Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $343.08 as of 10/27/2026 8:40:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 201.90 | 205.90 | 203.90 | 213.80 | 0.00 | 0.00% | 1.46 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:08 PM EST |
| 145.00 | 197.30 | 201.00 | 199.15 | 193.80 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:08 PM EST |
| 150.00 | 192.00 | 196.10 | 194.05 | % | 1.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 155.00 | 187.00 | 190.80 | 188.90 | % | 1.22 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 160.00 | 182.50 | 186.10 | 184.30 | 218.30 | 0.00 | 0.00% | 1.15 | 0 | 20 | 1.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 4:00:08 PM EST |
| 165.00 | 177.00 | 181.20 | 179.10 | 174.40 | 0.00 | 0.00% | 1.09 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:08 PM EST |
| 170.00 | 172.50 | 176.10 | 174.30 | 150.70 | 0.00 | 0.00% | 1.03 | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:08 PM EST |
| 175.00 | 167.20 | 171.20 | 169.20 | % | 0.97 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 180.00 | 162.60 | 166.40 | 164.50 | % | 0.91 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 185.00 | 157.30 | 161.30 | 159.30 | % | 0.86 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 190.00 | 152.90 | 156.40 | 154.65 | 222.90 | 0.00 | 0.00% | 0.81 | 0 | 26 | 0.98 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 10/27/2026 4:00:08 PM EST |
| 195.00 | 147.80 | 151.00 | 149.40 | 162.30 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 4:00:08 PM EST |
| 200.00 | 142.60 | 146.30 | 144.45 | 134.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 10/27/2026 4:00:08 PM EST |
| 205.00 | 138.00 | 141.30 | 139.65 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 210.00 | 132.90 | 136.80 | 134.85 | 205.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.03 | 6/2/2026 | 10/27/2026 4:00:08 PM EST |
| 215.00 | 127.90 | 131.30 | 129.60 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 220.00 | 123.00 | 126.40 | 124.70 | 109.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 10/27/2026 4:00:08 PM EST |
| 225.00 | 118.50 | 121.60 | 120.05 | % | 0.53 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 10/27/2026 4:00:08 PM EST | |||
| 230.00 | 113.30 | 117.00 | 115.15 | 64.35 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.04 | 9/9/2026 | 10/27/2026 4:00:08 PM EST |
| 235.00 | 108.30 | 112.30 | 110.30 | % | 0.47 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 10/27/2026 4:00:08 PM EST | |||
| 240.00 | 103.50 | 107.50 | 105.50 | 86.00 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.72 | 0.98 | 0.00 | -0.05 | 9/24/2026 | 10/27/2026 4:00:08 PM EST |
| 245.00 | 99.00 | 102.50 | 100.75 | % | 0.41 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 10/27/2026 4:00:08 PM EST | |||
| 250.00 | 94.10 | 97.50 | 95.80 | 49.31 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.65 | 0.97 | 0.00 | -0.07 | 9/9/2026 | 10/27/2026 4:00:08 PM EST |
| 255.00 | 89.50 | 92.80 | 91.15 | % | 0.36 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.08 | 10/27/2026 4:00:08 PM EST | |||
| 260.00 | 84.90 | 88.20 | 86.55 | 104.12 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.52 | 0.95 | 0.00 | -0.08 | 10/6/2026 | 10/27/2026 4:00:08 PM EST |
| 265.00 | 80.30 | 83.60 | 81.95 | % | 0.31 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.10 | 10/27/2026 4:00:08 PM EST | |||
| 270.00 | 75.60 | 79.00 | 77.30 | 70.79 | +12.99 | +22.48% | 0.29 | 15 | 99 | 0.52 | 0.93 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 275.00 | 71.20 | 74.50 | 72.85 | % | 0.26 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.12 | 10/27/2026 4:00:08 PM EST | |||
| 280.00 | 66.70 | 70.30 | 68.50 | 68.48 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.51 | 0.89 | 0.00 | -0.13 | 10/13/2026 | 10/27/2026 4:00:08 PM EST |
| 285.00 | 63.00 | 66.00 | 64.50 | % | 0.23 | 0 | 0 | 0.51 | 0.88 | 0.00 | -0.14 | 10/27/2026 4:00:08 PM EST | |||
| 290.00 | 58.20 | 61.70 | 59.95 | 44.41 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.50 | 0.86 | 0.00 | -0.16 | 9/24/2026 | 10/27/2026 4:00:08 PM EST |
| 295.00 | 54.40 | 57.70 | 56.05 | 45.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.17 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 300.00 | 50.80 | 53.50 | 52.15 | 49.35 | +11.35 | +29.87% | 0.17 | 2 | 92 | 0.49 | 0.81 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 305.00 | 46.40 | 49.80 | 48.10 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.00 | -0.19 | 10/27/2026 4:00:08 PM EST | |||
| 310.00 | 42.50 | 46.00 | 44.25 | 42.00 | +10.50 | +33.34% | 0.14 | 1 | 113 | 0.47 | 0.76 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 315.00 | 39.30 | 42.50 | 40.90 | 32.35 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.47 | 0.73 | 0.01 | -0.21 | 10/19/2026 | 10/27/2026 4:00:08 PM EST |
| 320.00 | 36.00 | 39.40 | 37.70 | 38.16 | +9.46 | +32.97% | 0.12 | 4 | 142 | 0.47 | 0.70 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 325.00 | 32.80 | 36.00 | 34.40 | 35.55 | +14.55 | +69.29% | 0.11 | 1 | 12 | 0.47 | 0.67 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 330.00 | 30.30 | 33.00 | 31.65 | 31.45 | +7.60 | +31.87% | 0.10 | 10 | 112 | 0.47 | 0.63 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 335.00 | 27.50 | 30.50 | 29.00 | 22.60 | +2.90 | +14.73% | 0.09 | 1 | 64 | 0.47 | 0.60 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 340.00 | 24.60 | 27.50 | 26.05 | 26.37 | +5.97 | +29.27% | 0.08 | 42 | 157 | 0.46 | 0.57 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 345.00 | 22.10 | 25.20 | 23.65 | 25.05 | +6.43 | +34.54% | 0.07 | 42 | 55 | 0.46 | 0.53 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 350.00 | 20.10 | 22.90 | 21.50 | 22.25 | +6.75 | +43.55% | 0.06 | 11 | 249 | 0.46 | 0.50 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 355.00 | 17.80 | 21.00 | 19.40 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.46 | 0.46 | 0.01 | -0.24 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 360.00 | 15.70 | 18.90 | 17.30 | 17.37 | +4.17 | +31.60% | 0.05 | 6 | 144 | 0.46 | 0.43 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 365.00 | 14.10 | 16.80 | 15.45 | 15.60 | +4.40 | +39.29% | 0.04 | 2 | 61 | 0.45 | 0.40 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 370.00 | 12.50 | 15.40 | 13.95 | 14.10 | +3.80 | +36.90% | 0.04 | 11 | 189 | 0.46 | 0.37 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 375.00 | 10.70 | 13.10 | 11.90 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.44 | 0.34 | 0.01 | -0.22 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 380.00 | 9.40 | 12.70 | 11.05 | 10.42 | +3.24 | +45.13% | 0.03 | 8 | 153 | 0.45 | 0.31 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 385.00 | 8.00 | 11.10 | 9.55 | 10.40 | +6.20 | +147.62% | 0.02 | 1 | 29 | 0.45 | 0.28 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 390.00 | 7.20 | 10.20 | 8.70 | 8.30 | +2.56 | +44.60% | 0.02 | 7 | 39 | 0.45 | 0.26 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 395.00 | 6.00 | 9.00 | 7.50 | 6.50 | +0.80 | +14.04% | 0.02 | 9 | 20 | 0.45 | 0.23 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 400.00 | 5.90 | 8.40 | 7.15 | 6.31 | +1.83 | +40.85% | 0.02 | 21 | 424 | 0.46 | 0.21 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 405.00 | 4.30 | 6.80 | 5.55 | 5.40 | +1.40 | +35.00% | 0.01 | 4 | 2 | 0.44 | 0.19 | 0.00 | -0.16 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 410.00 | 3.00 | 6.80 | 4.90 | 4.65 | +0.73 | +18.63% | 0.01 | 11 | 62 | 0.44 | 0.17 | 0.00 | -0.15 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 415.00 | 2.20 | 5.30 | 3.75 | 4.30 | +0.74 | +20.79% | 0.01 | 3 | 5 | 0.42 | 0.15 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 420.00 | 1.65 | 5.60 | 3.63 | 4.35 | +1.18 | +37.23% | 0.01 | 2 | 20 | 0.43 | 0.14 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 425.00 | 1.20 | 4.60 | 2.90 | 3.15 | -3.05 | -49.20% | 0.01 | 1 | 5 | 0.42 | 0.12 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 430.00 | 0.75 | 4.70 | 2.73 | 1.89 | -0.51 | -21.25% | 0.01 | 1 | 11 | 0.42 | 0.11 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 435.00 | 0.50 | 4.30 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.10 | 0.00 | -0.10 | 9/23/2026 | 10/27/2026 4:00:08 PM EST |
| 440.00 | 0.65 | 4.00 | 2.33 | 2.31 | +1.21 | +110.00% | 0.01 | 1 | 15 | 0.44 | 0.09 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.08 | 10/27/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.06 | 0.00 | -0.08 | 9/25/2026 | 10/27/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.07 | 10/27/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 3.20 | 1.60 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.05 | 0.00 | -0.06 | 10/7/2026 | 10/27/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 3.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.06 | 10/8/2026 | 10/27/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.56 | 0.04 | 0.00 | -0.05 | 10/1/2026 | 10/27/2026 4:00:08 PM EST |
| 475.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.03 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/27/2026 4:00:08 PM EST |
| 485.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.02 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.02 | 0.00 | -0.03 | 8/11/2026 | 10/27/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 500.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 10/27/2026 4:00:08 PM EST |
| 505.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 510.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 515.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 535.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 540.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 10/27/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.01 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/27/2026 4:00:08 PM EST |
| 200.00 | 0.10 | 1.10 | 0.60 | 0.23 | -1.80 | -88.67% | 0.00 | 4 | 48 | 0.69 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 10/27/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | 0.40 | -4.56 | -91.94% | 0.01 | 1 | 80 | 0.82 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 2.65 | 1.33 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.04 | 9/24/2026 | 10/27/2026 4:00:08 PM EST |
| 230.00 | 0.30 | 2.75 | 1.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.63 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 2.90 | 1.45 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.05 | 9/24/2026 | 10/27/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.71 | -0.02 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 1.94 | -0.60 | -23.63% | 0.01 | 1 | 111 | 0.67 | -0.03 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 3.60 | 1.80 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | -0.04 | 0.00 | -0.08 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 260.00 | 0.70 | 3.00 | 1.85 | 2.84 | -0.66 | -18.86% | 0.01 | 1 | 261 | 0.52 | -0.05 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 265.00 | 1.20 | 4.20 | 2.70 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | -0.06 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 270.00 | 1.50 | 4.60 | 3.05 | 3.31 | -1.39 | -29.58% | 0.01 | 4 | 327 | 0.51 | -0.07 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 275.00 | 1.60 | 4.90 | 3.25 | 2.75 | -2.68 | -49.36% | 0.01 | 4 | 37 | 0.49 | -0.09 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 280.00 | 1.65 | 4.70 | 3.18 | 3.40 | -3.30 | -49.26% | 0.01 | 21 | 57 | 0.46 | -0.11 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 285.00 | 3.40 | 5.00 | 4.20 | 5.10 | -2.50 | -32.90% | 0.01 | 10 | 6 | 0.47 | -0.12 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 290.00 | 4.00 | 6.90 | 5.45 | 4.97 | -4.13 | -45.39% | 0.02 | 20 | 83 | 0.49 | -0.14 | 0.00 | -0.16 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 295.00 | 3.90 | 7.60 | 5.75 | 5.10 | -4.90 | -49.00% | 0.02 | 2 | 114 | 0.46 | -0.17 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 300.00 | 5.70 | 8.50 | 7.10 | 6.63 | -5.67 | -46.10% | 0.02 | 35 | 411 | 0.47 | -0.19 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 305.00 | 6.20 | 9.40 | 7.80 | 7.40 | -6.40 | -46.38% | 0.03 | 9 | 59 | 0.45 | -0.22 | 0.00 | -0.19 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 310.00 | 7.90 | 10.70 | 9.30 | 8.83 | -6.97 | -44.12% | 0.03 | 25 | 398 | 0.46 | -0.24 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 315.00 | 9.10 | 12.40 | 10.75 | 12.20 | -10.88 | -47.14% | 0.03 | 1 | 9 | 0.45 | -0.27 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 320.00 | 10.80 | 13.80 | 12.30 | 12.14 | -13.26 | -52.21% | 0.04 | 1 | 95 | 0.45 | -0.30 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 325.00 | 12.30 | 15.60 | 13.95 | 13.67 | -8.73 | -38.98% | 0.04 | 11 | 49 | 0.44 | -0.33 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 330.00 | 15.50 | 17.70 | 16.60 | 15.92 | -7.61 | -32.35% | 0.05 | 3 | 175 | 0.46 | -0.37 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 335.00 | 17.70 | 19.20 | 18.45 | 21.00 | -7.80 | -27.09% | 0.06 | 7 | 25 | 0.45 | -0.40 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 340.00 | 18.70 | 21.80 | 20.25 | 20.60 | -12.30 | -37.39% | 0.06 | 2 | 132 | 0.44 | -0.43 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 345.00 | 21.30 | 24.20 | 22.75 | 22.95 | +1.45 | +6.75% | 0.07 | 21 | 1 | 0.44 | -0.47 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 350.00 | 23.90 | 26.80 | 25.35 | 24.50 | -11.60 | -32.14% | 0.07 | 23 | 40 | 0.43 | -0.50 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 355.00 | 26.80 | 30.00 | 28.40 | 26.80 | -12.50 | -31.81% | 0.08 | 3 | 12 | 0.43 | -0.54 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 360.00 | 30.20 | 33.20 | 31.70 | 31.20 | -13.83 | -30.72% | 0.09 | 1 | 17 | 0.44 | -0.57 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 365.00 | 33.00 | 36.00 | 34.50 | 43.12 | +11.62 | +36.89% | 0.09 | 1 | 1 | 0.43 | -0.60 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 370.00 | 36.40 | 39.30 | 37.85 | 69.00 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.43 | -0.63 | 0.01 | -0.23 | 9/2/2026 | 10/27/2026 4:00:08 PM EST |
| 375.00 | 40.40 | 43.20 | 41.80 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.22 | 10/27/2026 4:00:08 PM EST | |||
| 380.00 | 43.50 | 46.70 | 45.10 | 76.40 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.43 | -0.69 | 0.01 | -0.21 | 9/3/2026 | 10/27/2026 4:00:08 PM EST |
| 385.00 | 47.70 | 50.40 | 49.05 | % | 0.13 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.20 | 10/27/2026 4:00:08 PM EST | |||
| 390.00 | 51.20 | 55.10 | 53.15 | 85.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.43 | -0.74 | 0.01 | -0.19 | 9/3/2026 | 10/27/2026 4:00:08 PM EST |
| 395.00 | 55.30 | 58.50 | 56.90 | 70.80 | -4.10 | -5.48% | 0.14 | 1 | 10 | 0.42 | -0.77 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 400.00 | 59.50 | 63.00 | 61.25 | 75.20 | +23.52 | +45.52% | 0.15 | 2 | 8 | 0.43 | -0.79 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 405.00 | 63.70 | 67.60 | 65.65 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.00 | -0.16 | 10/27/2026 4:00:08 PM EST | |||
| 410.00 | 68.20 | 71.40 | 69.80 | 68.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.83 | 0.00 | -0.15 | 7/2/2026 | 10/27/2026 4:00:08 PM EST |
| 415.00 | 72.60 | 76.30 | 74.45 | % | 0.18 | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.14 | 10/27/2026 4:00:08 PM EST | |||
| 420.00 | 77.10 | 80.50 | 78.80 | % | 0.19 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.13 | 10/27/2026 4:00:08 PM EST | |||
| 425.00 | 81.80 | 85.50 | 83.65 | % | 0.20 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.12 | 10/27/2026 4:00:08 PM EST | |||
| 430.00 | 86.50 | 90.10 | 88.30 | % | 0.21 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.11 | 10/27/2026 4:00:08 PM EST | |||
| 435.00 | 91.10 | 94.80 | 92.95 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.10 | 10/27/2026 4:00:08 PM EST | |||
| 440.00 | 96.00 | 99.30 | 97.65 | % | 0.22 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.10 | 10/27/2026 4:00:08 PM EST | |||
| 445.00 | 100.60 | 104.60 | 102.60 | % | 0.23 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.08 | 10/27/2026 4:00:08 PM EST | |||
| 450.00 | 105.40 | 109.40 | 107.40 | % | 0.24 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.08 | 10/27/2026 4:00:08 PM EST | |||
| 455.00 | 110.60 | 114.10 | 112.35 | % | 0.25 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.07 | 10/27/2026 4:00:08 PM EST | |||
| 460.00 | 115.60 | 118.30 | 116.95 | 135.50 | % | 0.25 | 2 | 0 | 0.57 | -0.95 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 465.00 | 120.50 | 123.80 | 122.15 | % | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.06 | 10/27/2026 4:00:08 PM EST | |||
| 470.00 | 125.50 | 128.90 | 127.20 | 140.90 | -4.30 | -2.97% | 0.27 | 1 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 475.00 | 130.30 | 133.80 | 132.05 | % | 0.28 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 10/27/2026 4:00:08 PM EST | |||
| 480.00 | 135.10 | 138.80 | 136.95 | 155.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:08 PM EST |
| 485.00 | 140.10 | 143.80 | 141.95 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 10/27/2026 4:00:08 PM EST | |||
| 490.00 | 145.10 | 149.00 | 147.05 | % | 0.30 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 495.00 | 150.10 | 154.00 | 152.05 | 165.90 | % | 0.31 | 1 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:08 PM EST | |
| 500.00 | 155.30 | 158.80 | 157.05 | 175.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:08 PM EST |
| 505.00 | 160.10 | 163.80 | 161.95 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 510.00 | 165.10 | 168.80 | 166.95 | % | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 515.00 | 170.10 | 173.80 | 171.95 | % | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 520.00 | 175.00 | 178.80 | 176.90 | 174.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 4:00:08 PM EST |
| 525.00 | 180.10 | 183.80 | 181.95 | % | 0.35 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 530.00 | 185.10 | 188.80 | 186.95 | % | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 535.00 | 190.10 | 193.80 | 191.95 | % | 0.36 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 540.00 | 195.10 | 198.80 | 196.95 | 197.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 4:00:08 PM EST |
| 560.00 | 215.10 | 218.80 | 216.95 | 183.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:08 PM EST |
| 580.00 | 235.10 | 238.80 | 236.95 | 187.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:08 PM EST |
| 600.00 | 255.10 | 258.80 | 256.95 | 220.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:08 PM EST |