Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $354.90 as of 5/6/2026 8:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 192.80 | 196.90 | 194.85 | % | 1.18 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 170.00 | 188.60 | 192.00 | 190.30 | % | 1.12 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 175.00 | 182.80 | 187.00 | 184.90 | % | 1.06 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 180.00 | 178.60 | 181.70 | 180.15 | % | 1.00 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 185.00 | 172.80 | 176.70 | 174.75 | % | 0.94 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 190.00 | 167.90 | 171.70 | 169.80 | % | 0.89 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 162.80 | 166.70 | 164.75 | % | 0.84 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 200.00 | 157.80 | 161.70 | 159.75 | 108.24 | 0.00 | 0.00% | 0.80 | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:06 PM EST |
| 205.00 | 153.40 | 156.90 | 155.15 | % | 0.76 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 210.00 | 147.80 | 152.00 | 149.90 | 119.40 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 215.00 | 143.20 | 147.00 | 145.10 | % | 0.67 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 137.90 | 141.90 | 139.90 | 109.47 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 225.00 | 132.90 | 137.00 | 134.95 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 230.00 | 128.60 | 132.00 | 130.30 | 124.40 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 235.00 | 122.90 | 127.00 | 124.95 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 118.40 | 121.80 | 120.10 | 81.08 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:06 PM EST |
| 245.00 | 112.90 | 116.80 | 114.85 | 74.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 250.00 | 108.30 | 112.00 | 110.15 | 102.00 | 0.00 | 0.00% | 0.44 | 0 | 38 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 255.00 | 103.30 | 107.00 | 105.15 | 65.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 260.00 | 98.70 | 102.00 | 100.35 | 78.50 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 265.00 | 93.10 | 96.90 | 95.00 | 87.70 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 270.00 | 88.70 | 92.00 | 90.35 | 82.75 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 275.00 | 83.40 | 87.00 | 85.20 | 53.20 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 280.00 | 78.50 | 82.20 | 80.35 | 53.56 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 285.00 | 73.90 | 77.40 | 75.65 | 55.20 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.91 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 290.00 | 68.20 | 72.40 | 70.30 | 63.05 | 0.00 | 0.00% | 0.24 | 0 | 162 | 0.85 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 292.50 | 65.90 | 70.00 | 67.95 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/6/2026 4:00:06 PM EST | |||
| 295.00 | 63.40 | 67.30 | 65.35 | 50.61 | 0.00 | 0.00% | 0.22 | 0 | 140 | 0.91 | 0.99 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 297.50 | 61.50 | 64.80 | 63.15 | % | 0.21 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:06 PM EST | |||
| 300.00 | 59.00 | 62.30 | 60.65 | 55.00 | 0.00 | 0.00% | 0.20 | 0 | 196 | 0.76 | 0.99 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 302.50 | 56.60 | 60.00 | 58.30 | % | 0.19 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 5/6/2026 4:00:06 PM EST | |||
| 305.00 | 54.00 | 57.50 | 55.75 | 47.93 | 0.00 | 0.00% | 0.18 | 0 | 141 | 0.70 | 0.98 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 307.50 | 51.50 | 55.00 | 53.25 | % | 0.17 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 310.00 | 49.20 | 52.50 | 50.85 | 43.10 | 0.00 | 0.00% | 0.16 | 0 | 864 | 0.70 | 0.97 | 0.00 | -0.13 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 312.50 | 46.20 | 50.00 | 48.10 | 27.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.16 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 315.00 | 44.20 | 47.50 | 45.85 | 38.68 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.70 | 0.95 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 317.50 | 41.80 | 45.30 | 43.55 | 37.82 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.68 | 0.94 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 320.00 | 39.30 | 42.90 | 41.10 | 35.20 | 0.00 | 0.00% | 0.13 | 0 | 222 | 0.60 | 0.93 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 322.50 | 37.00 | 40.50 | 38.75 | 33.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | 0.91 | 0.01 | -0.26 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 325.00 | 34.60 | 38.00 | 36.30 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.62 | 0.90 | 0.01 | -0.28 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 327.50 | 32.60 | 35.90 | 34.25 | 28.31 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.47 | 0.88 | 0.01 | -0.31 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 330.00 | 30.30 | 33.50 | 31.90 | 26.54 | 0.00 | 0.00% | 0.10 | 0 | 327 | 0.48 | 0.85 | 0.01 | -0.35 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 332.50 | 27.90 | 31.40 | 29.65 | 24.15 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.46 | 0.83 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 335.00 | 25.60 | 29.00 | 27.30 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.43 | 0.81 | 0.01 | -0.41 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 337.50 | 23.50 | 27.00 | 25.25 | 18.31 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.46 | 0.78 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 340.00 | 21.50 | 25.00 | 23.25 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 215 | 0.44 | 0.75 | 0.01 | -0.46 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 342.50 | 19.60 | 23.00 | 21.30 | % | 0.06 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.49 | 5/6/2026 4:00:06 PM EST | |||
| 345.00 | 17.60 | 21.00 | 19.30 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.46 | 0.68 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 347.50 | 15.60 | 19.40 | 17.50 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.64 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 350.00 | 13.90 | 17.40 | 15.65 | 10.99 | 0.00 | 0.00% | 0.04 | 0 | 438 | 0.45 | 0.60 | 0.02 | -0.53 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 352.50 | 12.80 | 15.40 | 14.10 | 13.45 | +3.03 | +29.08% | 0.04 | 10 | 10 | 0.42 | 0.56 | 0.02 | -0.54 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 355.00 | 11.40 | 14.20 | 12.80 | 13.30 | +3.23 | +32.08% | 0.04 | 16 | 206 | 0.44 | 0.52 | 0.02 | -0.55 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 357.50 | 9.70 | 12.20 | 10.95 | 12.30 | % | 0.03 | 1 | 0 | 0.45 | 0.47 | 0.02 | -0.54 | 5/7/2026 | 5/6/2026 4:00:06 PM EST | |
| 360.00 | 8.40 | 11.30 | 9.85 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.44 | 0.43 | 0.02 | -0.54 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 362.50 | 7.10 | 9.40 | 8.25 | 8.84 | +3.09 | +53.74% | 0.02 | 10 | 10 | 0.44 | 0.39 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 365.00 | 5.90 | 8.60 | 7.25 | 7.60 | +2.30 | +43.40% | 0.02 | 1 | 201 | 0.46 | 0.35 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 367.50 | 5.30 | 8.10 | 6.70 | % | 0.02 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.49 | 5/6/2026 4:00:06 PM EST | |||
| 370.00 | 3.90 | 6.60 | 5.25 | 5.20 | +1.86 | +55.69% | 0.01 | 2 | 149 | 0.44 | 0.28 | 0.01 | -0.47 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 372.50 | 2.95 | 6.00 | 4.48 | % | 0.01 | 0 | 0 | 0.43 | 0.25 | 0.01 | -0.44 | 5/6/2026 4:00:06 PM EST | |||
| 375.00 | 2.20 | 5.30 | 3.75 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.44 | 0.22 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 377.50 | 2.00 | 4.80 | 3.40 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.39 | 5/6/2026 4:00:06 PM EST | |||
| 380.00 | 1.90 | 4.30 | 3.10 | 3.05 | +0.90 | +41.86% | 0.01 | 1 | 48 | 0.45 | 0.17 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 382.50 | 0.90 | 3.90 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.33 | 5/6/2026 4:00:06 PM EST | |||
| 385.00 | 0.45 | 3.50 | 1.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.50 | 0.13 | 0.01 | -0.30 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 387.50 | 0.20 | 3.20 | 1.70 | % | 0.00 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.28 | 5/6/2026 4:00:06 PM EST | |||
| 390.00 | 0.30 | 2.65 | 1.48 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.44 | 0.10 | 0.01 | -0.25 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 392.50 | 0.10 | 2.95 | 1.53 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.21 | 5/6/2026 4:00:06 PM EST | |||
| 395.00 | 0.05 | 2.85 | 1.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.07 | 0.01 | -0.18 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 397.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.16 | 5/6/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.45 | 0.05 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 402.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 405.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.54 | 0.03 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.02 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 412.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.06 | 5/6/2026 4:00:06 PM EST | |||
| 415.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 2.40 | 1.20 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 4:00:06 PM EST |
| 445.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 480.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,146 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.95 | 0.98 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 275.00 | 0.10 | 1.95 | 1.03 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.25 | -0.36 | -59.02% | 0.00 | 1 | 211 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.93 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.73 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 2.00 | 1.00 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 1.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | -0.01 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.03 | +0.48 | +87.28% | 0.00 | 1 | 322 | 0.62 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 302.50 | 0.00 | 2.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | -0.01 | 0.00 | -0.08 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.62 | -0.02 | 0.00 | -0.10 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 307.50 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | -0.02 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.59 | -0.03 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 312.50 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | -0.04 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.58 | -0.05 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 2.80 | 1.40 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | -0.06 | 0.00 | -0.20 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 1.18 | -0.07 | -5.60% | 0.00 | 10 | 75 | 0.51 | -0.07 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | -0.09 | 0.01 | -0.26 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 325.00 | 0.35 | 2.70 | 1.53 | 1.53 | +0.03 | +2.00% | 0.00 | 10 | 64 | 0.49 | -0.10 | 0.01 | -0.28 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 327.50 | 0.05 | 2.95 | 1.50 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | -0.12 | 0.01 | -0.31 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 330.00 | 0.30 | 3.30 | 1.80 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.45 | -0.15 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 332.50 | 0.60 | 3.70 | 2.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.45 | -0.17 | 0.01 | -0.38 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 335.00 | 0.95 | 3.90 | 2.43 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.45 | -0.20 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 337.50 | 1.15 | 4.30 | 2.73 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | -0.22 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 340.00 | 1.75 | 4.70 | 3.23 | 2.50 | -2.60 | -50.98% | 0.01 | 2 | 35 | 0.43 | -0.25 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 342.50 | 2.15 | 5.20 | 3.68 | % | 0.01 | 0 | 0 | 0.43 | -0.29 | 0.01 | -0.49 | 5/6/2026 4:00:06 PM EST | |||
| 345.00 | 2.80 | 5.70 | 4.25 | 5.80 | -0.68 | -10.50% | 0.01 | 1 | 36 | 0.43 | -0.32 | 0.01 | -0.51 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 347.50 | 3.70 | 5.50 | 4.60 | 4.10 | % | 0.01 | 1 | 0 | 0.44 | -0.36 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:06 PM EST | |
| 350.00 | 3.90 | 6.90 | 5.40 | 5.00 | -2.30 | -31.51% | 0.02 | 3 | 56 | 0.42 | -0.40 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 352.50 | 5.30 | 7.80 | 6.55 | % | 0.02 | 0 | 0 | 0.40 | -0.44 | 0.02 | -0.54 | 5/6/2026 4:00:06 PM EST | |||
| 355.00 | 5.70 | 8.50 | 7.10 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.41 | -0.48 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 357.50 | 7.10 | 9.60 | 8.35 | % | 0.02 | 0 | 0 | 0.40 | -0.53 | 0.02 | -0.54 | 5/6/2026 4:00:06 PM EST | |||
| 360.00 | 8.20 | 10.70 | 9.45 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.41 | -0.57 | 0.02 | -0.54 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 362.50 | 9.50 | 11.80 | 10.65 | % | 0.03 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.52 | 5/6/2026 4:00:06 PM EST | |||
| 365.00 | 10.40 | 13.20 | 11.80 | % | 0.03 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.51 | 5/6/2026 4:00:06 PM EST | |||
| 367.50 | 11.80 | 14.70 | 13.25 | % | 0.04 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.49 | 5/6/2026 4:00:06 PM EST | |||
| 370.00 | 13.30 | 16.40 | 14.85 | 22.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.41 | -0.72 | 0.01 | -0.47 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 372.50 | 15.10 | 18.00 | 16.55 | % | 0.04 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.44 | 5/6/2026 4:00:06 PM EST | |||
| 375.00 | 17.00 | 20.30 | 18.65 | % | 0.05 | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.42 | 5/6/2026 4:00:06 PM EST | |||
| 377.50 | 18.90 | 22.30 | 20.60 | % | 0.05 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.39 | 5/6/2026 4:00:06 PM EST | |||
| 380.00 | 20.70 | 24.30 | 22.50 | 54.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.43 | -0.83 | 0.01 | -0.36 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 382.50 | 22.80 | 26.50 | 24.65 | % | 0.06 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.33 | 5/6/2026 4:00:06 PM EST | |||
| 385.00 | 25.20 | 28.40 | 26.80 | 84.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.87 | 0.01 | -0.30 | 4/15/2026 | 5/6/2026 4:00:06 PM EST |
| 387.50 | 27.40 | 30.70 | 29.05 | % | 0.07 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.28 | 5/6/2026 4:00:06 PM EST | |||
| 390.00 | 29.70 | 32.70 | 31.20 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.90 | 0.01 | -0.25 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 392.50 | 32.00 | 35.30 | 33.65 | % | 0.09 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.21 | 5/6/2026 4:00:06 PM EST | |||
| 395.00 | 34.10 | 37.40 | 35.75 | % | 0.09 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.18 | 5/6/2026 4:00:06 PM EST | |||
| 397.50 | 36.80 | 39.90 | 38.35 | % | 0.10 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.16 | 5/6/2026 4:00:06 PM EST | |||
| 400.00 | 39.10 | 43.10 | 41.10 | 71.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.95 | 0.00 | -0.15 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 402.50 | 41.60 | 44.60 | 43.10 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 405.00 | 44.00 | 47.50 | 45.75 | % | 0.11 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 407.50 | 46.40 | 49.60 | 48.00 | % | 0.12 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 48.80 | 52.20 | 50.50 | 61.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 412.50 | 51.10 | 54.60 | 52.85 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 5/6/2026 4:00:06 PM EST | |||
| 415.00 | 53.80 | 57.30 | 55.55 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 5/6/2026 4:00:06 PM EST | |||
| 420.00 | 58.40 | 62.60 | 60.50 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/6/2026 4:00:06 PM EST | |||
| 425.00 | 63.40 | 67.60 | 65.50 | 97.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 430.00 | 68.60 | 72.40 | 70.50 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 435.00 | 73.60 | 76.90 | 75.25 | 112.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 440.00 | 78.50 | 82.50 | 80.50 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 445.00 | 83.50 | 86.90 | 85.20 | 123.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:06 PM EST |
| 450.00 | 88.50 | 91.90 | 90.20 | 128.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:06 PM EST |
| 455.00 | 93.50 | 97.00 | 95.25 | 124.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 460.00 | 98.50 | 102.00 | 100.25 | 131.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 465.00 | 103.50 | 107.30 | 105.40 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 470.00 | 108.20 | 111.60 | 109.90 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 475.00 | 113.20 | 117.30 | 115.25 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 480.00 | 118.20 | 122.40 | 120.30 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 485.00 | 123.20 | 127.30 | 125.25 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 490.00 | 128.20 | 131.80 | 130.00 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 500.00 | 138.20 | 142.30 | 140.25 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 520.00 | 158.20 | 162.30 | 160.25 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 540.00 | 178.20 | 181.90 | 180.05 | 209.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |