Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $414.16 as of 6/2/2026 12:39:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 255.80 | 259.60 | 257.70 | 182.90 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 11:58:58 AM EST |
| 155.00 | 250.90 | 254.80 | 252.85 | 191.50 | 0.00 | 0.00% | 1.63 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 11:58:58 AM EST |
| 160.00 | 245.90 | 249.80 | 247.85 | % | 1.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 165.00 | 241.00 | 244.80 | 242.90 | 193.50 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:58 AM EST |
| 170.00 | 236.00 | 239.80 | 237.90 | % | 1.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 175.00 | 231.00 | 235.00 | 233.00 | % | 1.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 180.00 | 225.90 | 230.00 | 227.95 | % | 1.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 185.00 | 221.10 | 225.10 | 223.10 | % | 1.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 190.00 | 216.00 | 220.00 | 218.00 | 97.63 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 11:58:58 AM EST |
| 195.00 | 211.20 | 215.20 | 213.20 | % | 1.09 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 200.00 | 206.30 | 210.10 | 208.20 | 165.05 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:58 AM EST |
| 205.00 | 201.30 | 205.10 | 203.20 | % | 0.99 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:58 AM EST | |||
| 210.00 | 196.40 | 200.20 | 198.30 | % | 0.94 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:58 AM EST | |||
| 215.00 | 191.60 | 195.20 | 193.40 | 165.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 11:58:58 AM EST |
| 220.00 | 186.40 | 190.40 | 188.40 | % | 0.86 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:58 AM EST | |||
| 225.00 | 181.40 | 185.40 | 183.40 | 165.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 230.00 | 176.60 | 180.40 | 178.50 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:58 AM EST | |||
| 235.00 | 171.70 | 175.60 | 173.65 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:58 AM EST | |||
| 240.00 | 166.70 | 170.70 | 168.70 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:58 AM EST | |||
| 245.00 | 161.80 | 165.80 | 163.80 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 6/2/2026 11:58:58 AM EST | |||
| 250.00 | 156.90 | 160.90 | 158.90 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 6/2/2026 11:58:58 AM EST | |||
| 255.00 | 152.10 | 156.00 | 154.05 | 91.80 | 0.00 | 0.00% | 0.60 | 0 | 15 | 0.88 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 11:58:58 AM EST |
| 260.00 | 147.40 | 151.00 | 149.20 | 41.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.05 | 3/24/2026 | 6/2/2026 11:58:58 AM EST |
| 265.00 | 142.60 | 146.20 | 144.40 | % | 0.54 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 6/2/2026 11:58:58 AM EST | |||
| 270.00 | 137.60 | 141.30 | 139.45 | 136.81 | +25.11 | +22.48% | 0.52 | 14 | 135 | 0.82 | 0.99 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 275.00 | 132.80 | 136.50 | 134.65 | 76.30 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.77 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 6/2/2026 11:58:58 AM EST |
| 280.00 | 127.90 | 131.70 | 129.80 | 67.22 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.75 | 0.98 | 0.00 | -0.08 | 5/1/2026 | 6/2/2026 11:58:58 AM EST |
| 285.00 | 123.00 | 126.90 | 124.95 | 64.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.76 | 0.97 | 0.00 | -0.08 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 290.00 | 118.10 | 122.40 | 120.25 | 68.02 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.72 | 0.97 | 0.00 | -0.10 | 5/14/2026 | 6/2/2026 11:58:58 AM EST |
| 295.00 | 113.40 | 117.40 | 115.40 | 55.50 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.70 | 0.96 | 0.00 | -0.11 | 5/1/2026 | 6/2/2026 11:58:58 AM EST |
| 300.00 | 108.90 | 112.70 | 110.80 | 70.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.52 | 0.95 | 0.00 | -0.12 | 5/8/2026 | 6/2/2026 11:58:58 AM EST |
| 305.00 | 104.30 | 107.90 | 106.10 | 52.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.52 | 0.95 | 0.00 | -0.14 | 5/20/2026 | 6/2/2026 11:58:58 AM EST |
| 310.00 | 99.50 | 103.30 | 101.40 | 51.50 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.53 | 0.94 | 0.00 | -0.15 | 5/6/2026 | 6/2/2026 11:58:58 AM EST |
| 315.00 | 95.10 | 98.80 | 96.95 | 70.53 | 0.00 | 0.00% | 0.31 | 0 | 78 | 0.54 | 0.93 | 0.00 | -0.16 | 5/22/2026 | 6/2/2026 11:58:58 AM EST |
| 320.00 | 90.30 | 94.20 | 92.25 | 67.84 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.54 | 0.92 | 0.00 | -0.17 | 5/26/2026 | 6/2/2026 11:58:58 AM EST |
| 325.00 | 86.20 | 89.70 | 87.95 | 87.23 | +24.08 | +38.14% | 0.27 | 12 | 46 | 0.53 | 0.90 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 330.00 | 81.40 | 85.30 | 83.35 | 30.40 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.52 | 0.89 | 0.00 | -0.20 | 5/19/2026 | 6/2/2026 11:58:58 AM EST |
| 335.00 | 77.20 | 81.00 | 79.10 | 50.16 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.53 | 0.88 | 0.00 | -0.21 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 340.00 | 73.30 | 76.70 | 75.00 | 69.62 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.53 | 0.86 | 0.00 | -0.22 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 345.00 | 69.00 | 72.60 | 70.80 | 42.30 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.52 | 0.84 | 0.00 | -0.24 | 5/29/2026 | 6/2/2026 11:58:58 AM EST |
| 350.00 | 65.10 | 68.50 | 66.80 | 67.45 | 0.00 | 0.00% | 0.19 | 0 | 226 | 0.52 | 0.83 | 0.00 | -0.25 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 355.00 | 61.40 | 64.40 | 62.90 | 62.00 | +24.10 | +63.59% | 0.18 | 1 | 97 | 0.52 | 0.81 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 360.00 | 57.00 | 60.60 | 58.80 | 55.50 | +20.63 | +59.17% | 0.16 | 1 | 345 | 0.51 | 0.79 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 365.00 | 53.60 | 56.80 | 55.20 | 57.26 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.51 | 0.77 | 0.00 | -0.28 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 370.00 | 50.20 | 53.10 | 51.65 | 50.06 | -4.63 | -8.47% | 0.14 | 5 | 159 | 0.51 | 0.74 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 375.00 | 46.60 | 49.70 | 48.15 | 52.50 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.51 | 0.72 | 0.00 | -0.30 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 380.00 | 42.80 | 46.30 | 44.55 | 43.25 | -5.25 | -10.83% | 0.12 | 1 | 28 | 0.50 | 0.69 | 0.00 | -0.31 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 385.00 | 39.50 | 43.10 | 41.30 | 40.90 | +20.80 | +103.49% | 0.11 | 3 | 27 | 0.50 | 0.67 | 0.01 | -0.31 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 390.00 | 36.50 | 40.00 | 38.25 | 38.47 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.50 | 0.64 | 0.01 | -0.32 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 395.00 | 33.60 | 35.90 | 34.75 | 38.32 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.48 | 0.61 | 0.01 | -0.32 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 400.00 | 31.10 | 33.00 | 32.05 | 32.72 | -2.57 | -7.29% | 0.08 | 9 | 72 | 0.48 | 0.59 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 405.00 | 28.50 | 31.70 | 30.10 | 32.67 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.48 | 0.56 | 0.01 | -0.33 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 410.00 | 26.60 | 28.80 | 27.70 | 27.70 | -4.40 | -13.71% | 0.07 | 24 | 45 | 0.49 | 0.53 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 415.00 | 24.00 | 25.70 | 24.85 | 25.50 | -3.80 | -12.97% | 0.06 | 116 | 141 | 0.48 | 0.50 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 420.00 | 22.00 | 23.50 | 22.75 | 22.91 | -3.36 | -12.79% | 0.05 | 29 | 181 | 0.48 | 0.47 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 425.00 | 20.00 | 21.30 | 20.65 | 21.10 | -3.90 | -15.60% | 0.05 | 1,145 | 43 | 0.48 | 0.44 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 430.00 | 18.00 | 20.60 | 19.30 | 19.70 | +4.70 | +31.34% | 0.04 | 2 | 16 | 0.48 | 0.42 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 435.00 | 16.80 | 19.60 | 18.20 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.49 | 0.39 | 0.01 | -0.31 | 5/29/2026 | 6/2/2026 11:58:58 AM EST |
| 440.00 | 15.00 | 18.40 | 16.70 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.49 | 0.37 | 0.01 | -0.30 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 445.00 | 13.50 | 15.20 | 14.35 | 14.56 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.49 | 0.34 | 0.01 | -0.30 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 450.00 | 12.00 | 13.90 | 12.95 | 13.25 | +1.72 | +14.92% | 0.03 | 2 | 148 | 0.50 | 0.32 | 0.01 | -0.29 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 455.00 | 11.40 | 13.00 | 12.20 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | 0.30 | 0.00 | -0.28 | 5/29/2026 | 6/2/2026 11:58:58 AM EST |
| 460.00 | 10.30 | 11.60 | 10.95 | 11.30 | +7.60 | +205.41% | 0.02 | 1 | 11 | 0.50 | 0.28 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 465.00 | 9.00 | 11.70 | 10.35 | 10.30 | +7.00 | +212.13% | 0.02 | 1 | 15 | 0.50 | 0.26 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 470.00 | 8.30 | 9.80 | 9.05 | 9.10 | -1.50 | -14.16% | 0.02 | 191 | 280 | 0.50 | 0.24 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 475.00 | 7.00 | 10.00 | 8.50 | 8.40 | +0.46 | +5.80% | 0.02 | 2 | 4 | 0.50 | 0.22 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 480.00 | 6.00 | 9.10 | 7.55 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | 0.21 | 0.00 | -0.24 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 485.00 | 5.50 | 8.40 | 6.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | 0.19 | 0.00 | -0.23 | 5/26/2026 | 6/2/2026 11:58:58 AM EST |
| 490.00 | 4.60 | 8.00 | 6.30 | 6.20 | +4.85 | +359.26% | 0.01 | 6 | 3 | 0.50 | 0.18 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 495.00 | 4.00 | 7.20 | 5.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.17 | 0.00 | -0.21 | 5/29/2026 | 6/2/2026 11:58:58 AM EST |
| 500.00 | 3.50 | 6.60 | 5.05 | 5.24 | -0.56 | -9.66% | 0.01 | 1 | 11 | 0.50 | 0.15 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 505.00 | 3.00 | 6.20 | 4.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.14 | 0.00 | -0.19 | 5/21/2026 | 6/2/2026 11:58:58 AM EST |
| 510.00 | 2.50 | 5.90 | 4.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.13 | 0.00 | -0.18 | 5/21/2026 | 6/2/2026 11:58:58 AM EST |
| 515.00 | 2.00 | 5.40 | 3.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.12 | 0.00 | -0.17 | 5/18/2026 | 6/2/2026 11:58:58 AM EST |
| 520.00 | 2.15 | 5.20 | 3.68 | 3.60 | +1.90 | +111.77% | 0.01 | 1 | 5 | 0.51 | 0.11 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 525.00 | 1.25 | 4.90 | 3.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.10 | 0.00 | -0.15 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 530.00 | 1.20 | 4.40 | 2.80 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.10 | 0.00 | -0.15 | 6/1/2026 | 6/2/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 11:58:58 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 11:58:58 AM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 11:58:58 AM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 11:58:58 AM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:58 AM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:58 AM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 200.00 | 0.15 | 1.35 | 0.75 | 0.39 | +0.02 | +5.41% | 0.00 | 1 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 205.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:58 AM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 11:58:58 AM EST |
| 215.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 11:58:58 AM EST |
| 220.00 | 0.15 | 2.40 | 1.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 225.00 | 0.00 | 2.50 | 1.25 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.05 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.03 | 4/27/2026 | 6/2/2026 11:58:58 AM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.00 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 6/2/2026 11:58:58 AM EST |
| 240.00 | 0.00 | 2.65 | 1.33 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 11:58:58 AM EST |
| 245.00 | 0.05 | 2.70 | 1.38 | 0.50 | -0.96 | -65.76% | 0.01 | 3 | 35 | 0.74 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 250.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.91 | 0.00 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 255.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 11:58:58 AM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 11:58:58 AM EST |
| 265.00 | 0.00 | 3.10 | 1.55 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | -0.01 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 270.00 | 0.00 | 3.20 | 1.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 6/2/2026 11:58:58 AM EST |
| 275.00 | 0.15 | 3.20 | 1.68 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.61 | -0.02 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 280.00 | 0.25 | 3.40 | 1.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.02 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 285.00 | 0.00 | 3.60 | 1.80 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.75 | -0.03 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 290.00 | 0.35 | 3.70 | 2.03 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.59 | -0.03 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 295.00 | 0.05 | 4.00 | 2.03 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.04 | 0.00 | -0.11 | 5/21/2026 | 6/2/2026 11:58:58 AM EST |
| 300.00 | 0.50 | 4.20 | 2.35 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | -0.05 | 0.00 | -0.12 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 305.00 | 0.85 | 4.40 | 2.63 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.57 | -0.05 | 0.00 | -0.14 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 310.00 | 1.60 | 4.50 | 3.05 | 2.80 | +0.17 | +6.47% | 0.01 | 15 | 59 | 0.58 | -0.06 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 315.00 | 1.60 | 4.90 | 3.25 | 3.30 | +0.64 | +24.06% | 0.01 | 2 | 52 | 0.56 | -0.07 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 320.00 | 2.10 | 5.40 | 3.75 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.56 | -0.08 | 0.00 | -0.17 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 325.00 | 2.65 | 4.80 | 3.73 | 4.25 | -0.55 | -11.46% | 0.01 | 3 | 29 | 0.56 | -0.10 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 330.00 | 3.60 | 5.70 | 4.65 | 4.70 | -0.80 | -14.55% | 0.01 | 3 | 45 | 0.57 | -0.11 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 335.00 | 3.80 | 6.20 | 5.00 | 5.80 | -0.40 | -6.46% | 0.01 | 1 | 43 | 0.53 | -0.12 | 0.00 | -0.21 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 340.00 | 4.70 | 6.90 | 5.80 | 6.70 | +0.28 | +4.37% | 0.02 | 1 | 34 | 0.53 | -0.14 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 345.00 | 5.50 | 7.80 | 6.65 | 7.50 | -0.40 | -5.07% | 0.02 | 1 | 29 | 0.53 | -0.16 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 350.00 | 6.30 | 8.30 | 7.30 | 7.70 | -0.80 | -9.42% | 0.02 | 57 | 53 | 0.53 | -0.17 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 355.00 | 7.30 | 9.70 | 8.50 | 9.30 | -0.90 | -8.83% | 0.02 | 1 | 58 | 0.52 | -0.19 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 360.00 | 8.50 | 11.80 | 10.15 | 10.00 | +0.68 | +7.30% | 0.03 | 2 | 37 | 0.53 | -0.21 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 365.00 | 9.50 | 11.90 | 10.70 | 11.50 | -6.80 | -37.16% | 0.03 | 2 | 96 | 0.50 | -0.23 | 0.00 | -0.28 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 370.00 | 11.10 | 14.20 | 12.65 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.52 | -0.26 | 0.00 | -0.29 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 375.00 | 12.70 | 14.60 | 13.65 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.50 | -0.28 | 0.00 | -0.30 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 380.00 | 14.30 | 17.10 | 15.70 | 14.90 | -1.10 | -6.88% | 0.04 | 2 | 18 | 0.51 | -0.30 | 0.00 | -0.31 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 385.00 | 15.70 | 18.00 | 16.85 | 18.62 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.49 | -0.33 | 0.01 | -0.31 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 390.00 | 18.00 | 20.70 | 19.35 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.50 | -0.36 | 0.01 | -0.32 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 395.00 | 20.00 | 22.00 | 21.00 | 22.20 | +0.70 | +3.26% | 0.05 | 1 | 2 | 0.49 | -0.39 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 400.00 | 22.50 | 24.80 | 23.65 | 25.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | -0.41 | 0.01 | -0.33 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 405.00 | 24.90 | 27.60 | 26.25 | 26.16 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | -0.44 | 0.01 | -0.33 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 410.00 | 27.50 | 29.90 | 28.70 | 30.10 | +2.50 | +9.06% | 0.07 | 25 | 32 | 0.49 | -0.47 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 11:58:58 AM EST |
| 415.00 | 30.00 | 32.40 | 31.20 | 32.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | -0.50 | 0.01 | -0.33 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 420.00 | 33.00 | 35.20 | 34.10 | 33.90 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.48 | -0.53 | 0.01 | -0.32 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 425.00 | 36.00 | 39.10 | 37.55 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.56 | 0.01 | -0.32 | 6/1/2026 | 6/2/2026 11:58:58 AM EST |
| 430.00 | 39.50 | 41.40 | 40.45 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.01 | -0.32 | 6/2/2026 11:58:58 AM EST | |||
| 435.00 | 42.50 | 45.40 | 43.95 | % | 0.10 | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.31 | 6/2/2026 11:58:58 AM EST | |||
| 440.00 | 46.00 | 49.20 | 47.60 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.30 | 6/2/2026 11:58:58 AM EST | |||
| 445.00 | 49.50 | 52.60 | 51.05 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.30 | 6/2/2026 11:58:58 AM EST | |||
| 450.00 | 53.00 | 56.40 | 54.70 | % | 0.12 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.29 | 6/2/2026 11:58:58 AM EST | |||
| 455.00 | 57.00 | 59.90 | 58.45 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.00 | -0.28 | 6/2/2026 11:58:58 AM EST | |||
| 460.00 | 61.00 | 63.80 | 62.40 | % | 0.14 | 0 | 0 | 0.50 | -0.72 | 0.00 | -0.27 | 6/2/2026 11:58:58 AM EST | |||
| 465.00 | 65.00 | 68.10 | 66.55 | % | 0.14 | 0 | 0 | 0.50 | -0.74 | 0.00 | -0.26 | 6/2/2026 11:58:58 AM EST | |||
| 470.00 | 69.00 | 72.30 | 70.65 | % | 0.15 | 0 | 0 | 0.50 | -0.76 | 0.00 | -0.25 | 6/2/2026 11:58:58 AM EST | |||
| 475.00 | 73.00 | 76.50 | 74.75 | % | 0.16 | 0 | 0 | 0.50 | -0.78 | 0.00 | -0.25 | 6/2/2026 11:58:58 AM EST | |||
| 480.00 | 77.00 | 80.70 | 78.85 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.00 | -0.24 | 6/2/2026 11:58:58 AM EST | |||
| 485.00 | 81.50 | 85.00 | 83.25 | 146.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.00 | -0.23 | 5/1/2026 | 6/2/2026 11:58:58 AM EST |
| 490.00 | 86.00 | 89.40 | 87.70 | % | 0.18 | 0 | 0 | 0.50 | -0.82 | 0.00 | -0.22 | 6/2/2026 11:58:58 AM EST | |||
| 495.00 | 90.00 | 93.50 | 91.75 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.21 | 6/2/2026 11:58:58 AM EST | |||
| 500.00 | 94.60 | 98.30 | 96.45 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.20 | 6/2/2026 11:58:58 AM EST | |||
| 505.00 | 99.00 | 102.60 | 100.80 | % | 0.20 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.19 | 6/2/2026 11:58:58 AM EST | |||
| 510.00 | 104.00 | 107.70 | 105.85 | % | 0.21 | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.18 | 6/2/2026 11:58:58 AM EST | |||
| 515.00 | 108.50 | 112.00 | 110.25 | % | 0.21 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.17 | 6/2/2026 11:58:58 AM EST | |||
| 520.00 | 113.20 | 116.70 | 114.95 | % | 0.22 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.16 | 6/2/2026 11:58:58 AM EST | |||
| 525.00 | 117.60 | 121.40 | 119.50 | % | 0.23 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.15 | 6/2/2026 11:58:58 AM EST | |||
| 530.00 | 122.50 | 126.40 | 124.45 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.15 | 6/2/2026 11:58:58 AM EST |