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.72 | 0.02 | -1.69 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 370.00 | 9.10 | 12.40 | 10.75 | 23.32 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.66 | 0.68 | 0.02 | -1.71 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 372.50 | 9.10 | 11.10 | 10.10 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.68 | 0.63 | 0.02 | -1.73 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 375.00 | 6.30 | 8.80 | 7.55 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.63 | 0.57 | 0.02 | -1.72 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 377.50 | 6.60 | 7.40 | 7.00 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.63 | 0.52 | 0.02 | -1.70 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 380.00 | 5.40 | 6.20 | 5.80 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.62 | 0.46 | 0.02 | -1.65 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 382.50 | 4.40 | 5.20 | 4.80 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | 0.40 | 0.02 | -1.60 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 385.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.60 | 0.34 | 0.02 | -1.53 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 387.50 | 2.95 | 4.00 | 3.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | 0.30 | 0.02 | -1.53 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 390.00 | 2.35 | 3.30 | 2.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.65 | 0.25 | 0.02 | -1.38 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 392.50 | 1.00 | 2.90 | 1.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.21 | 0.02 | -1.30 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 395.00 | 1.45 | 5.10 | 3.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | 0.17 | 0.01 | -1.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 397.50 | 1.20 | 4.80 | 3.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.15 | 0.01 | -1.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 400.00 | 0.10 | 4.80 | 2.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.76 | 0.13 | 0.01 | -1.01 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 402.50 | 0.65 | 2.00 | 1.33 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.12 | 0.01 | -0.99 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 405.00 | 0.30 | 1.75 | 1.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | 0.11 | 0.01 | -0.96 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 4.40 | 2.20 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.27 | 0.06 | 0.01 | -0.41 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.07 | 0.05 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 3.60 | 1.80 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.04 | 0.00 | -0.26 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.03 | 0.00 | -0.26 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 3.30 | 1.65 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.02 | 0.00 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.03 | 0.02 | 0.00 | -0.16 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 3.80 | 1.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.01 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.01 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 3.80 | 1.90 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.01 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.75 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.79 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.84 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.89 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.55 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | 4.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:57 PM EST |
| 462.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:57 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 477.50 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 482.50 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 487.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 4.70 | 2.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 492.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 495.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 497.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 502.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 507.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 512.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 515.00 | 0.00 | 4.50 | 2.25 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 517.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:57 PM EST |
| 522.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 527.50 | 0.00 | 4.70 | 2.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 532.50 | 0.00 | 4.70 | 2.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 4.70 | 2.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 537.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 4.70 | 2.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 4.50 | 2.25 | 7.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:57 PM EST |
| 547.50 | 0.00 | 4.50 | 2.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 552.50 | 0.00 | 4.70 | 2.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:57 PM EST |
| 557.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 4.50 | 2.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 3:59:57 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 4.50 | 2.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 4.00 | 2.00 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.02 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.08 | 7/22/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.02 | -0.02 | 0.00 | -0.23 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 1.40 | 0.70 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | -0.03 | 0.00 | -0.26 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | -0.04 | 0.00 | -0.36 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 342.50 | 0.25 | 1.00 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | -0.06 | 0.00 | -0.59 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 345.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | -0.06 | 0.01 | -0.57 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 347.50 | 0.00 | 1.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.44 | -0.06 | 0.01 | -0.53 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 350.00 | 0.70 | 2.05 | 1.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.86 | -0.08 | 0.01 | -0.85 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 352.50 | 0.00 | 4.60 | 2.30 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.09 | 0.01 | -0.90 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 355.00 | 0.90 | 2.10 | 1.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.77 | -0.14 | 0.01 | -1.29 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 357.50 | 1.10 | 2.20 | 1.65 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | -0.15 | 0.01 | -1.28 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 360.00 | 0.90 | 2.40 | 1.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | -0.19 | 0.01 | -1.53 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 362.50 | 1.85 | 2.80 | 2.33 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.21 | 0.01 | -1.54 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 365.00 | 2.30 | 3.50 | 2.90 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.70 | -0.25 | 0.02 | -1.63 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 367.50 | 2.95 | 3.60 | 3.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | -0.28 | 0.02 | -1.69 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 370.00 | 3.50 | 4.50 | 4.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.63 | -0.32 | 0.02 | -1.71 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 372.50 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.62 | -0.37 | 0.02 | -1.73 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 375.00 | 5.20 | 5.80 | 5.50 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.61 | -0.43 | 0.02 | -1.72 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 377.50 | 6.30 | 7.30 | 6.80 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.60 | -0.48 | 0.02 | -1.70 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 380.00 | 7.60 | 10.10 | 8.85 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.59 | -0.54 | 0.02 | -1.65 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 382.50 | 8.90 | 10.30 | 9.60 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.59 | -0.60 | 0.02 | -1.60 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 385.00 | 10.70 | 12.00 | 11.35 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.63 | -0.66 | 0.02 | -1.53 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 387.50 | 12.50 | 13.70 | 13.10 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.91 | -0.70 | 0.02 | -1.53 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 390.00 | 14.30 | 15.50 | 14.90 | 15.90 | 0.00 | 0.00% | 0.04 | 0 | 1,832 | 0.61 | -0.75 | 0.02 | -1.38 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 392.50 | 13.50 | 21.30 | 17.40 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.10 | -0.79 | 0.02 | -1.30 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 395.00 | 16.00 | 23.20 | 19.60 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.11 | -0.83 | 0.01 | -1.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 397.50 | 18.00 | 24.10 | 21.05 | 16.79 | 0.00 | 0.00% | 0.05 | 0 | 143 | 1.01 | -0.85 | 0.01 | -1.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 400.00 | 21.70 | 27.50 | 24.60 | 24.55 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.17 | -0.87 | 0.01 | -1.01 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 402.50 | 22.50 | 30.10 | 26.30 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.25 | -0.88 | 0.01 | -0.99 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 405.00 | 25.00 | 32.00 | 28.50 | 24.81 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.27 | -0.89 | 0.01 | -0.96 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 407.50 | 27.20 | 33.20 | 30.20 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.15 | -0.94 | 0.01 | -0.41 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 410.00 | 29.00 | 37.10 | 33.05 | 34.25 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.38 | -0.95 | 0.01 | -0.38 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 412.50 | 32.00 | 38.00 | 35.00 | 36.76 | 0.00 | 0.00% | 0.08 | 0 | 104 | 1.23 | -0.96 | 0.00 | -0.26 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 415.00 | 34.00 | 40.40 | 37.20 | 36.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.27 | -0.97 | 0.00 | -0.26 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 417.50 | 36.30 | 42.80 | 39.55 | 35.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.30 | -0.98 | 0.00 | -0.15 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 420.00 | 39.00 | 45.20 | 42.10 | 40.32 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.34 | -0.98 | 0.00 | -0.16 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 422.50 | 41.80 | 47.60 | 44.70 | 45.84 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.37 | -0.99 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 425.00 | 44.00 | 51.40 | 47.70 | 41.31 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.65 | -0.99 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 427.50 | 46.10 | 54.20 | 50.15 | 42.12 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.45 | -0.99 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 430.00 | 49.00 | 56.30 | 52.65 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.70 | -1.00 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 432.50 | 51.10 | 57.50 | 54.30 | 19.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.54 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 435.00 | 54.00 | 59.90 | 56.95 | 45.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.57 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 437.50 | 56.10 | 63.80 | 59.95 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 440.00 | 59.20 | 66.30 | 62.75 | 55.41 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.93 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 442.50 | 61.20 | 67.40 | 64.30 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 445.00 | 64.00 | 69.90 | 66.95 | 59.71 | 0.00 | 0.00% | 0.15 | 0 | 166 | 1.75 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 447.50 | 66.10 | 72.40 | 69.25 | 70.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 450.00 | 69.10 | 74.90 | 72.00 | 73.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 452.50 | 71.10 | 78.80 | 74.95 | % | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 455.00 | 74.00 | 79.90 | 76.95 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 457.50 | 76.10 | 82.40 | 79.25 | 69.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 460.00 | 79.00 | 84.90 | 81.95 | 71.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 462.50 | 81.10 | 88.80 | 84.95 | % | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 465.00 | 84.00 | 92.00 | 88.00 | 86.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 467.50 | 86.10 | 92.40 | 89.25 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 470.00 | 89.00 | 94.90 | 91.95 | 91.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 472.50 | 91.10 | 97.40 | 94.25 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 475.00 | 94.00 | 101.30 | 97.65 | 41.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 477.50 | 96.10 | 103.80 | 99.95 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 480.00 | 99.00 | 106.30 | 102.65 | 43.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 3:59:57 PM EST |
| 482.50 | 101.10 | 107.40 | 104.25 | % | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 485.00 | 104.00 | 111.30 | 107.65 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 487.50 | 106.10 | 113.80 | 109.95 | 107.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 490.00 | 109.00 | 116.20 | 112.60 | 110.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 492.50 | 111.10 | 117.40 | 114.25 | % | 0.23 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 495.00 | 114.00 | 121.30 | 117.65 | 51.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 3:59:57 PM EST |
| 497.50 | 116.10 | 123.80 | 119.95 | % | 0.24 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 500.00 | 119.00 | 126.30 | 122.65 | 65.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:57 PM EST |
| 502.50 | 121.10 | 128.80 | 124.95 | % | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 505.00 | 123.60 | 131.30 | 127.45 | 74.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 507.50 | 126.10 | 133.80 | 129.95 | % | 0.26 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 510.00 | 129.00 | 136.30 | 132.65 | 59.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 512.50 | 131.10 | 137.40 | 134.25 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 515.00 | 134.00 | 139.90 | 136.95 | % | 0.27 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 517.50 | 136.10 | 143.80 | 139.95 | % | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 520.00 | 139.00 | 146.30 | 142.65 | 77.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 3:59:57 PM EST |
| 522.50 | 141.10 | 148.80 | 144.95 | % | 0.28 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 525.00 | 144.00 | 149.90 | 146.95 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 527.50 | 146.10 | 153.80 | 149.95 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 530.00 | 149.00 | 154.90 | 151.95 | 112.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 532.50 | 151.10 | 157.40 | 154.25 | 115.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 535.00 | 154.00 | 161.20 | 157.60 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 537.50 | 156.10 | 163.40 | 159.75 | % | 0.30 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 540.00 | 159.00 | 166.30 | 162.65 | 82.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 542.50 | 161.10 | 168.80 | 164.95 | % | 0.30 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 545.00 | 164.00 | 171.30 | 167.65 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 547.50 | 166.10 | 173.80 | 169.95 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 550.00 | 169.00 | 174.90 | 171.95 | 91.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 552.50 | 171.10 | 177.40 | 174.25 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 555.00 | 174.00 | 179.90 | 176.95 | % | 0.32 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 557.50 | 176.10 | 183.80 | 179.95 | % | 0.32 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 560.00 | 179.00 | 184.90 | 181.95 | % | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 565.00 | 184.00 | 189.90 | 186.95 | % | 0.33 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 570.00 | 189.00 | 194.90 | 191.95 | % | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 575.00 | 194.00 | 199.90 | 196.95 | % | 0.34 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 580.00 | 199.00 | 206.30 | 202.65 | 118.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 585.00 | 204.00 | 211.30 | 207.65 | % | 0.35 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 590.00 | 209.00 | 216.30 | 212.65 | 159.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 595.00 | 214.00 | 219.90 | 216.95 | 164.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 600.00 | 218.60 | 226.30 | 222.45 | 160.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 610.00 | 229.00 | 236.30 | 232.65 | 170.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 620.00 | 239.00 | 246.30 | 242.65 | 156.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 630.00 | 249.00 | 254.90 | 251.95 | 165.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 640.00 | 259.00 | 266.10 | 262.55 | 175.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:57 PM EST |
| 650.00 | 269.00 | 274.90 | 271.95 | % | 0.42 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 660.00 | 279.00 | 284.90 | 281.95 | % | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 670.00 | 289.00 | 294.90 | 291.95 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 680.00 | 299.00 | 306.30 | 302.65 | % | 0.45 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 690.00 | 308.60 | 316.30 | 312.45 | % | 0.45 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 700.00 | 319.00 | 326.30 | 322.65 | % | 0.46 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 710.00 | 329.00 | 336.30 | 332.65 | % | 0.47 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 720.00 | 339.00 | 346.30 | 342.65 | % | 0.48 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |