Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $344.72 as of 7/29/2026 2:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 126.40 | 130.40 | 128.40 | 172.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:07 PM EST |
| 210.00 | 121.50 | 125.40 | 123.45 | 135.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 215.00 | 116.70 | 120.50 | 118.60 | 134.50 | % | 0.55 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 220.00 | 111.60 | 115.50 | 113.55 | 122.50 | -4.70 | -3.70% | 0.52 | 1 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 225.00 | 106.60 | 110.50 | 108.55 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 230.00 | 101.80 | 105.50 | 103.65 | 118.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 235.00 | 96.80 | 100.90 | 98.85 | 111.00 | % | 0.42 | 1 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 240.00 | 91.70 | 95.60 | 93.65 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 86.90 | 90.70 | 88.80 | 96.18 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 250.00 | 81.80 | 85.70 | 83.75 | 95.90 | % | 0.34 | 1 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 255.00 | 77.10 | 80.80 | 78.95 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 72.20 | 75.90 | 74.05 | % | 0.28 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 265.00 | 67.10 | 71.00 | 69.05 | % | 0.26 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 270.00 | 62.30 | 66.20 | 64.25 | % | 0.24 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.07 | 7/29/2026 4:00:07 PM EST | |||
| 275.00 | 57.80 | 61.30 | 59.55 | 75.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 280.00 | 53.10 | 56.60 | 54.85 | 56.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.12 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 285.00 | 48.20 | 51.90 | 50.05 | 62.20 | % | 0.18 | 1 | 0 | 0.71 | 0.95 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 290.00 | 43.70 | 47.30 | 45.50 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.18 | 7/29/2026 4:00:07 PM EST | |||
| 295.00 | 39.30 | 42.80 | 41.05 | % | 0.14 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 300.00 | 34.80 | 38.60 | 36.70 | 47.20 | % | 0.12 | 4 | 0 | 0.46 | 0.87 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 305.00 | 31.00 | 34.40 | 32.70 | 43.60 | % | 0.11 | 1 | 0 | 0.48 | 0.83 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 310.00 | 27.00 | 30.50 | 28.75 | % | 0.09 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.36 | 7/29/2026 4:00:07 PM EST | |||
| 312.50 | 24.90 | 28.70 | 26.80 | % | 0.09 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.38 | 7/29/2026 4:00:07 PM EST | |||
| 315.00 | 23.00 | 26.90 | 24.95 | 30.81 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.74 | 0.01 | -0.40 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 317.50 | 21.20 | 25.10 | 23.15 | % | 0.07 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.42 | 7/29/2026 4:00:07 PM EST | |||
| 320.00 | 19.60 | 23.30 | 21.45 | 28.98 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.49 | 0.68 | 0.01 | -0.43 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 322.50 | 18.00 | 21.80 | 19.90 | % | 0.06 | 0 | 0 | 0.47 | 0.66 | 0.01 | -0.44 | 7/29/2026 4:00:07 PM EST | |||
| 325.00 | 17.00 | 20.50 | 18.75 | 24.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | 0.63 | 0.01 | -0.45 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 327.50 | 15.50 | 18.90 | 17.20 | % | 0.05 | 0 | 0 | 0.48 | 0.60 | 0.01 | -0.46 | 7/29/2026 4:00:07 PM EST | |||
| 330.00 | 14.10 | 17.80 | 15.95 | 21.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | 0.57 | 0.01 | -0.47 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 332.50 | 12.90 | 16.40 | 14.65 | % | 0.04 | 0 | 0 | 0.49 | 0.55 | 0.01 | -0.47 | 7/29/2026 4:00:07 PM EST | |||
| 335.00 | 12.00 | 15.40 | 13.70 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | 0.52 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 337.50 | 11.10 | 14.00 | 12.55 | 19.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.49 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 340.00 | 9.90 | 12.90 | 11.40 | 13.20 | -9.76 | -42.51% | 0.03 | 1 | 7 | 0.49 | 0.46 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 342.50 | 8.70 | 11.90 | 10.30 | % | 0.03 | 0 | 0 | 0.50 | 0.43 | 0.01 | -0.46 | 7/29/2026 4:00:07 PM EST | |||
| 345.00 | 7.80 | 11.00 | 9.40 | 20.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | 0.41 | 0.01 | -0.46 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 347.50 | 7.40 | 10.20 | 8.80 | 14.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.38 | 0.01 | -0.45 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 350.00 | 6.00 | 9.30 | 7.65 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | 0.36 | 0.01 | -0.44 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 352.50 | 5.00 | 8.60 | 6.80 | 13.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | 0.33 | 0.01 | -0.43 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 355.00 | 4.70 | 8.00 | 6.35 | 13.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | 0.31 | 0.01 | -0.41 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 357.50 | 4.30 | 7.30 | 5.80 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.29 | 0.01 | -0.40 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 360.00 | 3.70 | 6.80 | 5.25 | 8.50 | -2.60 | -23.43% | 0.01 | 8 | 2 | 0.50 | 0.26 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 365.00 | 2.55 | 5.80 | 4.18 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.22 | 0.01 | -0.35 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 370.00 | 1.65 | 5.00 | 3.33 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.19 | 0.01 | -0.31 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 375.00 | 1.15 | 4.40 | 2.78 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.16 | 0.01 | -0.28 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 380.00 | 1.00 | 3.90 | 2.45 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.13 | 0.01 | -0.24 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 385.00 | 0.10 | 3.50 | 1.80 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.11 | 0.01 | -0.21 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 3.20 | 1.60 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.08 | 0.00 | -0.17 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.95 | 1.48 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.07 | 0.00 | -0.14 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.05 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 2.65 | 1.33 | 1.49 | -0.31 | -17.23% | 0.00 | 1 | 3 | 0.72 | 0.04 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 1.26 | -0.64 | -33.69% | 0.00 | 1 | 2 | 0.74 | 0.03 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.02 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.02 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 2.30 | 1.15 | 7.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.01 | 0.00 | -0.04 | 7/8/2026 | 7/29/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 435.00 | 0.00 | 2.25 | 1.13 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/29/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | -0.01 | 0.00 | -0.06 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.82 | -0.02 | 0.00 | -0.07 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.78 | -0.03 | 0.00 | -0.09 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | -0.04 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 3.30 | 1.65 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | -0.05 | 0.00 | -0.15 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 3.80 | 1.90 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.08 | 0.00 | -0.18 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 295.00 | 0.45 | 4.20 | 2.33 | 1.96 | -0.30 | -13.28% | 0.01 | 5 | 1 | 0.51 | -0.10 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 300.00 | 1.10 | 4.70 | 2.90 | 2.46 | +0.16 | +6.96% | 0.01 | 5 | 12 | 0.52 | -0.13 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 305.00 | 2.00 | 5.50 | 3.75 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.17 | 0.01 | -0.32 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 310.00 | 3.00 | 6.40 | 4.70 | 7.69 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.50 | -0.21 | 0.01 | -0.36 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 312.50 | 3.70 | 7.00 | 5.35 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | -0.24 | 0.01 | -0.38 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 315.00 | 4.30 | 7.60 | 5.95 | % | 0.02 | 0 | 1 | 0.50 | -0.26 | 0.01 | -0.40 | 7/29/2026 4:00:07 PM EST | |||
| 317.50 | 5.10 | 8.30 | 6.70 | 4.62 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.29 | 0.01 | -0.42 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 320.00 | 5.90 | 9.00 | 7.45 | 11.54 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | -0.32 | 0.01 | -0.43 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 322.50 | 6.80 | 10.00 | 8.40 | % | 0.03 | 0 | 0 | 0.49 | -0.34 | 0.01 | -0.44 | 7/29/2026 4:00:07 PM EST | |||
| 325.00 | 8.60 | 10.70 | 9.65 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | -0.37 | 0.01 | -0.45 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 327.50 | 9.80 | 12.30 | 11.05 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.40 | 0.01 | -0.46 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 330.00 | 10.90 | 13.40 | 12.15 | 14.44 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.52 | -0.43 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 332.50 | 12.10 | 14.50 | 13.30 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.45 | 0.01 | -0.47 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 335.00 | 13.30 | 15.60 | 14.45 | 12.38 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.51 | -0.48 | 0.01 | -0.47 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 337.50 | 14.00 | 17.40 | 15.70 | 17.83 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | -0.51 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 340.00 | 16.00 | 18.60 | 17.30 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.51 | -0.54 | 0.01 | -0.47 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 342.50 | 17.50 | 20.10 | 18.80 | % | 0.05 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.46 | 7/29/2026 4:00:07 PM EST | |||
| 345.00 | 19.00 | 22.30 | 20.65 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.59 | 0.01 | -0.46 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 347.50 | 20.60 | 23.80 | 22.20 | 19.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.62 | 0.01 | -0.45 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 350.00 | 21.80 | 25.70 | 23.75 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | -0.64 | 0.01 | -0.44 | 7/14/2026 | 7/29/2026 4:00:07 PM EST |
| 352.50 | 23.50 | 27.50 | 25.50 | % | 0.07 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.43 | 7/29/2026 4:00:07 PM EST | |||
| 355.00 | 25.30 | 29.40 | 27.35 | 31.01 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.52 | -0.69 | 0.01 | -0.41 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 357.50 | 27.00 | 31.20 | 29.10 | 21.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.71 | 0.01 | -0.40 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 360.00 | 29.30 | 33.10 | 31.20 | 34.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.74 | 0.01 | -0.38 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 365.00 | 33.20 | 37.10 | 35.15 | 28.07 | -9.76 | -25.80% | 0.10 | 1 | 3 | 0.52 | -0.78 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 370.00 | 37.50 | 41.20 | 39.35 | 31.82 | -16.65 | -34.36% | 0.11 | 1 | 6 | 0.52 | -0.81 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 375.00 | 41.80 | 45.70 | 43.75 | % | 0.12 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.28 | 7/29/2026 4:00:07 PM EST | |||
| 380.00 | 46.30 | 50.20 | 48.25 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 385.00 | 51.10 | 54.70 | 52.90 | 45.70 | +4.30 | +10.39% | 0.14 | 1 | 8 | 0.67 | -0.89 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 390.00 | 55.60 | 59.50 | 57.55 | % | 0.15 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.17 | 7/29/2026 4:00:07 PM EST | |||
| 395.00 | 60.60 | 64.30 | 62.45 | 53.90 | % | 0.16 | 1 | 0 | 0.68 | -0.93 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 400.00 | 65.30 | 69.10 | 67.20 | 54.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.95 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 405.00 | 70.20 | 74.00 | 72.10 | % | 0.18 | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 410.00 | 75.10 | 79.00 | 77.05 | 63.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 415.00 | 80.10 | 83.90 | 82.00 | 79.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.06 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 420.00 | 85.10 | 88.90 | 87.00 | 75.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.79 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 425.00 | 90.00 | 94.00 | 92.00 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 430.00 | 95.00 | 99.00 | 97.00 | 84.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 435.00 | 100.10 | 103.90 | 102.00 | 89.60 | -10.80 | -10.76% | 0.23 | 2 | 2 | 0.93 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 440.00 | 105.10 | 109.00 | 107.05 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 445.00 | 110.10 | 114.00 | 112.05 | 92.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 450.00 | 115.10 | 119.00 | 117.05 | 99.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 455.00 | 120.00 | 123.90 | 121.95 | 104.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 460.00 | 125.10 | 128.90 | 127.00 | 93.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/29/2026 4:00:07 PM EST |
| 465.00 | 130.10 | 134.00 | 132.05 | 116.00 | +25.70 | +28.47% | 0.28 | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 470.00 | 135.30 | 138.80 | 137.05 | 121.00 | -8.40 | -6.50% | 0.29 | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 475.00 | 140.10 | 144.00 | 142.05 | 99.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:07 PM EST |
| 480.00 | 145.00 | 149.00 | 147.00 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 490.00 | 155.10 | 158.80 | 156.95 | 144.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 500.00 | 165.10 | 169.00 | 167.05 | 165.54 | -3.43 | -2.03% | 0.33 | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 510.00 | 175.10 | 179.00 | 177.05 | 175.50 | +10.75 | +6.53% | 0.35 | 1 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 520.00 | 185.00 | 188.90 | 186.95 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 530.00 | 194.80 | 199.00 | 196.90 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 540.00 | 205.00 | 209.00 | 207.00 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 550.00 | 215.00 | 219.00 | 217.00 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST |