Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $416.39 as of 6/3/2026 3:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 286.50 | 290.10 | 288.30 | 257.80 | 0.00 | 0.00% | 2.40 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 125.00 | 281.50 | 285.20 | 283.35 | % | 2.27 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 130.00 | 276.50 | 280.20 | 278.35 | 248.40 | 0.00 | 0.00% | 2.14 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 135.00 | 271.60 | 275.20 | 273.40 | % | 2.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 140.00 | 266.60 | 270.20 | 268.40 | % | 1.92 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 145.00 | 261.60 | 265.10 | 263.35 | % | 1.82 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 150.00 | 256.60 | 260.20 | 258.40 | % | 1.72 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 155.00 | 251.50 | 255.20 | 253.35 | 183.50 | 0.00 | 0.00% | 1.63 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 4:00:08 PM EST |
| 160.00 | 246.50 | 250.20 | 248.35 | % | 1.55 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 165.00 | 241.60 | 245.30 | 243.45 | % | 1.48 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 170.00 | 236.60 | 240.30 | 238.45 | % | 1.40 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 175.00 | 231.60 | 235.30 | 233.45 | 105.44 | 0.00 | 0.00% | 1.33 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/3/2026 4:00:08 PM EST |
| 180.00 | 226.70 | 230.30 | 228.50 | % | 1.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 185.00 | 221.70 | 225.20 | 223.45 | 193.60 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 190.00 | 216.70 | 220.30 | 218.50 | 173.65 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 4:00:08 PM EST |
| 195.00 | 211.60 | 215.30 | 213.45 | % | 1.09 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 200.00 | 206.70 | 210.40 | 208.55 | 90.20 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/3/2026 4:00:08 PM EST |
| 205.00 | 201.70 | 205.40 | 203.55 | % | 0.99 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 210.00 | 196.70 | 200.40 | 198.55 | 180.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 215.00 | 191.80 | 195.40 | 193.60 | 175.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 220.00 | 186.80 | 190.40 | 188.60 | 170.50 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 225.00 | 181.70 | 185.30 | 183.50 | 130.10 | 0.00 | 0.00% | 0.82 | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 4:00:08 PM EST |
| 230.00 | 176.80 | 180.50 | 178.65 | % | 0.78 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 235.00 | 171.80 | 175.50 | 173.65 | 110.15 | 0.00 | 0.00% | 0.74 | 0 | 18 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 4:00:08 PM EST |
| 240.00 | 166.90 | 170.50 | 168.70 | 122.37 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 4:00:08 PM EST |
| 245.00 | 161.90 | 165.50 | 163.70 | % | 0.67 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 250.00 | 156.90 | 160.50 | 158.70 | 103.45 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 4:00:08 PM EST |
| 255.00 | 151.90 | 155.60 | 153.75 | 127.39 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 4:00:08 PM EST |
| 260.00 | 147.00 | 150.60 | 148.80 | 122.94 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 265.00 | 141.90 | 145.60 | 143.75 | 93.47 | 0.00 | 0.00% | 0.54 | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 4:00:08 PM EST |
| 270.00 | 137.00 | 140.70 | 138.85 | 106.48 | 0.00 | 0.00% | 0.51 | 0 | 89 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:08 PM EST |
| 275.00 | 132.00 | 135.80 | 133.90 | 95.10 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.29 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 280.00 | 127.10 | 130.40 | 128.75 | 125.54 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.14 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 285.00 | 122.20 | 125.80 | 124.00 | 69.22 | 0.00 | 0.00% | 0.44 | 0 | 186 | 1.20 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 6/3/2026 4:00:08 PM EST |
| 290.00 | 117.10 | 120.30 | 118.70 | 121.05 | +32.85 | +37.25% | 0.41 | 1 | 4,200 | 1.07 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 295.00 | 112.30 | 115.90 | 114.10 | 85.33 | 0.00 | 0.00% | 0.39 | 0 | 99 | 1.12 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 6/3/2026 4:00:08 PM EST |
| 300.00 | 107.30 | 111.00 | 109.15 | 111.25 | +3.04 | +2.81% | 0.36 | 1 | 4,241 | 1.06 | 1.00 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 305.00 | 102.30 | 106.00 | 104.15 | 103.65 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.03 | 0.99 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 310.00 | 97.50 | 101.00 | 99.25 | 98.80 | +0.30 | +0.31% | 0.32 | 8 | 2,178 | 0.97 | 0.99 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 315.00 | 92.50 | 96.20 | 94.35 | 101.00 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.96 | 0.99 | 0.00 | -0.09 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 320.00 | 87.60 | 90.70 | 89.15 | 87.00 | -6.00 | -6.46% | 0.28 | 2 | 209 | 0.85 | 0.98 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 325.00 | 82.70 | 86.40 | 84.55 | 72.00 | 0.00 | 0.00% | 0.26 | 0 | 219 | 0.88 | 0.98 | 0.00 | -0.11 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 327.50 | 80.20 | 83.90 | 82.05 | % | 0.25 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.13 | 6/3/2026 4:00:08 PM EST | |||
| 330.00 | 77.80 | 80.90 | 79.35 | 83.60 | 0.00 | 0.00% | 0.24 | 0 | 1,982 | 0.78 | 0.97 | 0.00 | -0.16 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 332.50 | 75.40 | 79.10 | 77.25 | 43.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.16 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 335.00 | 73.00 | 76.70 | 74.85 | 78.75 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.81 | 0.97 | 0.00 | -0.15 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 337.50 | 70.60 | 74.30 | 72.45 | 57.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.77 | 0.95 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 340.00 | 68.20 | 71.30 | 69.75 | 65.00 | +0.50 | +0.78% | 0.21 | 2 | 144 | 0.71 | 0.95 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 342.50 | 65.80 | 69.50 | 67.65 | % | 0.20 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.23 | 6/3/2026 4:00:08 PM EST | |||
| 345.00 | 63.40 | 67.10 | 65.25 | 67.48 | 0.00 | 0.00% | 0.19 | 0 | 1,086 | 0.72 | 0.94 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 347.50 | 61.10 | 64.70 | 62.90 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.71 | 0.93 | 0.00 | -0.27 | 5/19/2026 | 6/3/2026 4:00:08 PM EST |
| 350.00 | 58.70 | 61.80 | 60.25 | 59.00 | -0.03 | -0.06% | 0.17 | 18 | 10,555 | 0.67 | 0.92 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 352.50 | 56.40 | 60.00 | 58.20 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.92 | 0.00 | -0.28 | 5/19/2026 | 6/3/2026 4:00:08 PM EST |
| 355.00 | 54.10 | 57.70 | 55.90 | 50.90 | -3.50 | -6.44% | 0.16 | 3 | 1,449 | 0.52 | 0.91 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 357.50 | 51.80 | 55.50 | 53.65 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.52 | 0.90 | 0.00 | -0.32 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 360.00 | 49.50 | 53.10 | 51.30 | 51.50 | -1.79 | -3.36% | 0.14 | 1 | 370 | 0.50 | 0.89 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 362.50 | 47.20 | 50.80 | 49.00 | 38.20 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.51 | 0.88 | 0.00 | -0.34 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 365.00 | 45.00 | 48.10 | 46.55 | 52.63 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.50 | 0.87 | 0.00 | -0.36 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 367.50 | 42.80 | 46.40 | 44.60 | 20.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | 0.86 | 0.01 | -0.37 | 5/27/2026 | 6/3/2026 4:00:08 PM EST |
| 370.00 | 40.60 | 43.90 | 42.25 | 45.90 | +3.90 | +9.29% | 0.11 | 1 | 417 | 0.50 | 0.84 | 0.01 | -0.39 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 372.50 | 38.60 | 41.80 | 40.20 | 37.40 | +29.90 | +398.67% | 0.11 | 5 | 1 | 0.50 | 0.83 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 375.00 | 36.60 | 40.10 | 38.35 | 35.60 | -7.88 | -18.13% | 0.10 | 7 | 193 | 0.50 | 0.81 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 380.00 | 32.60 | 35.80 | 34.20 | 31.80 | -8.23 | -20.56% | 0.09 | 369 | 2,397 | 0.49 | 0.78 | 0.01 | -0.46 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 385.00 | 28.80 | 31.90 | 30.35 | 33.30 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.49 | 0.74 | 0.01 | -0.49 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 390.00 | 26.00 | 29.10 | 27.55 | 26.15 | -1.85 | -6.61% | 0.07 | 2 | 333 | 0.51 | 0.70 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 395.00 | 22.70 | 25.80 | 24.25 | 23.87 | -3.63 | -13.20% | 0.06 | 1 | 181 | 0.51 | 0.65 | 0.01 | -0.54 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 400.00 | 19.80 | 22.80 | 21.30 | 18.80 | -2.20 | -10.48% | 0.05 | 12 | 397 | 0.51 | 0.61 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 405.00 | 16.20 | 20.10 | 18.15 | 14.60 | -3.60 | -19.78% | 0.04 | 12 | 124 | 0.49 | 0.56 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 410.00 | 14.40 | 17.60 | 16.00 | 13.20 | -8.00 | -37.74% | 0.04 | 17 | 125 | 0.50 | 0.51 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 415.00 | 12.00 | 15.30 | 13.65 | 11.80 | -5.20 | -30.59% | 0.03 | 4 | 124 | 0.50 | 0.46 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 420.00 | 10.40 | 13.40 | 11.90 | 10.83 | -5.57 | -33.97% | 0.03 | 53 | 690 | 0.50 | 0.41 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 425.00 | 8.60 | 11.40 | 10.00 | 8.10 | -2.20 | -21.36% | 0.02 | 4 | 64 | 0.48 | 0.37 | 0.01 | -0.53 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 430.00 | 7.40 | 8.70 | 8.05 | 7.30 | -4.70 | -39.17% | 0.02 | 23 | 79 | 0.48 | 0.32 | 0.01 | -0.50 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 435.00 | 5.80 | 7.50 | 6.65 | 5.80 | -2.40 | -29.27% | 0.02 | 5 | 166 | 0.48 | 0.28 | 0.01 | -0.47 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 440.00 | 4.20 | 6.30 | 5.25 | 5.80 | -0.20 | -3.34% | 0.01 | 197 | 229 | 0.50 | 0.25 | 0.01 | -0.44 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 445.00 | 3.20 | 6.90 | 5.05 | 4.20 | -1.50 | -26.32% | 0.01 | 13 | 108 | 0.49 | 0.21 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 450.00 | 2.35 | 4.60 | 3.48 | 4.30 | -0.60 | -12.25% | 0.01 | 11 | 180 | 0.48 | 0.19 | 0.01 | -0.38 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 455.00 | 2.35 | 5.10 | 3.73 | 3.30 | -1.20 | -26.67% | 0.01 | 2 | 10 | 0.52 | 0.16 | 0.01 | -0.34 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 460.00 | 2.25 | 4.80 | 3.53 | 3.10 | -0.37 | -10.67% | 0.01 | 2 | 67 | 0.55 | 0.14 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 465.00 | 1.60 | 4.00 | 2.80 | 2.85 | -0.55 | -16.18% | 0.01 | 2 | 25 | 0.54 | 0.12 | 0.00 | -0.29 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 470.00 | 1.10 | 3.40 | 2.25 | 2.25 | -0.75 | -25.00% | 0.00 | 2 | 105 | 0.53 | 0.11 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 475.00 | 1.10 | 3.10 | 2.10 | 1.85 | -0.80 | -30.19% | 0.00 | 6 | 4 | 0.53 | 0.10 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 480.00 | 1.10 | 3.50 | 2.30 | 1.65 | -0.75 | -31.25% | 0.00 | 6 | 217 | 0.59 | 0.08 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 485.00 | 0.35 | 3.30 | 1.83 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.07 | 0.00 | -0.21 | 4/29/2026 | 6/3/2026 4:00:08 PM EST |
| 490.00 | 0.40 | 3.10 | 1.75 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.06 | 0.00 | -0.18 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 495.00 | 0.10 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.18 | 6/3/2026 4:00:08 PM EST | |||
| 500.00 | 0.20 | 2.85 | 1.53 | 1.25 | +0.25 | +25.00% | 0.00 | 1 | 33 | 0.60 | 0.05 | 0.00 | -0.15 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 505.00 | 0.10 | 2.85 | 1.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.04 | 0.00 | -0.14 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 2.65 | 1.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.02 | 0.00 | -0.08 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 515.00 | 0.10 | 2.60 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.08 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 520.00 | 0.10 | 2.45 | 1.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.02 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/3/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/3/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/3/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/3/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/3/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/3/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/3/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.27 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 0.84 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 2.45 | 1.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.19 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 290.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.82 | -67.22% | 0.00 | 3 | 8,201 | 0.83 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.10 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 6/3/2026 4:00:08 PM EST |
| 300.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.15 | -23.08% | 0.00 | 11 | 11,519 | 0.78 | 0.00 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 2.50 | 1.25 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.01 | -0.01 | 0.00 | -0.06 | 5/21/2026 | 6/3/2026 4:00:08 PM EST |
| 310.00 | 0.35 | 2.20 | 1.28 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 193 | 0.80 | -0.01 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 1.40 | 0.70 | 1.00 | -0.10 | -9.10% | 0.00 | 2 | 89 | 0.81 | -0.01 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 320.00 | 0.40 | 1.05 | 0.73 | 0.72 | +0.02 | +2.86% | 0.00 | 9 | 656 | 0.67 | -0.02 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 2.85 | 1.43 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.86 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 6/3/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 1.60 | 0.80 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 6/3/2026 4:00:08 PM EST |
| 330.00 | 0.20 | 1.25 | 0.73 | 0.97 | -0.61 | -38.61% | 0.00 | 3 | 1,368 | 0.58 | -0.03 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 332.50 | 0.05 | 3.10 | 1.58 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.03 | 0.00 | -0.16 | 5/29/2026 | 6/3/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 3.10 | 1.55 | 1.50 | -0.25 | -14.29% | 0.00 | 7 | 63 | 0.79 | -0.03 | 0.00 | -0.15 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 337.50 | 0.50 | 1.50 | 1.00 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.05 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 340.00 | 1.10 | 2.55 | 1.83 | 1.43 | -0.22 | -13.34% | 0.01 | 18 | 132 | 0.65 | -0.05 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 342.50 | 0.65 | 2.90 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.06 | 0.00 | -0.23 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 345.00 | 0.40 | 3.50 | 1.95 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.59 | -0.06 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 347.50 | 0.95 | 1.90 | 1.43 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.07 | 0.00 | -0.27 | 5/29/2026 | 6/3/2026 4:00:08 PM EST |
| 350.00 | 1.20 | 2.40 | 1.80 | 1.73 | -0.67 | -27.92% | 0.01 | 21 | 245 | 0.57 | -0.08 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 352.50 | 1.30 | 3.30 | 2.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.08 | 0.00 | -0.28 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 355.00 | 1.30 | 2.75 | 2.03 | 2.25 | -0.65 | -22.42% | 0.01 | 160 | 106 | 0.54 | -0.09 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 357.50 | 1.70 | 2.80 | 2.25 | 2.95 | -0.25 | -7.82% | 0.01 | 2 | 6 | 0.54 | -0.10 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 360.00 | 1.70 | 3.10 | 2.40 | 2.50 | -1.00 | -28.58% | 0.01 | 6 | 37 | 0.53 | -0.11 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 362.50 | 2.20 | 4.10 | 3.15 | 3.60 | -0.20 | -5.27% | 0.01 | 2 | 42 | 0.55 | -0.12 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 365.00 | 2.40 | 4.40 | 3.40 | 4.10 | -0.40 | -8.89% | 0.01 | 50 | 107 | 0.54 | -0.13 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 367.50 | 2.65 | 4.90 | 3.78 | 4.50 | -0.50 | -10.00% | 0.01 | 2 | 4 | 0.54 | -0.14 | 0.01 | -0.37 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 370.00 | 3.00 | 4.80 | 3.90 | 4.13 | -1.27 | -23.52% | 0.01 | 11 | 229 | 0.53 | -0.16 | 0.01 | -0.39 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 372.50 | 3.30 | 4.90 | 4.10 | 5.50 | -0.40 | -6.78% | 0.01 | 2 | 7 | 0.51 | -0.17 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 375.00 | 3.70 | 5.00 | 4.35 | 5.65 | -0.85 | -13.08% | 0.01 | 4 | 22 | 0.50 | -0.19 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 380.00 | 4.90 | 7.00 | 5.95 | 6.70 | +1.50 | +28.85% | 0.02 | 18 | 88 | 0.52 | -0.22 | 0.01 | -0.46 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 385.00 | 5.70 | 7.70 | 6.70 | 8.70 | -0.10 | -1.14% | 0.02 | 3 | 10 | 0.50 | -0.26 | 0.01 | -0.49 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 390.00 | 7.40 | 10.60 | 9.00 | 10.00 | -0.60 | -5.66% | 0.02 | 5 | 178 | 0.51 | -0.30 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 395.00 | 8.80 | 11.70 | 10.25 | 10.80 | -1.70 | -13.60% | 0.03 | 6 | 16 | 0.50 | -0.35 | 0.01 | -0.54 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 400.00 | 10.60 | 14.10 | 12.35 | 12.15 | -2.45 | -16.79% | 0.03 | 8 | 31 | 0.50 | -0.39 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 405.00 | 12.80 | 15.50 | 14.15 | 16.50 | +0.90 | +5.77% | 0.03 | 11 | 24 | 0.48 | -0.44 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 410.00 | 15.30 | 18.70 | 17.00 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.49 | -0.49 | 0.01 | -0.57 | 6/2/2026 | 6/3/2026 4:00:08 PM EST |
| 415.00 | 18.50 | 22.00 | 20.25 | 22.00 | -20.50 | -48.24% | 0.05 | 8 | 5 | 0.51 | -0.54 | 0.01 | -0.56 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 420.00 | 21.60 | 24.90 | 23.25 | 25.30 | % | 0.06 | 9 | 0 | 0.49 | -0.59 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 4:00:08 PM EST | |
| 425.00 | 24.10 | 28.20 | 26.15 | % | 0.06 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.53 | 6/3/2026 4:00:08 PM EST | |||
| 430.00 | 27.60 | 31.70 | 29.65 | 54.79 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.49 | -0.68 | 0.01 | -0.50 | 5/27/2026 | 6/3/2026 4:00:08 PM EST |
| 435.00 | 31.40 | 35.20 | 33.30 | 34.90 | -39.90 | -53.35% | 0.08 | 2 | 1 | 0.49 | -0.72 | 0.01 | -0.47 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 440.00 | 35.20 | 39.10 | 37.15 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | -0.75 | 0.01 | -0.44 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 445.00 | 39.50 | 43.20 | 41.35 | 43.30 | % | 0.09 | 12 | 0 | 0.50 | -0.79 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 4:00:08 PM EST | |
| 450.00 | 44.10 | 47.40 | 45.75 | 47.80 | -33.12 | -40.93% | 0.10 | 14 | 38 | 0.51 | -0.81 | 0.01 | -0.38 | 6/3/2026 | 6/3/2026 4:00:08 PM EST |
| 455.00 | 48.10 | 51.80 | 49.95 | % | 0.11 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.34 | 6/3/2026 4:00:08 PM EST | |||
| 460.00 | 52.60 | 56.30 | 54.45 | 57.67 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | -0.86 | 0.01 | -0.32 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 465.00 | 57.20 | 60.90 | 59.05 | % | 0.13 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.29 | 6/3/2026 4:00:08 PM EST | |||
| 470.00 | 61.80 | 65.50 | 63.65 | 156.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.27 | 4/23/2026 | 6/3/2026 4:00:08 PM EST |
| 475.00 | 66.40 | 70.20 | 68.30 | % | 0.14 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.26 | 6/3/2026 4:00:08 PM EST | |||
| 480.00 | 71.20 | 74.90 | 73.05 | 80.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.67 | -0.92 | 0.00 | -0.22 | 6/1/2026 | 6/3/2026 4:00:08 PM EST |
| 485.00 | 76.20 | 79.70 | 77.95 | 156.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.21 | 4/24/2026 | 6/3/2026 4:00:08 PM EST |
| 490.00 | 80.90 | 84.60 | 82.75 | % | 0.17 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.18 | 6/3/2026 4:00:08 PM EST | |||
| 495.00 | 85.80 | 89.40 | 87.60 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.18 | 6/3/2026 4:00:08 PM EST | |||
| 500.00 | 90.60 | 94.20 | 92.40 | % | 0.18 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.15 | 6/3/2026 4:00:08 PM EST | |||
| 505.00 | 95.50 | 99.10 | 97.30 | % | 0.19 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.14 | 6/3/2026 4:00:08 PM EST | |||
| 510.00 | 100.50 | 104.10 | 102.30 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 6/3/2026 4:00:08 PM EST | |||
| 515.00 | 105.40 | 109.00 | 107.20 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.08 | 6/3/2026 4:00:08 PM EST | |||
| 520.00 | 110.10 | 113.90 | 112.00 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.07 | 6/3/2026 4:00:08 PM EST | |||
| 540.00 | 130.00 | 133.80 | 131.90 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 6/3/2026 4:00:08 PM EST | |||
| 560.00 | 150.20 | 153.80 | 152.00 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 6/3/2026 4:00:08 PM EST |