Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $320.60 as of 7/11/2025 8:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 188.60 | 192.60 | 190.60 | % | 1.47 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 183.50 | 187.70 | 185.60 | % | 1.37 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 178.70 | 182.70 | 180.70 | % | 1.29 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 173.50 | 177.60 | 175.55 | % | 1.21 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 168.70 | 172.70 | 170.70 | % | 1.14 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 163.50 | 167.60 | 165.55 | % | 1.07 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 158.40 | 162.60 | 160.50 | % | 1.00 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 153.90 | 157.70 | 155.80 | % | 0.94 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 148.70 | 152.80 | 150.75 | 101.60 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 143.50 | 147.80 | 145.65 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 138.70 | 142.80 | 140.75 | % | 0.78 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 133.80 | 137.80 | 135.80 | 111.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 128.70 | 132.80 | 130.75 | % | 0.69 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 123.70 | 127.80 | 125.75 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 118.50 | 122.80 | 120.65 | % | 0.60 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 113.80 | 117.80 | 115.80 | % | 0.56 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 108.70 | 112.70 | 110.70 | 88.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 103.60 | 107.80 | 105.70 | % | 0.49 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 99.00 | 102.50 | 100.75 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 225.00 | 94.00 | 97.80 | 95.90 | % | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 89.20 | 92.80 | 91.00 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 235.00 | 84.20 | 87.60 | 85.90 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 78.90 | 82.80 | 80.85 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 245.00 | 74.20 | 77.50 | 75.85 | 48.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 4:00:01 PM EST |
| 250.00 | 69.90 | 72.70 | 71.30 | 71.29 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:01 PM EST |
| 255.00 | 64.40 | 67.30 | 65.85 | 46.08 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 260.00 | 60.10 | 62.70 | 61.40 | 61.08 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 265.00 | 55.10 | 57.70 | 56.40 | 56.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 270.00 | 49.40 | 52.70 | 51.05 | 51.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.10 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 275.00 | 45.30 | 47.80 | 46.55 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.15 | 5/29/2025 | 7/11/2025 4:00:01 PM EST |
| 280.00 | 40.10 | 42.90 | 41.50 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.84 | 0.98 | 0.00 | -0.16 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 285.00 | 35.20 | 37.80 | 36.50 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.76 | 0.97 | 0.00 | -0.17 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 290.00 | 29.40 | 33.00 | 31.20 | 32.77 | -0.93 | -2.76% | 0.11 | 1 | 194 | 0.69 | 0.96 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 295.00 | 24.60 | 28.00 | 26.30 | 27.51 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.61 | 0.92 | 0.01 | -0.27 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 300.00 | 20.70 | 22.30 | 21.50 | 23.45 | -0.20 | -0.85% | 0.07 | 32 | 1,305 | 0.46 | 0.89 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 305.00 | 15.10 | 17.90 | 16.50 | 16.80 | -1.81 | -9.73% | 0.05 | 13 | 256 | 0.46 | 0.86 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 310.00 | 10.90 | 13.60 | 12.25 | 14.08 | +0.08 | +0.58% | 0.04 | 11 | 514 | 0.24 | 0.81 | 0.02 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 315.00 | 7.80 | 9.50 | 8.65 | 9.00 | -0.24 | -2.60% | 0.03 | 6 | 395 | 0.28 | 0.71 | 0.03 | -0.34 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 320.00 | 5.00 | 5.50 | 5.25 | 5.20 | -2.00 | -27.78% | 0.02 | 42 | 529 | 0.26 | 0.55 | 0.03 | -0.37 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 325.00 | 2.55 | 3.20 | 2.88 | 3.03 | -1.17 | -27.86% | 0.01 | 33 | 514 | 0.26 | 0.38 | 0.03 | -0.37 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 330.00 | 1.25 | 1.75 | 1.50 | 1.80 | -0.59 | -24.69% | 0.00 | 28 | 516 | 0.26 | 0.26 | 0.02 | -0.33 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 335.00 | 0.65 | 1.00 | 0.83 | 0.95 | -0.52 | -35.38% | 0.00 | 27 | 207 | 0.27 | 0.17 | 0.02 | -0.27 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.38 | -0.32 | -45.72% | 0.00 | 12 | 259 | 0.29 | 0.11 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 13 | 207 | 0.31 | 0.06 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 20 | 133 | 0.34 | 0.03 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 1.25 | 0.63 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 64 | 0.57 | 0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.01 | 0.00 | -0.02 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.05 | -1.69 | -97.13% | 0.00 | 1 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 1,279 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 255.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 3 | 144 | 0.66 | -0.01 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 275.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.21 | -80.77% | 0.00 | 11 | 389 | 0.59 | -0.02 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 280.00 | 0.10 | 0.80 | 0.45 | 0.27 | +0.02 | +8.00% | 0.00 | 12 | 566 | 0.56 | -0.02 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 285.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.04 | -11.77% | 0.00 | 4 | 88 | 0.50 | -0.03 | 0.00 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.50 | -0.04 | 0.00 | -0.18 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 295.00 | 0.10 | 1.40 | 0.75 | 0.55 | +0.13 | +30.96% | 0.00 | 1 | 820 | 0.42 | -0.08 | 0.01 | -0.27 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 300.00 | 0.25 | 1.00 | 0.63 | 0.47 | -0.05 | -9.62% | 0.00 | 19 | 386 | 0.35 | -0.11 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 305.00 | 0.55 | 1.20 | 0.88 | 0.72 | -0.05 | -6.50% | 0.00 | 7 | 346 | 0.32 | -0.14 | 0.01 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 310.00 | 1.00 | 2.10 | 1.55 | 1.26 | +0.16 | +14.55% | 0.01 | 8 | 170 | 0.31 | -0.19 | 0.02 | -0.32 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 315.00 | 2.10 | 3.10 | 2.60 | 2.40 | +0.10 | +4.35% | 0.01 | 3 | 269 | 0.29 | -0.29 | 0.03 | -0.34 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 320.00 | 3.60 | 5.80 | 4.70 | 4.30 | +0.60 | +16.22% | 0.01 | 16 | 136 | 0.29 | -0.45 | 0.03 | -0.37 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 325.00 | 5.20 | 8.80 | 7.00 | 6.30 | +0.20 | +3.28% | 0.02 | 6 | 294 | 0.26 | -0.62 | 0.03 | -0.37 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 330.00 | 9.20 | 12.00 | 10.60 | 9.41 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | -0.74 | 0.02 | -0.33 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 335.00 | 13.60 | 15.90 | 14.75 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | -0.83 | 0.02 | -0.27 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 340.00 | 18.60 | 20.60 | 19.60 | 16.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | -0.89 | 0.01 | -0.19 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 345.00 | 22.80 | 26.20 | 24.50 | % | 0.07 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 350.00 | 28.20 | 30.20 | 29.20 | % | 0.08 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 355.00 | 33.00 | 36.10 | 34.55 | 29.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 360.00 | 37.70 | 40.90 | 39.30 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 365.00 | 42.30 | 46.10 | 44.20 | 85.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 7/11/2025 4:00:01 PM EST |
| 370.00 | 47.30 | 51.70 | 49.50 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 375.00 | 52.30 | 56.70 | 54.50 | 52.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 380.00 | 57.30 | 61.70 | 59.50 | 90.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:01 PM EST |
| 385.00 | 62.30 | 66.70 | 64.50 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 390.00 | 67.30 | 71.70 | 69.50 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 395.00 | 72.30 | 76.70 | 74.50 | 72.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 400.00 | 77.30 | 81.70 | 79.50 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 405.00 | 82.30 | 86.70 | 84.50 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 410.00 | 87.40 | 91.40 | 89.40 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 415.00 | 92.30 | 96.70 | 94.50 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 420.00 | 97.30 | 101.70 | 99.50 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 425.00 | 102.30 | 106.70 | 104.50 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 430.00 | 107.30 | 111.70 | 109.50 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |