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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 173.70 | 177.30 | 175.50 | 122.14 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:06 PM EST |
| 185.00 | 168.70 | 172.30 | 170.50 | 133.72 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 190.00 | 163.70 | 167.40 | 165.55 | % | 0.87 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 158.80 | 162.30 | 160.55 | 123.90 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 200.00 | 153.80 | 157.30 | 155.55 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 205.00 | 148.70 | 152.40 | 150.55 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 210.00 | 143.80 | 147.40 | 145.60 | 108.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 215.00 | 138.80 | 142.40 | 140.60 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 133.80 | 137.30 | 135.55 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 225.00 | 128.80 | 132.50 | 130.65 | 94.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 230.00 | 123.90 | 127.50 | 125.70 | % | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 235.00 | 118.90 | 122.50 | 120.70 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 237.50 | 116.40 | 119.90 | 118.15 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 113.90 | 117.50 | 115.70 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 242.50 | 111.40 | 115.10 | 113.25 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 245.00 | 108.90 | 112.60 | 110.75 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 247.50 | 106.30 | 110.10 | 108.20 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 250.00 | 104.00 | 107.60 | 105.80 | 83.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 252.50 | 101.50 | 105.10 | 103.30 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 255.00 | 99.00 | 102.60 | 100.80 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 257.50 | 96.50 | 100.10 | 98.30 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 260.00 | 94.00 | 97.70 | 95.85 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:06 PM EST | |||
| 262.50 | 91.60 | 95.20 | 93.40 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 5/6/2026 4:00:06 PM EST | |||
| 265.00 | 89.00 | 92.80 | 90.90 | 54.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 5/6/2026 4:00:06 PM EST |
| 267.50 | 86.60 | 90.20 | 88.40 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 5/6/2026 4:00:06 PM EST | |||
| 270.00 | 84.10 | 87.70 | 85.90 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 5/6/2026 4:00:06 PM EST | |||
| 272.50 | 81.60 | 85.30 | 83.45 | % | 0.31 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:06 PM EST | |||
| 275.00 | 79.10 | 82.80 | 80.95 | % | 0.29 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:06 PM EST | |||
| 277.50 | 76.70 | 80.30 | 78.50 | % | 0.28 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 5/6/2026 4:00:06 PM EST | |||
| 280.00 | 74.20 | 77.90 | 76.05 | 49.45 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.07 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 282.50 | 71.70 | 75.40 | 73.55 | % | 0.26 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.08 | 5/6/2026 4:00:06 PM EST | |||
| 285.00 | 69.30 | 72.90 | 71.10 | 45.87 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.09 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 287.50 | 66.90 | 70.40 | 68.65 | % | 0.24 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 290.00 | 64.40 | 68.10 | 66.25 | 40.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.10 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 292.50 | 62.00 | 65.60 | 63.80 | % | 0.22 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 295.00 | 59.50 | 63.20 | 61.35 | 40.48 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.11 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 297.50 | 57.10 | 60.90 | 59.00 | % | 0.20 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 300.00 | 54.70 | 58.30 | 56.50 | 39.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.14 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 302.50 | 52.30 | 56.10 | 54.20 | % | 0.18 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.14 | 5/6/2026 4:00:06 PM EST | |||
| 305.00 | 50.00 | 53.60 | 51.80 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.64 | 0.94 | 0.00 | -0.16 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 307.50 | 47.50 | 51.20 | 49.35 | % | 0.16 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.17 | 5/6/2026 4:00:06 PM EST | |||
| 310.00 | 45.10 | 48.50 | 46.80 | 44.69 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | 0.92 | 0.00 | -0.18 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 312.50 | 43.00 | 46.60 | 44.80 | % | 0.14 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.26 | 5/6/2026 4:00:06 PM EST | |||
| 315.00 | 40.60 | 43.90 | 42.25 | 36.88 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | 0.89 | 0.01 | -0.25 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 317.50 | 38.60 | 41.70 | 40.15 | % | 0.13 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.26 | 5/6/2026 4:00:06 PM EST | |||
| 320.00 | 36.10 | 39.80 | 37.95 | 23.43 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | 0.87 | 0.01 | -0.27 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 322.50 | 34.00 | 37.30 | 35.65 | % | 0.11 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.27 | 5/6/2026 4:00:06 PM EST | |||
| 325.00 | 32.00 | 34.80 | 33.40 | 31.67 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | 0.84 | 0.01 | -0.29 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 327.50 | 29.70 | 33.10 | 31.40 | % | 0.10 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.30 | 5/6/2026 4:00:06 PM EST | |||
| 330.00 | 27.60 | 30.70 | 29.15 | 25.06 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.43 | 0.80 | 0.01 | -0.32 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 332.50 | 25.60 | 28.90 | 27.25 | % | 0.08 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.33 | 5/6/2026 4:00:06 PM EST | |||
| 335.00 | 24.00 | 27.50 | 25.75 | 21.63 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.45 | 0.76 | 0.01 | -0.34 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 337.50 | 22.00 | 25.40 | 23.70 | % | 0.07 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.36 | 5/6/2026 4:00:06 PM EST | |||
| 340.00 | 20.90 | 23.20 | 22.05 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.44 | 0.71 | 0.01 | -0.37 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 342.50 | 18.50 | 21.80 | 20.15 | % | 0.06 | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.38 | 5/6/2026 4:00:06 PM EST | |||
| 345.00 | 17.00 | 20.20 | 18.60 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.43 | 0.65 | 0.01 | -0.39 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 347.50 | 15.40 | 18.90 | 17.15 | % | 0.05 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.40 | 5/6/2026 4:00:06 PM EST | |||
| 350.00 | 15.20 | 16.60 | 15.90 | 15.35 | +1.85 | +13.71% | 0.05 | 5 | 126 | 0.45 | 0.59 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 352.50 | 13.60 | 15.60 | 14.60 | % | 0.04 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.41 | 5/6/2026 4:00:06 PM EST | |||
| 355.00 | 12.40 | 13.40 | 12.90 | 11.90 | +2.90 | +32.23% | 0.04 | 2 | 6 | 0.43 | 0.52 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 357.50 | 11.10 | 12.20 | 11.65 | % | 0.03 | 0 | 0 | 0.42 | 0.49 | 0.01 | -0.41 | 5/6/2026 4:00:06 PM EST | |||
| 360.00 | 10.00 | 11.40 | 10.70 | 8.41 | -0.45 | -5.08% | 0.03 | 2 | 105 | 0.43 | 0.46 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 362.50 | 7.90 | 10.40 | 9.15 | % | 0.03 | 0 | 0 | 0.41 | 0.43 | 0.01 | -0.40 | 5/6/2026 4:00:06 PM EST | |||
| 365.00 | 8.00 | 9.90 | 8.95 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | 0.40 | 0.01 | -0.39 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 367.50 | 7.10 | 8.20 | 7.65 | 6.00 | -1.03 | -14.66% | 0.02 | 2 | 1 | 0.42 | 0.37 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 370.00 | 6.30 | 7.40 | 6.85 | 6.06 | -0.14 | -2.26% | 0.02 | 2 | 84 | 0.42 | 0.34 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 372.50 | 4.70 | 7.10 | 5.90 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.01 | -0.36 | 5/6/2026 4:00:06 PM EST | |||
| 375.00 | 4.90 | 5.90 | 5.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.42 | 0.29 | 0.01 | -0.35 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 377.50 | 3.70 | 6.00 | 4.85 | % | 0.01 | 0 | 0 | 0.42 | 0.26 | 0.01 | -0.34 | 5/6/2026 4:00:06 PM EST | |||
| 380.00 | 2.85 | 5.20 | 4.03 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.24 | 0.01 | -0.32 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 382.50 | 3.20 | 4.60 | 3.90 | 3.80 | % | 0.01 | 4 | 0 | 0.42 | 0.22 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:06 PM EST | |
| 385.00 | 2.95 | 4.70 | 3.83 | 3.22 | +1.17 | +57.08% | 0.01 | 2 | 2 | 0.45 | 0.20 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 387.50 | 1.55 | 4.40 | 2.98 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.01 | -0.28 | 5/6/2026 4:00:06 PM EST | |||
| 390.00 | 1.15 | 4.20 | 2.68 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.01 | -0.27 | 5/6/2026 4:00:06 PM EST | |||
| 392.50 | 1.60 | 3.90 | 2.75 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.25 | 5/6/2026 4:00:06 PM EST | |||
| 395.00 | 1.50 | 3.80 | 2.65 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.14 | 0.01 | -0.23 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 397.50 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.23 | 5/6/2026 4:00:06 PM EST | |||
| 400.00 | 1.00 | 3.20 | 2.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.46 | 0.11 | 0.01 | -0.21 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 402.50 | 0.10 | 3.40 | 1.75 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.21 | 5/6/2026 4:00:06 PM EST | |||
| 405.00 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.16 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 407.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.15 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.14 | 5/6/2026 4:00:06 PM EST | |||
| 412.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.13 | 5/6/2026 4:00:06 PM EST | |||
| 415.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 417.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 2.85 | 1.43 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.04 | 0.00 | -0.10 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 422.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.06 | 5/6/2026 4:00:06 PM EST | |||
| 440.00 | 0.20 | 1.70 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.02 | 0.00 | -0.07 | 4/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 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 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 237.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/6/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 267.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 5/6/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.05 | 5/6/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.07 | 5/6/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.08 | 5/6/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.09 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 290.00 | 0.30 | 2.60 | 1.45 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.75 | 1.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | -0.03 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | -0.04 | 0.00 | -0.14 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 302.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.14 | 5/6/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | 8.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.06 | 0.00 | -0.16 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 307.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.17 | 5/6/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 3.20 | 1.60 | 9.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.08 | 0.00 | -0.18 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 312.50 | 0.10 | 2.35 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.26 | 5/6/2026 4:00:06 PM EST | |||
| 315.00 | 1.15 | 1.85 | 1.50 | 1.92 | -0.28 | -12.73% | 0.00 | 1 | 5 | 0.45 | -0.11 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 317.50 | 0.55 | 2.75 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.26 | 5/6/2026 4:00:06 PM EST | |||
| 320.00 | 0.85 | 3.80 | 2.33 | 2.50 | -1.05 | -29.58% | 0.01 | 3 | 4 | 0.45 | -0.13 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 322.50 | 1.90 | 4.00 | 2.95 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.27 | 5/6/2026 4:00:06 PM EST | |||
| 325.00 | 1.40 | 4.20 | 2.80 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.29 | 5/6/2026 4:00:06 PM EST | |||
| 327.50 | 2.00 | 4.70 | 3.35 | % | 0.01 | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.30 | 5/6/2026 4:00:06 PM EST | |||
| 330.00 | 2.95 | 5.10 | 4.03 | 4.63 | -0.10 | -2.12% | 0.01 | 2 | 10 | 0.43 | -0.20 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 332.50 | 3.00 | 5.00 | 4.00 | % | 0.01 | 0 | 0 | 0.42 | -0.22 | 0.01 | -0.33 | 5/6/2026 4:00:06 PM EST | |||
| 335.00 | 3.40 | 6.10 | 4.75 | 7.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.24 | 0.01 | -0.34 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 337.50 | 4.70 | 5.90 | 5.30 | 7.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.36 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 340.00 | 5.10 | 7.50 | 6.30 | 7.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.29 | 0.01 | -0.37 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 342.50 | 6.00 | 8.50 | 7.25 | 8.10 | % | 0.02 | 1 | 0 | 0.41 | -0.32 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:06 PM EST | |
| 345.00 | 6.70 | 9.20 | 7.95 | % | 0.02 | 0 | 0 | 0.43 | -0.35 | 0.01 | -0.39 | 5/6/2026 4:00:06 PM EST | |||
| 347.50 | 8.00 | 10.20 | 9.10 | % | 0.03 | 0 | 0 | 0.41 | -0.38 | 0.01 | -0.40 | 5/6/2026 4:00:06 PM EST | |||
| 350.00 | 9.40 | 11.20 | 10.30 | 13.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.41 | 0.01 | -0.40 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 352.50 | 9.60 | 11.50 | 10.55 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | -0.44 | 0.01 | -0.41 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 355.00 | 10.80 | 12.80 | 11.80 | % | 0.03 | 0 | 0 | 0.40 | -0.48 | 0.01 | -0.41 | 5/6/2026 4:00:06 PM EST | |||
| 357.50 | 12.90 | 14.90 | 13.90 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.51 | 0.01 | -0.41 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 360.00 | 14.00 | 16.60 | 15.30 | % | 0.04 | 0 | 0 | 0.41 | -0.54 | 0.01 | -0.41 | 5/6/2026 4:00:06 PM EST | |||
| 362.50 | 15.70 | 17.00 | 16.35 | % | 0.05 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.40 | 5/6/2026 4:00:06 PM EST | |||
| 365.00 | 16.70 | 19.30 | 18.00 | % | 0.05 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.39 | 5/6/2026 4:00:06 PM EST | |||
| 367.50 | 18.00 | 20.70 | 19.35 | % | 0.05 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.39 | 5/6/2026 4:00:06 PM EST | |||
| 370.00 | 19.20 | 22.60 | 20.90 | % | 0.06 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.37 | 5/6/2026 4:00:06 PM EST | |||
| 372.50 | 21.50 | 24.40 | 22.95 | % | 0.06 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.36 | 5/6/2026 4:00:06 PM EST | |||
| 375.00 | 23.00 | 26.70 | 24.85 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.35 | 5/6/2026 4:00:06 PM EST | |||
| 377.50 | 24.80 | 28.50 | 26.65 | % | 0.07 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.34 | 5/6/2026 4:00:06 PM EST | |||
| 380.00 | 27.50 | 30.10 | 28.80 | 51.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.76 | 0.01 | -0.32 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 382.50 | 29.50 | 32.10 | 30.80 | % | 0.08 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.31 | 5/6/2026 4:00:06 PM EST | |||
| 385.00 | 31.50 | 34.20 | 32.85 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.29 | 5/6/2026 4:00:06 PM EST | |||
| 387.50 | 33.50 | 36.30 | 34.90 | % | 0.09 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.28 | 5/6/2026 4:00:06 PM EST | |||
| 390.00 | 35.10 | 39.00 | 37.05 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.27 | 5/6/2026 4:00:06 PM EST | |||
| 392.50 | 37.30 | 41.00 | 39.15 | % | 0.10 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.25 | 5/6/2026 4:00:06 PM EST | |||
| 395.00 | 39.60 | 43.00 | 41.30 | % | 0.10 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.23 | 5/6/2026 4:00:06 PM EST | |||
| 397.50 | 41.90 | 45.60 | 43.75 | % | 0.11 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.23 | 5/6/2026 4:00:06 PM EST | |||
| 400.00 | 44.10 | 47.90 | 46.00 | % | 0.12 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.21 | 5/6/2026 4:00:06 PM EST | |||
| 402.50 | 46.60 | 50.20 | 48.40 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.21 | 5/6/2026 4:00:06 PM EST | |||
| 405.00 | 48.90 | 52.80 | 50.85 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.16 | 5/6/2026 4:00:06 PM EST | |||
| 407.50 | 51.30 | 55.00 | 53.15 | % | 0.13 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.15 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 53.70 | 57.50 | 55.60 | % | 0.14 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.14 | 5/6/2026 4:00:06 PM EST | |||
| 412.50 | 56.10 | 59.80 | 57.95 | % | 0.14 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.13 | 5/6/2026 4:00:06 PM EST | |||
| 415.00 | 58.50 | 62.00 | 60.25 | % | 0.15 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.12 | 5/6/2026 4:00:06 PM EST | |||
| 417.50 | 61.00 | 64.60 | 62.80 | % | 0.15 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.11 | 5/6/2026 4:00:06 PM EST | |||
| 420.00 | 63.40 | 67.00 | 65.20 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.10 | 5/6/2026 4:00:06 PM EST | |||
| 422.50 | 65.80 | 69.50 | 67.65 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.09 | 5/6/2026 4:00:06 PM EST | |||
| 430.00 | 73.30 | 76.90 | 75.10 | % | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 5/6/2026 4:00:06 PM EST | |||
| 440.00 | 83.20 | 86.80 | 85.00 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.07 | 5/6/2026 4:00:06 PM EST |