Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $343.08 as of 10/28/2026 2:53:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 135.40 | 138.70 | 137.05 | % | 0.67 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 210.00 | 130.40 | 133.80 | 132.10 | % | 0.63 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 215.00 | 125.50 | 128.80 | 127.15 | % | 0.59 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 220.00 | 120.50 | 123.80 | 122.15 | % | 0.56 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 225.00 | 115.50 | 118.90 | 117.20 | 104.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 230.00 | 110.40 | 113.90 | 112.15 | % | 0.49 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 235.00 | 105.40 | 108.80 | 107.10 | % | 0.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 240.00 | 100.50 | 104.00 | 102.25 | % | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 245.00 | 95.50 | 98.70 | 97.10 | % | 0.40 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 250.00 | 90.40 | 93.70 | 92.05 | % | 0.37 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 255.00 | 85.40 | 88.90 | 87.15 | % | 0.34 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 260.00 | 80.40 | 83.80 | 82.10 | % | 0.32 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 265.00 | 75.40 | 78.70 | 77.05 | % | 0.29 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 267.50 | 72.90 | 76.00 | 74.45 | 65.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 270.00 | 70.40 | 73.80 | 72.10 | % | 0.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 272.50 | 67.90 | 71.00 | 69.45 | % | 0.25 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 275.00 | 65.40 | 68.70 | 67.05 | 54.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 277.50 | 63.00 | 66.20 | 64.60 | 51.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 280.00 | 60.50 | 63.70 | 62.10 | 48.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 282.50 | 58.00 | 61.20 | 59.60 | 46.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 285.00 | 55.50 | 58.20 | 56.85 | 44.50 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 287.50 | 53.00 | 56.20 | 54.60 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 290.00 | 50.50 | 53.70 | 52.10 | 52.07 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 292.50 | 47.90 | 50.80 | 49.35 | 49.70 | % | 0.17 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST | |
| 295.00 | 45.40 | 48.60 | 47.00 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/28/2026 1:58:55 PM EST |
| 297.50 | 42.90 | 46.20 | 44.55 | 45.00 | +12.60 | +38.89% | 0.15 | 1 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 300.00 | 40.40 | 43.20 | 41.80 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.27 | 1.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 302.50 | 38.00 | 40.80 | 39.40 | 27.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 305.00 | 35.50 | 39.10 | 37.30 | 25.66 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.14 | 0.99 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 307.50 | 33.00 | 36.20 | 34.60 | % | 0.11 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.09 | 10/28/2026 1:58:55 PM EST | |||
| 310.00 | 30.60 | 33.80 | 32.20 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.03 | 0.98 | 0.00 | -0.15 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 312.50 | 28.10 | 30.90 | 29.50 | 24.20 | +8.20 | +51.25% | 0.09 | 1 | 8 | 0.99 | 0.97 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 315.00 | 25.80 | 28.60 | 27.20 | 27.23 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.96 | 0.96 | 0.01 | -0.34 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 317.50 | 23.30 | 26.50 | 24.90 | 31.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.91 | 0.94 | 0.01 | -0.48 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 320.00 | 20.90 | 23.90 | 22.40 | 25.80 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.88 | 0.91 | 0.01 | -0.71 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 322.50 | 18.80 | 21.70 | 20.25 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.84 | 0.89 | 0.01 | -0.86 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 325.00 | 16.40 | 19.40 | 17.90 | 14.39 | -6.68 | -31.71% | 0.06 | 1 | 63 | 0.47 | 0.85 | 0.02 | -1.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 327.50 | 14.30 | 16.90 | 15.60 | 22.50 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.58 | 0.81 | 0.02 | -1.14 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 330.00 | 12.40 | 15.00 | 13.70 | 12.20 | -5.80 | -32.23% | 0.04 | 44 | 502 | 0.56 | 0.77 | 0.02 | -1.27 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 332.50 | 10.40 | 13.20 | 11.80 | 11.20 | -4.50 | -28.67% | 0.04 | 1 | 128 | 0.56 | 0.71 | 0.02 | -1.38 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 335.00 | 8.70 | 11.40 | 10.05 | 13.33 | -2.77 | -17.21% | 0.03 | 3 | 338 | 0.63 | 0.66 | 0.02 | -1.47 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 337.50 | 7.00 | 9.50 | 8.25 | 9.62 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.63 | 0.60 | 0.03 | -1.52 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 340.00 | 5.50 | 8.50 | 7.00 | 6.65 | -4.68 | -41.31% | 0.02 | 6 | 117 | 0.63 | 0.53 | 0.03 | -1.54 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 342.50 | 4.10 | 6.90 | 5.50 | 6.21 | -2.89 | -31.76% | 0.02 | 15 | 49 | 0.63 | 0.47 | 0.03 | -1.53 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 345.00 | 3.20 | 5.70 | 4.45 | 4.26 | -3.84 | -47.41% | 0.01 | 120 | 276 | 0.61 | 0.41 | 0.02 | -1.48 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 347.50 | 2.25 | 4.60 | 3.43 | 3.40 | -3.05 | -47.29% | 0.01 | 16 | 37 | 0.59 | 0.35 | 0.02 | -1.41 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 350.00 | 1.10 | 4.10 | 2.60 | 3.09 | -1.51 | -32.83% | 0.01 | 13 | 125 | 0.62 | 0.29 | 0.02 | -1.31 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 352.50 | 1.05 | 3.70 | 2.38 | 3.06 | -1.83 | -37.43% | 0.01 | 7 | 11 | 0.66 | 0.25 | 0.02 | -1.19 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 355.00 | 0.85 | 3.00 | 1.93 | 2.36 | -1.39 | -37.07% | 0.01 | 9 | 151 | 0.63 | 0.20 | 0.02 | -1.07 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 357.50 | 0.00 | 1.85 | 0.93 | 1.31 | -1.79 | -57.75% | 0.00 | 6 | 336 | 0.60 | 0.17 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 360.00 | 0.45 | 1.30 | 0.88 | 0.45 | -1.95 | -81.25% | 0.00 | 401 | 430 | 0.58 | 0.14 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 362.50 | 0.00 | 2.50 | 1.25 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | 0.11 | 0.01 | -0.70 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 365.00 | 0.15 | 0.85 | 0.50 | 0.38 | -1.17 | -75.49% | 0.00 | 3 | 117 | 0.55 | 0.09 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 367.50 | 0.00 | 2.35 | 1.18 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.42 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.62 | -55.36% | 0.00 | 14 | 67 | 0.61 | 0.05 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 372.50 | 0.00 | 2.05 | 1.03 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.03 | 0.00 | -0.20 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 375.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.46 | -76.67% | 0.00 | 3 | 72 | 0.65 | 0.03 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 377.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.78 | -88.64% | 0.00 | 27 | 10 | 0.68 | 0.02 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 380.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.18 | -64.29% | 0.00 | 319 | 101 | 0.73 | 0.02 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 12 | 0.79 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 385.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.18 | -69.24% | 0.00 | 2 | 74 | 0.74 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 387.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 105 | 531 | 0.74 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 392.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/28/2026 1:58:55 PM EST | |||
| 395.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 24 | 1.11 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 397.50 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 402.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 405.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 412.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:55 PM EST |
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:55 PM EST |
| 432.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 435.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 437.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 440.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:55 PM EST |
| 442.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/28/2026 1:58:55 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/28/2026 1:58:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 4.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:58:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.38 | -88.38% | 0.00 | 2 | 163 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 46 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 265.00 | 0.00 | 2.10 | 1.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 173 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 267.50 | 0.00 | 2.10 | 1.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 124 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 272.50 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 292 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 277.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 136 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 282.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 43 | 179 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 95 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 179 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 83 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.45 | +0.33 | +275.00% | 0.00 | 10 | 173 | 1.37 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 297.50 | 0.05 | 1.20 | 0.63 | 0.52 | +0.32 | +160.00% | 0.00 | 8 | 98 | 0.99 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.49 | +0.03 | +6.53% | 0.00 | 5 | 192 | 1.22 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 302.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 55 | 0.89 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 305.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 89 | 0.76 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 307.50 | 0.00 | 0.45 | 0.23 | 0.18 | -0.27 | -60.00% | 0.00 | 2 | 10 | 0.88 | -0.01 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 310.00 | 0.10 | 1.25 | 0.68 | 0.30 | -0.27 | -47.37% | 0.00 | 12 | 114 | 0.65 | -0.02 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 312.50 | 0.00 | 0.65 | 0.33 | 0.47 | -0.88 | -65.19% | 0.00 | 1 | 2 | 0.86 | -0.03 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.32 | -1.06 | -76.82% | 0.00 | 1 | 108 | 0.75 | -0.04 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 317.50 | 0.00 | 2.35 | 1.18 | 0.50 | -0.35 | -41.18% | 0.00 | 3 | 29 | 0.86 | -0.06 | 0.01 | -0.48 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 320.00 | 0.20 | 1.15 | 0.68 | 0.90 | -0.30 | -25.00% | 0.00 | 52 | 80 | 0.65 | -0.09 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 322.50 | 0.00 | 1.50 | 0.75 | 0.70 | -0.62 | -46.97% | 0.00 | 1 | 61 | 0.65 | -0.11 | 0.01 | -0.86 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 325.00 | 0.05 | 2.05 | 1.05 | 1.15 | -0.50 | -30.31% | 0.00 | 10 | 84 | 0.64 | -0.15 | 0.02 | -1.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 327.50 | 0.10 | 3.20 | 1.65 | 1.54 | -0.36 | -18.95% | 0.01 | 4 | 134 | 0.60 | -0.19 | 0.02 | -1.14 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 330.00 | 1.05 | 3.40 | 2.23 | 2.11 | +0.56 | +36.13% | 0.01 | 118 | 166 | 0.61 | -0.23 | 0.02 | -1.27 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 332.50 | 1.90 | 4.50 | 3.20 | 3.00 | -0.17 | -5.37% | 0.01 | 1 | 29 | 0.62 | -0.29 | 0.02 | -1.38 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 335.00 | 2.65 | 5.20 | 3.93 | 3.90 | -0.30 | -7.15% | 0.01 | 552 | 6 | 0.64 | -0.34 | 0.02 | -1.47 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 337.50 | 3.60 | 6.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.40 | 0.03 | -1.52 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 340.00 | 4.30 | 7.00 | 5.65 | 5.90 | +1.12 | +23.44% | 0.02 | 12 | 41 | 0.65 | -0.47 | 0.03 | -1.54 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 342.50 | 5.50 | 7.70 | 6.60 | 7.20 | +0.95 | +15.20% | 0.02 | 67 | 2 | 0.67 | -0.53 | 0.03 | -1.53 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 345.00 | 6.30 | 9.20 | 7.75 | 12.20 | +4.23 | +53.08% | 0.02 | 1 | 24 | 0.65 | -0.59 | 0.02 | -1.48 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 347.50 | 8.10 | 11.00 | 9.55 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.62 | -0.65 | 0.02 | -1.41 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 350.00 | 9.60 | 12.50 | 11.05 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.62 | -0.71 | 0.02 | -1.31 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 352.50 | 11.50 | 14.30 | 12.90 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.75 | 0.02 | -1.19 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 355.00 | 13.60 | 16.30 | 14.95 | 45.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.79 | -0.80 | 0.02 | -1.07 | 10/22/2026 | 10/28/2026 1:58:55 PM EST |
| 357.50 | 15.50 | 18.50 | 17.00 | 34.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.80 | -0.83 | 0.01 | -0.96 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 360.00 | 17.70 | 20.60 | 19.15 | 32.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.86 | 0.01 | -0.85 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 362.50 | 19.70 | 22.90 | 21.30 | % | 0.06 | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.70 | 10/28/2026 1:58:55 PM EST | |||
| 365.00 | 21.90 | 25.20 | 23.55 | 58.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.99 | -0.91 | 0.01 | -0.64 | 10/22/2026 | 10/28/2026 1:58:55 PM EST |
| 367.50 | 24.30 | 27.50 | 25.90 | % | 0.07 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.42 | 10/28/2026 1:58:55 PM EST | |||
| 370.00 | 26.90 | 30.00 | 28.45 | 41.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.07 | -0.95 | 0.01 | -0.36 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 372.50 | 29.30 | 32.30 | 30.80 | % | 0.08 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.20 | 10/28/2026 1:58:55 PM EST | |||
| 375.00 | 31.80 | 34.90 | 33.35 | % | 0.09 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.20 | 10/28/2026 1:58:55 PM EST | |||
| 377.50 | 34.10 | 37.30 | 35.70 | 35.40 | -17.60 | -33.21% | 0.09 | 2 | 1 | 1.24 | -0.98 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 380.00 | 36.60 | 39.80 | 38.20 | 50.92 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.27 | -0.98 | 0.00 | -0.10 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 382.50 | 39.00 | 42.20 | 40.60 | % | 0.11 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 10/28/2026 1:58:55 PM EST | |||
| 385.00 | 41.70 | 44.70 | 43.20 | % | 0.11 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 10/28/2026 1:58:55 PM EST | |||
| 387.50 | 44.20 | 47.20 | 45.70 | 45.50 | % | 0.12 | 1 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:55 PM EST | |
| 390.00 | 46.70 | 49.60 | 48.15 | 65.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.47 | -1.00 | 0.00 | -0.02 | 10/16/2026 | 10/28/2026 1:58:55 PM EST |
| 392.50 | 49.10 | 52.20 | 50.65 | % | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 10/28/2026 1:58:55 PM EST | |||
| 395.00 | 50.80 | 54.90 | 52.85 | 69.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:55 PM EST |
| 397.50 | 53.30 | 57.20 | 55.25 | % | 0.14 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 400.00 | 56.00 | 59.70 | 57.85 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 402.50 | 58.50 | 62.20 | 60.35 | 73.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 405.00 | 60.80 | 64.70 | 62.75 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 407.50 | 63.40 | 67.20 | 65.30 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 410.00 | 65.80 | 69.70 | 67.75 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 412.50 | 68.30 | 72.20 | 70.25 | 85.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 415.00 | 70.80 | 74.70 | 72.75 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 417.50 | 73.30 | 77.20 | 75.25 | % | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 420.00 | 75.90 | 79.70 | 77.80 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 422.50 | 78.30 | 82.20 | 80.25 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 425.00 | 81.10 | 84.80 | 82.95 | 97.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 427.50 | 83.30 | 87.20 | 85.25 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 430.00 | 85.80 | 89.70 | 87.75 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 432.50 | 88.40 | 92.20 | 90.30 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 435.00 | 90.90 | 94.70 | 92.80 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 437.50 | 93.20 | 97.20 | 95.20 | 110.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 440.00 | 95.70 | 99.70 | 97.70 | 112.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 442.50 | 98.20 | 102.20 | 100.20 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 450.00 | 105.70 | 109.70 | 107.70 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST |