Options Chain for SYNOPSYS INC COM (SNPS) - $481.95 as of 5/29/2026 4:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 243.60 | 250.60 | 247.10 | % | 1.07 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 235.00 | 238.60 | 245.60 | 242.10 | % | 1.03 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 240.00 | 233.60 | 240.80 | 237.20 | % | 0.99 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 245.00 | 228.70 | 235.80 | 232.25 | % | 0.95 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 250.00 | 223.70 | 230.80 | 227.25 | 287.69 | 0.00 | 0.00% | 0.91 | 0 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 255.00 | 218.70 | 225.80 | 222.25 | % | 0.87 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 260.00 | 213.70 | 221.10 | 217.40 | % | 0.84 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 265.00 | 208.70 | 215.80 | 212.25 | % | 0.80 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 270.00 | 203.70 | 210.80 | 207.25 | % | 0.77 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 275.00 | 198.70 | 206.40 | 202.55 | % | 0.74 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 280.00 | 193.70 | 200.80 | 197.25 | % | 0.70 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 285.00 | 188.70 | 196.10 | 192.40 | % | 0.68 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 290.00 | 183.70 | 191.10 | 187.40 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 295.00 | 178.70 | 185.90 | 182.30 | % | 0.62 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 300.00 | 173.70 | 180.90 | 177.30 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 305.00 | 168.70 | 176.90 | 172.80 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 310.00 | 163.70 | 170.90 | 167.30 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 315.00 | 158.70 | 166.10 | 162.40 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 320.00 | 153.70 | 161.50 | 157.60 | % | 0.49 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 325.00 | 148.70 | 156.70 | 152.70 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 330.00 | 143.70 | 150.90 | 147.30 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 335.00 | 138.70 | 145.90 | 142.30 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 340.00 | 133.70 | 140.90 | 137.30 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 345.00 | 128.70 | 135.90 | 132.30 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 350.00 | 123.80 | 130.90 | 127.35 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 355.00 | 118.80 | 125.90 | 122.35 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 360.00 | 113.80 | 120.90 | 117.35 | 134.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 365.00 | 108.80 | 116.00 | 112.40 | % | 0.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 370.00 | 103.80 | 110.20 | 107.00 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 375.00 | 98.80 | 106.10 | 102.45 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 380.00 | 93.90 | 101.30 | 97.60 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 385.00 | 89.00 | 95.50 | 92.25 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 390.00 | 84.00 | 91.00 | 87.50 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 395.00 | 79.00 | 86.10 | 82.55 | 85.00 | % | 0.21 | 1 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 400.00 | 74.10 | 81.30 | 77.70 | % | 0.19 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.06 | 5/29/2026 2:58:56 PM EST | |||
| 402.50 | 71.60 | 78.30 | 74.95 | % | 0.19 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.07 | 5/29/2026 2:58:56 PM EST | |||
| 405.00 | 69.10 | 76.90 | 73.00 | % | 0.18 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.10 | 5/29/2026 2:58:56 PM EST | |||
| 407.50 | 66.70 | 72.80 | 69.75 | % | 0.17 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.13 | 5/29/2026 2:58:56 PM EST | |||
| 410.00 | 64.20 | 71.40 | 67.80 | % | 0.17 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.17 | 5/29/2026 2:58:56 PM EST | |||
| 412.50 | 61.80 | 69.00 | 65.40 | % | 0.16 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.22 | 5/29/2026 2:58:56 PM EST | |||
| 415.00 | 59.30 | 66.40 | 62.85 | 61.55 | % | 0.15 | 2 | 0 | 0.91 | 0.98 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 417.50 | 57.00 | 64.50 | 60.75 | 57.76 | % | 0.15 | 4 | 0 | 0.89 | 0.97 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 420.00 | 54.50 | 61.70 | 58.10 | 55.33 | -8.54 | -13.38% | 0.14 | 4 | 6 | 0.87 | 0.97 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 422.50 | 52.10 | 58.30 | 55.20 | 53.06 | % | 0.13 | 6 | 0 | 0.84 | 0.96 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 425.00 | 49.70 | 56.90 | 53.30 | 50.65 | % | 0.13 | 8 | 0 | 0.82 | 0.95 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 427.50 | 47.30 | 54.40 | 50.85 | 50.58 | % | 0.12 | 4 | 0 | 0.80 | 0.94 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 430.00 | 45.00 | 51.70 | 48.35 | 50.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | 0.93 | 0.00 | -0.48 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 432.50 | 42.60 | 49.80 | 46.20 | % | 0.11 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.52 | 5/29/2026 2:58:56 PM EST | |||
| 435.00 | 40.30 | 46.90 | 43.60 | % | 0.10 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.56 | 5/29/2026 2:58:56 PM EST | |||
| 437.50 | 38.00 | 44.50 | 41.25 | 40.63 | % | 0.09 | 1 | 0 | 0.73 | 0.89 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 440.00 | 36.00 | 42.40 | 39.20 | 39.51 | % | 0.09 | 2 | 0 | 0.51 | 0.87 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 442.50 | 33.60 | 40.30 | 36.95 | % | 0.08 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.69 | 5/29/2026 2:58:56 PM EST | |||
| 445.00 | 31.40 | 36.50 | 33.95 | % | 0.08 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.74 | 5/29/2026 2:58:56 PM EST | |||
| 447.50 | 31.40 | 35.40 | 33.40 | 31.35 | -47.65 | -60.32% | 0.07 | 1 | 1 | 0.51 | 0.82 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 450.00 | 29.50 | 33.90 | 31.70 | 29.37 | -4.53 | -13.37% | 0.07 | 1 | 31 | 0.52 | 0.79 | 0.01 | -0.82 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 452.50 | 25.20 | 31.70 | 28.45 | 29.24 | % | 0.06 | 4 | 0 | 0.48 | 0.77 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 455.00 | 23.30 | 29.30 | 26.30 | 80.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.74 | 0.01 | -0.90 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 457.50 | 21.90 | 27.30 | 24.60 | % | 0.05 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.94 | 5/29/2026 2:58:56 PM EST | |||
| 460.00 | 19.60 | 25.70 | 22.65 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | 0.69 | 0.01 | -0.97 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 462.50 | 19.50 | 23.40 | 21.45 | % | 0.05 | 0 | 0 | 0.52 | 0.66 | 0.01 | -0.99 | 5/29/2026 2:58:56 PM EST | |||
| 465.00 | 16.70 | 21.90 | 19.30 | 20.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | 0.63 | 0.01 | -1.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 467.50 | 15.20 | 20.50 | 17.85 | % | 0.04 | 0 | 0 | 0.51 | 0.60 | 0.01 | -1.03 | 5/29/2026 2:58:56 PM EST | |||
| 470.00 | 15.70 | 18.30 | 17.00 | 16.70 | -0.80 | -4.58% | 0.04 | 12 | 28 | 0.48 | 0.57 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 472.50 | 12.50 | 17.30 | 14.90 | 17.00 | +0.81 | +5.01% | 0.03 | 2 | 1 | 0.52 | 0.54 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 475.00 | 12.30 | 15.90 | 14.10 | 14.12 | -5.08 | -26.46% | 0.03 | 15 | 48 | 0.53 | 0.51 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 477.50 | 11.60 | 15.30 | 13.45 | 13.60 | -3.20 | -19.05% | 0.03 | 14 | 25 | 0.53 | 0.48 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 480.00 | 10.60 | 12.40 | 11.50 | 11.80 | -3.07 | -20.65% | 0.02 | 22 | 39 | 0.51 | 0.45 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 482.50 | 9.30 | 13.10 | 11.20 | 10.57 | -1.10 | -9.43% | 0.02 | 19 | 9 | 0.49 | 0.43 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 485.00 | 8.60 | 10.90 | 9.75 | 9.50 | -2.87 | -23.21% | 0.02 | 49 | 56 | 0.51 | 0.40 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 487.50 | 7.70 | 10.10 | 8.90 | 8.00 | -1.80 | -18.37% | 0.02 | 6 | 20 | 0.50 | 0.37 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 490.00 | 6.00 | 9.20 | 7.60 | 8.03 | -3.47 | -30.18% | 0.02 | 51 | 31 | 0.50 | 0.34 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 492.50 | 6.00 | 9.10 | 7.55 | 5.50 | -3.15 | -36.42% | 0.02 | 5 | 6 | 0.51 | 0.32 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 495.00 | 4.70 | 7.60 | 6.15 | 5.77 | -2.77 | -32.44% | 0.01 | 33 | 456 | 0.51 | 0.29 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 497.50 | 5.00 | 8.60 | 6.80 | 4.30 | -3.71 | -46.32% | 0.01 | 41 | 51 | 0.56 | 0.27 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 500.00 | 4.60 | 5.30 | 4.95 | 5.10 | -2.90 | -36.25% | 0.01 | 180 | 163 | 0.50 | 0.25 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 502.50 | 3.30 | 6.40 | 4.85 | 5.24 | -0.16 | -2.97% | 0.01 | 2 | 11 | 0.54 | 0.22 | 0.01 | -0.77 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 505.00 | 3.10 | 4.50 | 3.80 | 3.95 | -2.25 | -36.29% | 0.01 | 5 | 16 | 0.46 | 0.21 | 0.01 | -0.73 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 507.50 | 2.60 | 4.70 | 3.65 | 3.70 | -2.20 | -37.29% | 0.01 | 5 | 5 | 0.53 | 0.19 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 510.00 | 1.90 | 3.50 | 2.70 | 2.80 | -1.20 | -30.00% | 0.01 | 38 | 533 | 0.50 | 0.17 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 512.50 | 0.95 | 6.80 | 3.88 | 2.65 | -3.53 | -57.12% | 0.01 | 5 | 10 | 0.57 | 0.15 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 515.00 | 1.80 | 3.40 | 2.60 | 2.67 | -2.33 | -46.60% | 0.01 | 3 | 13 | 0.54 | 0.14 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 517.50 | 1.70 | 3.00 | 2.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.12 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 520.00 | 1.35 | 3.00 | 2.18 | 2.45 | -1.05 | -30.00% | 0.00 | 7 | 31 | 0.55 | 0.11 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 522.50 | 0.05 | 3.40 | 1.73 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.10 | 0.01 | -0.44 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 525.00 | 0.80 | 1.80 | 1.30 | 1.50 | -0.45 | -23.08% | 0.00 | 54 | 34 | 0.56 | 0.09 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 527.50 | 0.90 | 3.40 | 2.15 | 1.66 | -0.89 | -34.91% | 0.00 | 2 | 8 | 0.59 | 0.08 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 530.00 | 0.65 | 2.05 | 1.35 | 1.35 | -0.68 | -33.50% | 0.00 | 4 | 23 | 0.55 | 0.07 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 532.50 | 0.60 | 5.40 | 3.00 | 23.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.06 | 0.00 | -0.30 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 535.00 | 0.50 | 2.50 | 1.50 | 1.45 | -0.45 | -23.69% | 0.00 | 13 | 46 | 0.62 | 0.05 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 537.50 | 0.25 | 5.40 | 2.83 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.24 | 5/29/2026 2:58:56 PM EST | |||
| 540.00 | 0.30 | 0.85 | 0.58 | 0.94 | -0.50 | -34.73% | 0.00 | 85 | 47 | 0.56 | 0.04 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 542.50 | 0.10 | 3.30 | 1.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 545.00 | 0.10 | 2.05 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.03 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 547.50 | 0.05 | 3.00 | 1.53 | 17.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 550.00 | 0.20 | 1.15 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 2 | 171 | 0.57 | 0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 552.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.12 | 5/29/2026 2:58:56 PM EST | |||
| 555.00 | 0.00 | 2.35 | 1.18 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 557.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.09 | 5/29/2026 2:58:56 PM EST | |||
| 560.00 | 0.00 | 1.30 | 0.65 | 1.30 | +0.10 | +8.34% | 0.00 | 3 | 68 | 0.75 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 562.50 | 0.00 | 1.70 | 0.85 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 565.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.01 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 567.50 | 0.00 | 4.40 | 2.20 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 570.00 | 0.00 | 1.35 | 0.68 | 0.13 | -2.11 | -94.20% | 0.00 | 1 | 12 | 0.82 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 572.50 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 575.00 | 0.00 | 0.55 | 0.28 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 577.50 | 0.00 | 4.40 | 2.20 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 580.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 582.50 | 0.00 | 2.95 | 1.48 | 9.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 585.00 | 0.00 | 1.35 | 0.68 | 0.32 | -7.01 | -95.64% | 0.00 | 1 | 6 | 0.91 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 587.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 592.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 595.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 597.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 602.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 612.50 | 0.00 | 4.30 | 2.15 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 615.00 | 0.00 | 3.40 | 1.70 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 617.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 620.00 | 0.00 | 1.50 | 0.75 | 1.37 | -0.28 | -16.97% | 0.00 | 2 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 622.50 | 0.00 | 3.20 | 1.60 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 625.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 627.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 632.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 637.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 642.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 645.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 647.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 650.00 | 0.00 | 3.50 | 1.75 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 652.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 657.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 662.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 667.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 672.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 677.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 680.00 | 0.00 | 1.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 682.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | 1.99 | -2.31 | -53.73% | 0.00 | 1 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 305.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 315.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 320.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:56 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 350.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 355.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 360.00 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 365.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 375.00 | 0.00 | 1.05 | 0.53 | 0.40 | -0.89 | -69.00% | 0.00 | 10 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 2 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 385.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 390.00 | 0.10 | 0.35 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 395.00 | 0.00 | 0.30 | 0.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | 0.00 | 0.00 | -0.03 | 5/11/2026 | 5/29/2026 2:58:56 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 9 | 5 | 0.68 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 402.50 | 0.00 | 0.60 | 0.30 | 0.55 | +0.14 | +34.15% | 0.00 | 4 | 2 | 0.67 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 405.00 | 0.05 | 2.75 | 1.40 | 0.20 | % | 0.00 | 7 | 0 | 0.59 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 407.50 | 0.00 | 4.80 | 2.40 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.17 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 412.50 | 0.00 | 4.80 | 2.40 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.02 | 0.00 | -0.22 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 415.00 | 0.05 | 0.70 | 0.38 | 0.70 | -0.20 | -22.23% | 0.00 | 44 | 205 | 0.54 | -0.02 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 417.50 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.33 | 5/29/2026 2:58:56 PM EST | |||
| 420.00 | 0.30 | 0.85 | 0.58 | 0.55 | -0.40 | -42.11% | 0.00 | 21 | 10 | 0.53 | -0.03 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 422.50 | 0.20 | 1.70 | 0.95 | 0.93 | -2.39 | -71.99% | 0.00 | 1 | 1 | 0.56 | -0.04 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 425.00 | 0.40 | 3.10 | 1.75 | 1.00 | -5.12 | -83.66% | 0.00 | 70 | 10 | 0.59 | -0.05 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 427.50 | 0.45 | 3.00 | 1.73 | 2.20 | % | 0.00 | 72 | 0 | 0.56 | -0.06 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 430.00 | 0.80 | 1.45 | 1.13 | 1.28 | +0.28 | +28.00% | 0.00 | 6 | 23 | 0.51 | -0.07 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 432.50 | 0.75 | 3.50 | 2.13 | 1.39 | -0.76 | -35.35% | 0.00 | 50 | 5 | 0.56 | -0.08 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 435.00 | 1.10 | 5.20 | 3.15 | 1.80 | -0.57 | -24.06% | 0.01 | 5 | 14 | 0.50 | -0.09 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 437.50 | 0.30 | 3.00 | 1.65 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.11 | 0.01 | -0.61 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 440.00 | 1.60 | 3.00 | 2.30 | 1.79 | -1.21 | -40.34% | 0.01 | 14 | 24 | 0.52 | -0.13 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 442.50 | 1.60 | 2.75 | 2.18 | 3.04 | +0.54 | +21.60% | 0.00 | 1 | 5 | 0.47 | -0.14 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 445.00 | 2.25 | 4.10 | 3.18 | 3.05 | -0.05 | -1.62% | 0.01 | 11 | 32 | 0.51 | -0.16 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 447.50 | 2.30 | 3.60 | 2.95 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | -0.18 | 0.01 | -0.78 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 450.00 | 3.00 | 4.40 | 3.70 | 3.37 | -1.02 | -23.24% | 0.01 | 42 | 65 | 0.50 | -0.21 | 0.01 | -0.82 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 452.50 | 3.30 | 4.30 | 3.80 | 4.30 | -1.70 | -28.34% | 0.01 | 1 | 1 | 0.49 | -0.23 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 455.00 | 3.80 | 4.80 | 4.30 | 4.40 | -2.55 | -36.70% | 0.01 | 22 | 63 | 0.50 | -0.26 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 457.50 | 4.40 | 5.40 | 4.90 | 6.90 | +2.20 | +46.81% | 0.01 | 12 | 1 | 0.50 | -0.28 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 460.00 | 5.00 | 6.30 | 5.65 | 5.84 | -2.16 | -27.00% | 0.01 | 29 | 51 | 0.49 | -0.31 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 462.50 | 5.60 | 7.90 | 6.75 | 6.12 | -3.13 | -33.84% | 0.01 | 5 | 1 | 0.50 | -0.34 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 465.00 | 6.70 | 8.20 | 7.45 | 8.00 | -2.00 | -20.00% | 0.02 | 13 | 38 | 0.51 | -0.37 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 467.50 | 7.30 | 9.70 | 8.50 | 8.10 | -3.25 | -28.64% | 0.02 | 3 | 13 | 0.51 | -0.40 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 470.00 | 8.40 | 10.00 | 9.20 | 9.41 | -2.94 | -23.81% | 0.02 | 28 | 47 | 0.50 | -0.43 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 472.50 | 9.00 | 11.50 | 10.25 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.51 | -0.46 | 0.01 | -1.05 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 475.00 | 10.70 | 13.50 | 12.10 | 12.13 | -2.47 | -16.92% | 0.03 | 23 | 22 | 0.50 | -0.49 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 477.50 | 11.70 | 14.00 | 12.85 | 12.78 | -3.22 | -20.13% | 0.03 | 2 | 4 | 0.52 | -0.52 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 480.00 | 13.50 | 15.60 | 14.55 | 16.13 | -1.37 | -7.83% | 0.03 | 40 | 21 | 0.51 | -0.55 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 482.50 | 13.10 | 16.70 | 14.90 | 20.77 | +6.24 | +42.95% | 0.03 | 8 | 3 | 0.52 | -0.57 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 485.00 | 15.10 | 18.50 | 16.80 | 17.68 | -3.42 | -16.21% | 0.03 | 3 | 13 | 0.50 | -0.60 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 487.50 | 17.00 | 19.80 | 18.40 | 17.25 | +5.65 | +48.71% | 0.04 | 1 | 1 | 0.48 | -0.63 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 490.00 | 18.60 | 24.20 | 21.40 | 18.60 | -0.70 | -3.63% | 0.04 | 8 | 11 | 0.52 | -0.66 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 492.50 | 20.50 | 25.30 | 22.90 | % | 0.05 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.92 | 5/29/2026 2:58:56 PM EST | |||
| 495.00 | 22.40 | 26.00 | 24.20 | 24.90 | +9.95 | +66.56% | 0.05 | 4 | 23 | 0.50 | -0.71 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 497.50 | 23.00 | 29.50 | 26.25 | % | 0.05 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.85 | 5/29/2026 2:58:56 PM EST | |||
| 500.00 | 26.10 | 31.00 | 28.55 | 30.78 | -1.62 | -5.00% | 0.06 | 21 | 34 | 0.49 | -0.75 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 502.50 | 26.70 | 33.30 | 30.00 | 30.77 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.62 | -0.78 | 0.01 | -0.77 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 505.00 | 28.60 | 35.10 | 31.85 | 14.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.79 | 0.01 | -0.73 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 507.50 | 30.80 | 36.40 | 33.60 | 33.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.67 | -0.81 | 0.01 | -0.69 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 510.00 | 32.50 | 37.90 | 35.20 | 37.67 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.66 | -0.83 | 0.01 | -0.65 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 512.50 | 35.30 | 41.50 | 38.40 | 38.49 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.68 | -0.85 | 0.01 | -0.60 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 515.00 | 38.30 | 44.00 | 41.15 | 41.50 | +3.25 | +8.50% | 0.08 | 2 | 12 | 0.69 | -0.86 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 517.50 | 40.10 | 46.40 | 43.25 | 28.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.88 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 520.00 | 41.90 | 48.20 | 45.05 | 44.58 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.77 | -0.89 | 0.01 | -0.48 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 522.50 | 44.60 | 50.70 | 47.65 | 42.02 | +10.14 | +31.81% | 0.09 | 1 | 32 | 0.74 | -0.90 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 525.00 | 46.80 | 53.30 | 50.05 | 51.97 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.79 | -0.91 | 0.00 | -0.40 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 527.50 | 48.40 | 56.00 | 52.20 | 51.75 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.76 | -0.92 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 530.00 | 50.80 | 57.50 | 54.15 | 53.31 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.83 | -0.93 | 0.00 | -0.34 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 532.50 | 52.70 | 59.90 | 56.30 | % | 0.11 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.30 | 5/29/2026 2:58:56 PM EST | |||
| 535.00 | 56.50 | 62.80 | 59.65 | 61.40 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.86 | -0.95 | 0.00 | -0.27 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 537.50 | 58.90 | 65.00 | 61.95 | % | 0.12 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.24 | 5/29/2026 2:58:56 PM EST | |||
| 540.00 | 61.10 | 67.70 | 64.40 | 36.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.96 | 0.00 | -0.22 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 542.50 | 63.60 | 69.70 | 66.65 | % | 0.12 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.19 | 5/29/2026 2:58:56 PM EST | |||
| 545.00 | 64.80 | 72.00 | 68.40 | % | 0.13 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.17 | 5/29/2026 2:58:56 PM EST | |||
| 547.50 | 68.50 | 75.00 | 71.75 | % | 0.13 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.15 | 5/29/2026 2:58:56 PM EST | |||
| 550.00 | 71.10 | 77.40 | 74.25 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.91 | -0.98 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 552.50 | 73.50 | 79.90 | 76.70 | % | 0.14 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.12 | 5/29/2026 2:58:56 PM EST | |||
| 555.00 | 74.60 | 81.90 | 78.25 | % | 0.14 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.10 | 5/29/2026 2:58:56 PM EST | |||
| 557.50 | 78.30 | 84.80 | 81.55 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.09 | 5/29/2026 2:58:56 PM EST | |||
| 560.00 | 80.90 | 87.00 | 83.95 | % | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.08 | 5/29/2026 2:58:56 PM EST | |||
| 562.50 | 83.20 | 89.80 | 86.50 | % | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.07 | 5/29/2026 2:58:56 PM EST | |||
| 565.00 | 84.50 | 91.70 | 88.10 | % | 0.16 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.06 | 5/29/2026 2:58:56 PM EST | |||
| 567.50 | 88.20 | 94.80 | 91.50 | % | 0.16 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 5/29/2026 2:58:56 PM EST | |||
| 570.00 | 90.60 | 97.00 | 93.80 | % | 0.16 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:58:56 PM EST | |||
| 572.50 | 92.50 | 99.50 | 96.00 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:58:56 PM EST | |||
| 575.00 | 94.80 | 102.00 | 98.40 | 79.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 577.50 | 97.70 | 104.70 | 101.20 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 580.00 | 99.50 | 106.90 | 103.20 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 582.50 | 102.00 | 109.70 | 105.85 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 585.00 | 104.10 | 111.80 | 107.95 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 587.50 | 107.00 | 114.70 | 110.85 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 590.00 | 109.50 | 117.00 | 113.25 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 592.50 | 112.00 | 119.30 | 115.65 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 595.00 | 114.50 | 121.60 | 118.05 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 597.50 | 117.00 | 124.00 | 120.50 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 600.00 | 119.50 | 126.60 | 123.05 | 73.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 602.50 | 122.20 | 129.70 | 125.95 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 605.00 | 124.80 | 132.00 | 128.40 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 607.50 | 127.20 | 134.70 | 130.95 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 610.00 | 129.50 | 136.60 | 133.05 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 612.50 | 132.00 | 139.30 | 135.65 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 615.00 | 134.50 | 141.60 | 138.05 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 617.50 | 137.00 | 144.10 | 140.55 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 620.00 | 140.00 | 147.00 | 143.50 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 622.50 | 143.40 | 149.30 | 146.35 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 625.00 | 145.80 | 152.00 | 148.90 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 627.50 | 147.60 | 154.30 | 150.95 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 630.00 | 149.60 | 156.60 | 153.10 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 632.50 | 152.00 | 159.30 | 155.65 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 635.00 | 154.50 | 161.60 | 158.05 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 637.50 | 157.50 | 164.70 | 161.10 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 640.00 | 159.80 | 167.00 | 163.40 | 163.00 | % | 0.26 | 1 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 642.50 | 162.60 | 169.30 | 165.95 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 645.00 | 164.80 | 170.60 | 167.70 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 647.50 | 167.00 | 174.30 | 170.65 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 650.00 | 169.50 | 176.60 | 173.05 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 652.50 | 172.00 | 179.20 | 175.60 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 655.00 | 174.50 | 181.60 | 178.05 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 657.50 | 177.00 | 184.30 | 180.65 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 660.00 | 179.50 | 186.80 | 183.15 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 662.50 | 182.00 | 189.30 | 185.65 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 665.00 | 184.50 | 191.60 | 188.05 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 667.50 | 187.00 | 194.30 | 190.65 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 670.00 | 189.50 | 196.60 | 193.05 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 672.50 | 192.00 | 199.30 | 195.65 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 675.00 | 194.50 | 201.60 | 198.05 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 677.50 | 197.00 | 204.10 | 200.55 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 680.00 | 199.80 | 207.00 | 203.40 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 682.50 | 202.60 | 209.30 | 205.95 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 690.00 | 210.80 | 217.00 | 213.90 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 700.00 | 220.70 | 227.00 | 223.85 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 710.00 | 229.50 | 236.60 | 233.05 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 720.00 | 239.50 | 246.60 | 243.05 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |