Options Chain for SYNOPSYS INC COM (SNPS) - $367.70 as of 9/16/2026 1:33:50 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 | 119.90 | 128.30 | 124.10 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 260.00 | 115.00 | 123.30 | 119.15 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 265.00 | 110.00 | 118.40 | 114.20 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 270.00 | 105.00 | 113.40 | 109.20 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 275.00 | 100.10 | 108.50 | 104.30 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 280.00 | 95.10 | 103.50 | 99.30 | % | 0.35 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.05 | 9/16/2026 12:58:57 PM EST | |||
| 285.00 | 90.20 | 98.60 | 94.40 | % | 0.33 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 9/16/2026 12:58:57 PM EST | |||
| 290.00 | 85.30 | 93.70 | 89.50 | % | 0.31 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 9/16/2026 12:58:57 PM EST | |||
| 295.00 | 80.70 | 88.80 | 84.75 | % | 0.29 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.07 | 9/16/2026 12:58:57 PM EST | |||
| 300.00 | 76.20 | 84.00 | 80.10 | % | 0.27 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.09 | 9/16/2026 12:58:57 PM EST | |||
| 305.00 | 71.40 | 79.20 | 75.30 | % | 0.25 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.10 | 9/16/2026 12:58:57 PM EST | |||
| 310.00 | 66.60 | 74.50 | 70.55 | % | 0.23 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.16 | 9/16/2026 12:58:57 PM EST | |||
| 315.00 | 61.90 | 69.80 | 65.85 | % | 0.21 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.18 | 9/16/2026 12:58:57 PM EST | |||
| 320.00 | 57.30 | 64.60 | 60.95 | % | 0.19 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.20 | 9/16/2026 12:58:57 PM EST | |||
| 325.00 | 52.90 | 60.70 | 56.80 | % | 0.17 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.23 | 9/16/2026 12:58:57 PM EST | |||
| 330.00 | 49.70 | 56.00 | 52.85 | % | 0.16 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.25 | 9/16/2026 12:58:57 PM EST | |||
| 335.00 | 44.40 | 51.00 | 47.70 | % | 0.14 | 0 | 0 | 0.42 | 0.86 | 0.00 | -0.27 | 9/16/2026 12:58:57 PM EST | |||
| 340.00 | 40.40 | 46.60 | 43.50 | % | 0.13 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.30 | 9/16/2026 12:58:57 PM EST | |||
| 345.00 | 37.60 | 42.20 | 39.90 | % | 0.12 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.32 | 9/16/2026 12:58:57 PM EST | |||
| 350.00 | 32.80 | 38.50 | 35.65 | % | 0.10 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.34 | 9/16/2026 12:58:57 PM EST | |||
| 355.00 | 29.70 | 34.60 | 32.15 | % | 0.09 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.36 | 9/16/2026 12:58:57 PM EST | |||
| 360.00 | 27.40 | 30.40 | 28.90 | % | 0.08 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.38 | 9/16/2026 12:58:57 PM EST | |||
| 365.00 | 24.00 | 27.50 | 25.75 | 17.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.46 | 0.66 | 0.01 | -0.39 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 370.00 | 20.90 | 24.80 | 22.85 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.61 | 0.01 | -0.40 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 375.00 | 18.30 | 20.10 | 19.20 | 19.30 | % | 0.05 | 1 | 0 | 0.46 | 0.57 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 12:58:57 PM EST | |
| 380.00 | 16.70 | 17.80 | 17.25 | % | 0.05 | 0 | 0 | 0.46 | 0.52 | 0.01 | -0.40 | 9/16/2026 12:58:57 PM EST | |||
| 385.00 | 13.30 | 15.20 | 14.25 | 10.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.47 | 0.01 | -0.40 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 390.00 | 11.70 | 13.20 | 12.45 | 8.64 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.45 | 0.43 | 0.01 | -0.39 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 395.00 | 10.20 | 11.40 | 10.80 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.45 | 0.38 | 0.01 | -0.38 | 9/14/2026 | 9/16/2026 12:58:57 PM EST |
| 400.00 | 8.70 | 10.60 | 9.65 | 8.69 | +2.39 | +37.94% | 0.02 | 5 | 22 | 0.46 | 0.34 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 405.00 | 7.40 | 8.30 | 7.85 | 7.50 | -1.90 | -20.22% | 0.02 | 1 | 6 | 0.46 | 0.30 | 0.01 | -0.35 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 410.00 | 6.30 | 7.10 | 6.70 | 15.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.27 | 0.01 | -0.33 | 9/11/2026 | 9/16/2026 12:58:57 PM EST |
| 415.00 | 5.00 | 6.00 | 5.50 | % | 0.01 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.31 | 9/16/2026 12:58:57 PM EST | |||
| 420.00 | 3.10 | 6.10 | 4.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.21 | 0.01 | -0.29 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 425.00 | 3.00 | 5.50 | 4.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.18 | 0.01 | -0.26 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 430.00 | 2.60 | 3.50 | 3.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.16 | 0.01 | -0.24 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 435.00 | 0.90 | 5.90 | 3.40 | 7.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.14 | 0.00 | -0.22 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 440.00 | 0.80 | 4.20 | 2.50 | 5.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.12 | 0.00 | -0.20 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 445.00 | 0.10 | 5.50 | 2.80 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.10 | 0.00 | -0.18 | 9/8/2026 | 9/16/2026 12:58:57 PM EST |
| 450.00 | 0.05 | 3.50 | 1.78 | 1.00 | -0.15 | -13.05% | 0.00 | 60 | 172 | 0.42 | 0.09 | 0.00 | -0.17 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 455.00 | 0.50 | 5.30 | 2.90 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.07 | 0.00 | -0.14 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 460.00 | 0.00 | 5.30 | 2.65 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.06 | 0.00 | -0.11 | 9/14/2026 | 9/16/2026 12:58:57 PM EST |
| 465.00 | 0.00 | 5.10 | 2.55 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.05 | 0.00 | -0.10 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 470.00 | 0.00 | 1.60 | 0.80 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.04 | 0.00 | -0.09 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.03 | 0.00 | -0.07 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 480.00 | 0.05 | 1.95 | 1.00 | 1.93 | +0.53 | +37.86% | 0.00 | 2 | 18 | 0.49 | 0.03 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 485.00 | 0.00 | 1.90 | 0.95 | 2.32 | -0.86 | -27.05% | 0.00 | 2 | 9 | 0.64 | 0.02 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.02 | 0.00 | -0.04 | 9/10/2026 | 9/16/2026 12:58:57 PM EST |
| 495.00 | 0.00 | 4.50 | 2.25 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/16/2026 12:58:57 PM EST |
| 500.00 | 0.00 | 4.50 | 2.25 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.01 | 0.00 | -0.03 | 9/3/2026 | 9/16/2026 12:58:57 PM EST |
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 515.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 525.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 530.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 540.00 | 0.00 | 1.05 | 0.53 | 0.35 | +0.23 | +191.67% | 0.00 | 66 | 40 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 12:58:57 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 12:58:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 12:58:57 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 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 | 1.22 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 280.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.05 | 9/16/2026 12:58:57 PM EST | |||
| 285.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.05 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.06 | 9/16/2026 12:58:57 PM EST | |||
| 295.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.07 | 9/16/2026 12:58:57 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.61 | -0.03 | 0.00 | -0.09 | 8/28/2026 | 9/16/2026 12:58:57 PM EST |
| 305.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.10 | 9/16/2026 12:58:57 PM EST | |||
| 310.00 | 0.05 | 2.95 | 1.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.05 | 0.00 | -0.16 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 315.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.18 | 9/16/2026 12:58:57 PM EST | |||
| 320.00 | 0.60 | 3.40 | 2.00 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.08 | 0.00 | -0.20 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 325.00 | 1.35 | 3.50 | 2.43 | 2.50 | -0.90 | -26.48% | 0.01 | 20 | 20 | 0.51 | -0.09 | 0.00 | -0.23 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 330.00 | 1.75 | 4.30 | 3.03 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.11 | 0.00 | -0.25 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 335.00 | 2.70 | 6.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.14 | 0.00 | -0.27 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 340.00 | 3.30 | 5.20 | 4.25 | 6.96 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.16 | 0.01 | -0.30 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 345.00 | 4.40 | 6.10 | 5.25 | 5.27 | -3.13 | -37.27% | 0.02 | 1 | 3 | 0.48 | -0.19 | 0.01 | -0.32 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 350.00 | 5.40 | 6.70 | 6.05 | 9.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.23 | 0.01 | -0.34 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 355.00 | 6.30 | 8.20 | 7.25 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | -0.26 | 0.01 | -0.36 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 360.00 | 8.10 | 9.90 | 9.00 | 9.10 | -4.77 | -34.40% | 0.03 | 1 | 12 | 0.45 | -0.30 | 0.01 | -0.38 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 365.00 | 9.30 | 11.80 | 10.55 | 15.10 | -0.97 | -6.04% | 0.03 | 3 | 11 | 0.45 | -0.34 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 370.00 | 11.70 | 14.00 | 12.85 | 13.20 | +1.50 | +12.83% | 0.03 | 8 | 20 | 0.45 | -0.39 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 375.00 | 13.10 | 15.70 | 14.40 | 14.91 | -6.99 | -31.92% | 0.04 | 10 | 8 | 0.44 | -0.43 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 380.00 | 16.40 | 18.20 | 17.30 | 17.98 | -9.02 | -33.41% | 0.05 | 2 | 40 | 0.45 | -0.48 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 12:58:57 PM EST |
| 385.00 | 19.10 | 20.90 | 20.00 | 26.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | -0.53 | 0.01 | -0.40 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 390.00 | 21.50 | 25.10 | 23.30 | 30.27 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.44 | -0.57 | 0.01 | -0.39 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 395.00 | 25.20 | 27.50 | 26.35 | 21.98 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.44 | -0.62 | 0.01 | -0.38 | 9/14/2026 | 9/16/2026 12:58:57 PM EST |
| 400.00 | 27.70 | 32.80 | 30.25 | 40.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.66 | 0.01 | -0.36 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 405.00 | 32.40 | 35.60 | 34.00 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.70 | 0.01 | -0.35 | 8/31/2026 | 9/16/2026 12:58:57 PM EST |
| 410.00 | 34.90 | 41.00 | 37.95 | 16.13 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.47 | -0.73 | 0.01 | -0.33 | 9/3/2026 | 9/16/2026 12:58:57 PM EST |
| 415.00 | 38.50 | 44.30 | 41.40 | 47.94 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.76 | 0.01 | -0.31 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 420.00 | 42.30 | 48.40 | 45.35 | 51.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.79 | 0.01 | -0.29 | 9/15/2026 | 9/16/2026 12:58:57 PM EST |
| 425.00 | 46.50 | 54.10 | 50.30 | % | 0.12 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.26 | 9/16/2026 12:58:57 PM EST | |||
| 430.00 | 50.50 | 57.40 | 53.95 | % | 0.13 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.24 | 9/16/2026 12:58:57 PM EST | |||
| 435.00 | 54.90 | 62.00 | 58.45 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.86 | 0.00 | -0.22 | 8/31/2026 | 9/16/2026 12:58:57 PM EST |
| 440.00 | 59.70 | 66.60 | 63.15 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.20 | 9/2/2026 | 9/16/2026 12:58:57 PM EST |
| 445.00 | 64.80 | 71.20 | 68.00 | 36.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -0.90 | 0.00 | -0.18 | 9/3/2026 | 9/16/2026 12:58:57 PM EST |
| 450.00 | 69.10 | 76.00 | 72.55 | % | 0.16 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.17 | 9/16/2026 12:58:57 PM EST | |||
| 455.00 | 73.90 | 80.60 | 77.25 | % | 0.17 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.14 | 9/16/2026 12:58:57 PM EST | |||
| 460.00 | 77.90 | 85.70 | 81.80 | % | 0.18 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.11 | 9/16/2026 12:58:57 PM EST | |||
| 465.00 | 82.80 | 90.50 | 86.65 | % | 0.19 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.10 | 9/16/2026 12:58:57 PM EST | |||
| 470.00 | 87.80 | 95.10 | 91.45 | 84.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.09 | 9/14/2026 | 9/16/2026 12:58:57 PM EST |
| 475.00 | 93.70 | 100.50 | 97.10 | % | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 9/16/2026 12:58:57 PM EST | |||
| 480.00 | 98.40 | 105.50 | 101.95 | 85.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 9/4/2026 | 9/16/2026 12:58:57 PM EST |
| 485.00 | 103.40 | 110.10 | 106.75 | % | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.06 | 9/16/2026 12:58:57 PM EST | |||
| 490.00 | 108.00 | 115.70 | 111.85 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 495.00 | 112.70 | 121.00 | 116.85 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 9/16/2026 12:58:57 PM EST | |||
| 500.00 | 117.70 | 126.00 | 121.85 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 9/16/2026 12:58:57 PM EST | |||
| 505.00 | 122.70 | 131.00 | 126.85 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 510.00 | 127.70 | 136.00 | 131.85 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 515.00 | 132.70 | 141.00 | 136.85 | % | 0.27 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:58:57 PM EST | |||
| 520.00 | 137.70 | 146.00 | 141.85 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 525.00 | 142.70 | 151.00 | 146.85 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 530.00 | 147.70 | 156.00 | 151.85 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 535.00 | 152.70 | 160.30 | 156.50 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 540.00 | 157.70 | 165.50 | 161.60 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:57 PM EST | |||
| 545.00 | 162.70 | 170.30 | 166.50 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 550.00 | 167.70 | 176.00 | 171.85 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 555.00 | 172.70 | 181.00 | 176.85 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 560.00 | 177.70 | 186.00 | 181.85 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 565.00 | 182.70 | 191.00 | 186.85 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 570.00 | 187.70 | 196.00 | 191.85 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 580.00 | 197.70 | 205.80 | 201.75 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 590.00 | 207.70 | 216.00 | 211.85 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 600.00 | 217.70 | 226.00 | 221.85 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 610.00 | 227.70 | 236.00 | 231.85 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 620.00 | 237.70 | 246.00 | 241.85 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 630.00 | 247.70 | 256.00 | 251.85 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 640.00 | 257.70 | 266.00 | 261.85 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 650.00 | 267.70 | 276.00 | 271.85 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 660.00 | 277.70 | 286.00 | 281.85 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 670.00 | 287.70 | 296.00 | 291.85 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 680.00 | 297.70 | 306.00 | 301.85 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST | |||
| 690.00 | 307.70 | 316.00 | 311.85 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:57 PM EST |