Options Chain for SYNOPSYS INC COM (SNPS) - $481.24 as of 12/23/2025 2:04:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 220.30 | 228.10 | 224.20 | 204.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 260.00 | 210.30 | 218.20 | 214.25 | % | 0.82 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 205.30 | 213.10 | 209.20 | % | 0.79 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 200.30 | 208.10 | 204.20 | % | 0.76 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 275.00 | 195.30 | 203.20 | 199.25 | 112.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 280.00 | 190.30 | 198.00 | 194.15 | 197.16 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 285.00 | 185.30 | 193.00 | 189.15 | 192.17 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 290.00 | 180.30 | 188.00 | 184.15 | 90.90 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 295.00 | 175.30 | 183.20 | 179.25 | % | 0.61 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 170.30 | 178.20 | 174.25 | 182.22 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 305.00 | 165.30 | 173.20 | 169.25 | 177.23 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 310.00 | 160.30 | 166.80 | 163.55 | 98.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 315.00 | 155.30 | 161.80 | 158.55 | % | 0.50 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 320.00 | 150.30 | 157.00 | 153.65 | % | 0.48 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 325.00 | 145.20 | 151.20 | 148.20 | % | 0.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 330.00 | 140.20 | 146.20 | 143.20 | % | 0.43 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 335.00 | 135.20 | 141.20 | 138.20 | 136.47 | -10.44 | -7.11% | 0.41 | 4 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 340.00 | 130.20 | 137.70 | 133.95 | 132.29 | -9.63 | -6.79% | 0.39 | 5 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 345.00 | 125.20 | 132.80 | 129.00 | 127.36 | +21.76 | +20.61% | 0.37 | 1 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 350.00 | 120.20 | 128.00 | 124.10 | 127.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 355.00 | 114.70 | 123.30 | 119.00 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 360.00 | 109.60 | 118.10 | 113.85 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 365.00 | 105.30 | 113.30 | 109.30 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 370.00 | 100.40 | 106.20 | 103.30 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 375.00 | 95.40 | 102.40 | 98.90 | 97.66 | % | 0.26 | 1 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 380.00 | 90.40 | 97.30 | 93.85 | 92.73 | +5.03 | +5.74% | 0.25 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 385.00 | 85.40 | 92.60 | 89.00 | 88.17 | -6.89 | -7.25% | 0.23 | 2 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 390.00 | 80.40 | 87.30 | 83.85 | 83.18 | -6.89 | -7.65% | 0.21 | 2 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 395.00 | 76.60 | 82.10 | 79.35 | 23.95 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:02 PM EST |
| 400.00 | 71.50 | 77.10 | 74.30 | 79.78 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 405.00 | 65.40 | 71.20 | 68.30 | 74.48 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 410.00 | 60.30 | 66.10 | 63.20 | 70.27 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 415.00 | 57.00 | 60.50 | 58.75 | 64.84 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 417.50 | 53.00 | 59.60 | 56.30 | 62.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 420.00 | 51.40 | 57.10 | 54.25 | 63.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.12 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 422.50 | 48.00 | 54.70 | 51.35 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 425.00 | 45.50 | 53.20 | 49.35 | 58.91 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 427.50 | 44.60 | 49.00 | 46.80 | % | 0.11 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 430.00 | 40.50 | 47.20 | 43.85 | 48.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.95 | 0.98 | 0.00 | -0.17 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 432.50 | 38.00 | 44.80 | 41.40 | % | 0.10 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.17 | 12/23/2025 1:59:02 PM EST | |||
| 435.00 | 35.50 | 41.20 | 38.35 | 36.05 | -13.95 | -27.90% | 0.09 | 1 | 6 | 0.98 | 0.97 | 0.00 | -0.19 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 437.50 | 34.60 | 39.60 | 37.10 | % | 0.08 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.26 | 12/23/2025 1:59:02 PM EST | |||
| 440.00 | 30.50 | 37.50 | 34.00 | 39.85 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.75 | 0.96 | 0.00 | -0.29 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 442.50 | 29.60 | 34.70 | 32.15 | % | 0.07 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.53 | 12/23/2025 1:59:02 PM EST | |||
| 445.00 | 25.40 | 31.70 | 28.55 | 26.19 | +3.18 | +13.82% | 0.06 | 1 | 7 | 0.69 | 0.92 | 0.01 | -0.56 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 447.50 | 22.90 | 29.90 | 26.40 | % | 0.06 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.66 | 12/23/2025 1:59:02 PM EST | |||
| 450.00 | 21.60 | 27.40 | 24.50 | 24.25 | -9.60 | -28.36% | 0.05 | 2 | 30 | 0.61 | 0.88 | 0.01 | -0.71 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 452.50 | 18.10 | 24.40 | 21.25 | 22.40 | +5.60 | +33.34% | 0.05 | 2 | 1 | 0.59 | 0.85 | 0.01 | -0.80 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 455.00 | 16.30 | 23.00 | 19.65 | 22.75 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.56 | 0.79 | 0.01 | -1.09 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 457.50 | 13.10 | 20.60 | 16.85 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.52 | 0.77 | 0.01 | -1.06 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 460.00 | 12.10 | 17.50 | 14.80 | 15.00 | -3.00 | -16.67% | 0.03 | 6 | 100 | 0.43 | 0.74 | 0.02 | -1.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 462.50 | 8.70 | 14.90 | 11.80 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.46 | 0.72 | 0.02 | -1.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 465.00 | 7.10 | 11.50 | 9.30 | 9.00 | -9.00 | -50.00% | 0.02 | 4 | 127 | 0.43 | 0.69 | 0.02 | -0.91 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 467.50 | 4.40 | 9.80 | 7.10 | 8.49 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.42 | 0.64 | 0.03 | -0.82 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 470.00 | 6.20 | 8.00 | 7.10 | 5.50 | -8.57 | -60.91% | 0.02 | 25 | 139 | 0.31 | 0.58 | 0.04 | -0.75 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 472.50 | 3.20 | 6.80 | 5.00 | 5.00 | -5.90 | -54.13% | 0.01 | 3 | 20 | 0.25 | 0.49 | 0.04 | -0.70 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 475.00 | 2.50 | 5.10 | 3.80 | 3.12 | -6.31 | -66.92% | 0.01 | 21 | 153 | 0.22 | 0.39 | 0.04 | -0.66 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 477.50 | 2.35 | 3.80 | 3.08 | 2.30 | -5.20 | -69.34% | 0.01 | 34 | 207 | 0.25 | 0.31 | 0.03 | -0.64 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 480.00 | 1.20 | 2.75 | 1.98 | 1.55 | -4.15 | -72.81% | 0.00 | 88 | 605 | 0.25 | 0.25 | 0.03 | -0.63 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 482.50 | 0.95 | 1.90 | 1.43 | 1.10 | -4.00 | -78.44% | 0.00 | 6 | 23 | 0.23 | 0.23 | 0.02 | -0.69 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 485.00 | 0.05 | 1.15 | 0.60 | 0.57 | -3.43 | -85.75% | 0.00 | 18 | 107 | 0.22 | 0.21 | 0.02 | -0.73 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 487.50 | 0.10 | 0.85 | 0.48 | 0.40 | -2.15 | -84.32% | 0.00 | 1 | 34 | 0.23 | 0.18 | 0.02 | -0.70 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 490.00 | 0.25 | 0.60 | 0.43 | 0.33 | -1.52 | -82.17% | 0.00 | 29 | 127 | 0.27 | 0.14 | 0.01 | -0.61 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 492.50 | 0.05 | 0.35 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.26 | 0.13 | 0.01 | -0.59 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 495.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.06 | 0.01 | -0.29 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 497.50 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.03 | 0.01 | -0.14 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 500.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 10 | 129 | 0.29 | 0.02 | 0.00 | -0.12 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 502.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.09 | 12/23/2025 1:59:02 PM EST | |||
| 505.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 23 | 129 | 0.35 | 0.02 | 0.00 | -0.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 507.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.04 | 12/23/2025 1:59:02 PM EST | |||
| 510.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 515.00 | 0.00 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 525.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.15 | -83.34% | 0.00 | 19 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 570.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 585.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 600.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 605.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 615.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:02 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 10.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:02 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 375.00 | 0.00 | 3.80 | 1.90 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 380.00 | 0.00 | 3.90 | 1.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 385.00 | 0.00 | 3.10 | 1.55 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 395.00 | 0.00 | 3.00 | 1.50 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.86 | -89.59% | 0.00 | 1 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 405.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 415.00 | 0.00 | 3.20 | 1.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 417.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 422.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.18 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 427.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 430.00 | 0.05 | 0.85 | 0.45 | 0.16 | -0.01 | -5.89% | 0.00 | 5 | 27 | 0.55 | -0.02 | 0.00 | -0.17 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 432.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.17 | 12/23/2025 1:59:02 PM EST | |||
| 435.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.03 | 0.00 | -0.19 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 437.50 | 0.05 | 1.45 | 0.75 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 7 | 0.51 | -0.03 | 0.00 | -0.26 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 440.00 | 0.00 | 1.85 | 0.93 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 35 | 0.68 | -0.04 | 0.00 | -0.29 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 442.50 | 0.00 | 0.55 | 0.28 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | -0.07 | 0.01 | -0.53 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | -0.08 | 0.01 | -0.56 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 447.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | -0.10 | 0.01 | -0.66 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.11 | +40.75% | 0.00 | 1 | 99 | 0.40 | -0.12 | 0.01 | -0.71 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 452.50 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.34 | -0.15 | 0.01 | -0.80 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 455.00 | 0.05 | 0.40 | 0.23 | 0.35 | +0.05 | +16.67% | 0.00 | 40 | 37 | 0.26 | -0.21 | 0.01 | -1.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 457.50 | 0.10 | 1.15 | 0.63 | 0.75 | +0.20 | +36.37% | 0.00 | 1 | 40 | 0.26 | -0.23 | 0.01 | -1.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 460.00 | 0.05 | 1.15 | 0.60 | 0.95 | +0.55 | +137.50% | 0.00 | 5 | 42 | 0.23 | -0.26 | 0.02 | -1.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 462.50 | 0.15 | 1.05 | 0.60 | 0.98 | -0.19 | -16.24% | 0.00 | 13 | 29 | 0.23 | -0.28 | 0.02 | -1.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 465.00 | 0.60 | 1.80 | 1.20 | 1.78 | +1.18 | +196.67% | 0.00 | 22 | 48 | 0.23 | -0.31 | 0.02 | -0.91 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 467.50 | 1.25 | 3.10 | 2.18 | 2.48 | +0.92 | +58.98% | 0.00 | 3 | 40 | 0.24 | -0.36 | 0.03 | -0.82 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 470.00 | 0.85 | 4.10 | 2.48 | 3.00 | +1.00 | +50.00% | 0.01 | 4 | 23 | 0.22 | -0.42 | 0.04 | -0.75 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 472.50 | 1.45 | 5.00 | 3.23 | 4.70 | +2.89 | +159.67% | 0.01 | 16 | 7 | 0.22 | -0.51 | 0.04 | -0.70 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 475.00 | 3.90 | 6.70 | 5.30 | 5.86 | +3.41 | +139.19% | 0.01 | 4 | 27 | 0.25 | -0.61 | 0.04 | -0.66 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 477.50 | 5.30 | 9.90 | 7.60 | 6.80 | +3.45 | +102.99% | 0.02 | 33 | 85 | 0.27 | -0.69 | 0.03 | -0.64 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 480.00 | 4.70 | 10.80 | 7.75 | 9.60 | +5.89 | +158.76% | 0.02 | 4 | 11 | 0.35 | -0.75 | 0.03 | -0.63 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 482.50 | 7.00 | 14.00 | 10.50 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.77 | 0.02 | -0.69 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 485.00 | 10.60 | 16.00 | 13.30 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.49 | -0.79 | 0.02 | -0.73 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 487.50 | 11.30 | 17.70 | 14.50 | % | 0.03 | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.70 | 12/23/2025 1:59:02 PM EST | |||
| 490.00 | 12.90 | 20.10 | 16.50 | 34.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.86 | 0.01 | -0.61 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 492.50 | 15.70 | 22.50 | 19.10 | % | 0.04 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.59 | 12/23/2025 1:59:02 PM EST | |||
| 495.00 | 19.90 | 25.00 | 22.45 | 50.26 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.29 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 497.50 | 20.60 | 27.40 | 24.00 | % | 0.05 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.14 | 12/23/2025 1:59:02 PM EST | |||
| 500.00 | 23.50 | 29.90 | 26.70 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.12 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 502.50 | 25.60 | 32.40 | 29.00 | % | 0.06 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.09 | 12/23/2025 1:59:02 PM EST | |||
| 505.00 | 28.10 | 33.30 | 30.70 | % | 0.06 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.09 | 12/23/2025 1:59:02 PM EST | |||
| 507.50 | 30.60 | 37.40 | 34.00 | % | 0.07 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 12/23/2025 1:59:02 PM EST | |||
| 510.00 | 32.00 | 39.90 | 35.95 | 49.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 515.00 | 37.00 | 44.90 | 40.95 | % | 0.08 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 12/23/2025 1:59:02 PM EST | |||
| 520.00 | 42.00 | 48.30 | 45.15 | 48.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 525.00 | 47.00 | 54.90 | 50.95 | 60.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 530.00 | 52.60 | 59.90 | 56.25 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 535.00 | 57.60 | 64.90 | 61.25 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 540.00 | 62.00 | 69.90 | 65.95 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 545.00 | 67.00 | 74.90 | 70.95 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 550.00 | 72.00 | 79.90 | 75.95 | 91.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 555.00 | 77.00 | 84.90 | 80.95 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 560.00 | 82.00 | 89.90 | 85.95 | 162.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 565.00 | 87.00 | 94.90 | 90.95 | % | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 570.00 | 92.00 | 99.90 | 95.95 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 575.00 | 97.00 | 104.90 | 100.95 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 580.00 | 102.00 | 108.30 | 105.15 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 585.00 | 107.00 | 114.90 | 110.95 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 590.00 | 112.00 | 119.90 | 115.95 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 595.00 | 117.00 | 124.90 | 120.95 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 600.00 | 122.00 | 129.90 | 125.95 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 605.00 | 127.00 | 133.30 | 130.15 | 134.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 610.00 | 132.00 | 139.90 | 135.95 | 144.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 615.00 | 137.00 | 144.90 | 140.95 | 136.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |