Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $349.09 as of 8/12/2025 2:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 225.30 | 228.90 | 227.10 | % | 1.82 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 130.00 | 220.80 | 223.80 | 222.30 | 136.30 | 0.00 | 0.00% | 1.71 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 215.50 | 218.90 | 217.20 | 105.00 | 0.00 | 0.00% | 1.61 | 0 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 210.30 | 213.90 | 212.10 | 131.50 | 0.00 | 0.00% | 1.51 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 205.50 | 208.80 | 207.15 | % | 1.43 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 150.00 | 200.90 | 203.90 | 202.40 | % | 1.35 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 155.00 | 195.30 | 198.10 | 196.70 | % | 1.27 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 191.00 | 193.90 | 192.45 | % | 1.20 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 165.00 | 185.60 | 188.60 | 187.10 | % | 1.13 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 180.50 | 184.10 | 182.30 | % | 1.07 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 175.00 | 175.30 | 179.10 | 177.20 | % | 1.01 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 180.00 | 170.40 | 174.20 | 172.30 | 62.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 165.30 | 169.10 | 167.20 | 132.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 160.30 | 164.10 | 162.20 | % | 0.85 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 195.00 | 155.50 | 159.20 | 157.35 | % | 0.81 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 200.00 | 150.40 | 154.30 | 152.35 | 48.00 | 0.00 | 0.00% | 0.76 | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:58:57 AM EST |
| 205.00 | 145.40 | 149.20 | 147.30 | % | 0.72 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 210.00 | 140.40 | 143.90 | 142.15 | 39.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/12/2025 11:58:57 AM EST |
| 215.00 | 136.20 | 138.90 | 137.55 | % | 0.64 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 220.00 | 130.60 | 133.40 | 132.00 | 56.70 | 0.00 | 0.00% | 0.60 | 0 | 95 | 3.23 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:58:57 AM EST |
| 225.00 | 125.60 | 129.20 | 127.40 | 67.60 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/12/2025 11:58:57 AM EST |
| 230.00 | 120.90 | 124.30 | 122.60 | 43.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/12/2025 11:58:57 AM EST |
| 235.00 | 116.20 | 119.30 | 117.75 | 28.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:57 AM EST |
| 240.00 | 111.20 | 114.10 | 112.65 | 115.70 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 245.00 | 105.40 | 109.30 | 107.35 | 32.50 | 0.00 | 0.00% | 0.44 | 0 | 16 | 2.59 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/12/2025 11:58:57 AM EST |
| 250.00 | 100.40 | 103.70 | 102.05 | 121.01 | 0.00 | 0.00% | 0.41 | 0 | 291 | 2.50 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 255.00 | 96.00 | 99.00 | 97.50 | 62.91 | 0.00 | 0.00% | 0.38 | 0 | 176 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 260.00 | 90.40 | 94.20 | 92.30 | 88.93 | +36.13 | +68.43% | 0.35 | 1 | 43 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 265.00 | 85.80 | 88.90 | 87.35 | 85.70 | 0.00 | 0.00% | 0.33 | 0 | 32 | 2.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 270.00 | 80.40 | 83.50 | 81.95 | 80.20 | -20.62 | -20.46% | 0.30 | 2 | 47 | 2.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 275.00 | 76.00 | 78.40 | 77.20 | 56.85 | 0.00 | 0.00% | 0.28 | 0 | 785 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 280.00 | 70.40 | 73.10 | 71.75 | 71.60 | -17.66 | -19.79% | 0.26 | 11 | 1,455 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 285.00 | 65.60 | 68.50 | 67.05 | 87.06 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.63 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 290.00 | 60.70 | 63.30 | 62.00 | 70.00 | 0.00 | 0.00% | 0.21 | 0 | 106 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 295.00 | 57.10 | 58.00 | 57.55 | 57.10 | +4.20 | +7.94% | 0.20 | 5 | 586 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 300.00 | 52.00 | 53.90 | 52.95 | 51.50 | 0.00 | 0.00% | 0.18 | 0 | 126 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 305.00 | 47.10 | 48.00 | 47.55 | 46.75 | 0.00 | 0.00% | 0.16 | 0 | 174 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 310.00 | 42.00 | 43.50 | 42.75 | 39.84 | +1.14 | +2.95% | 0.14 | 1 | 117 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 315.00 | 37.10 | 38.10 | 37.60 | 41.50 | 0.00 | 0.00% | 0.12 | 0 | 119 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 320.00 | 32.20 | 33.10 | 32.65 | 33.20 | +3.20 | +10.67% | 0.10 | 1 | 430 | 0.67 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 325.00 | 27.20 | 28.30 | 27.75 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.84 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 330.00 | 22.30 | 23.20 | 22.75 | 22.86 | +3.06 | +15.46% | 0.07 | 13 | 1,158 | 0.64 | 0.99 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 335.00 | 17.50 | 18.80 | 18.15 | 17.80 | -2.77 | -13.47% | 0.05 | 20 | 280 | 0.49 | 0.94 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 340.00 | 12.70 | 13.50 | 13.10 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.44 | 0.89 | 0.02 | -0.55 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 345.00 | 8.50 | 10.50 | 9.50 | 8.20 | +2.00 | +32.26% | 0.03 | 21 | 447 | 0.29 | 0.79 | 0.03 | -0.66 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 350.00 | 4.90 | 5.40 | 5.15 | 4.70 | +1.40 | +42.43% | 0.01 | 6 | 250 | 0.29 | 0.63 | 0.04 | -0.73 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 355.00 | 2.45 | 2.80 | 2.63 | 2.77 | +1.57 | +130.84% | 0.01 | 24 | 231 | 0.27 | 0.43 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 360.00 | 1.00 | 1.25 | 1.13 | 1.07 | -0.28 | -20.75% | 0.00 | 26 | 976 | 0.27 | 0.23 | 0.03 | -0.49 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 362.50 | 0.60 | 0.85 | 0.73 | 0.71 | -0.12 | -14.46% | 0.00 | 6 | 16 | 0.28 | 0.17 | 0.03 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 365.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.18 | -27.70% | 0.00 | 9 | 335 | 0.29 | 0.12 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 367.50 | 0.15 | 0.60 | 0.38 | 0.36 | -0.79 | -68.70% | 0.00 | 39 | 139 | 0.30 | 0.09 | 0.02 | -0.28 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 370.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 17 | 471 | 0.33 | 0.06 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 372.50 | 0.10 | 1.05 | 0.58 | 0.54 | +0.29 | +116.00% | 0.00 | 20 | 41 | 0.39 | 0.04 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 375.00 | 0.05 | 1.00 | 0.53 | 0.52 | +0.27 | +108.00% | 0.00 | 18 | 578 | 0.42 | 0.02 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 377.50 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.74 | 0.01 | 0.00 | -0.02 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.52 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 267 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 435.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:57 AM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 455.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 465.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 470.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 4.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 4.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 400 | 2.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 205.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:57 AM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:57 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.29 | -96.67% | 0.00 | 21 | 85 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 470 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 275.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 290.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 692 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 295.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 305.00 | 0.00 | 0.60 | 0.30 | 0.16 | -0.29 | -64.45% | 0.00 | 2 | 401 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 310.00 | 0.05 | 1.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 315.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 320.00 | 0.05 | 2.00 | 1.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.70 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 325.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.45 | -81.82% | 0.00 | 2 | 229 | 0.63 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.60 | -0.01 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 335.00 | 0.10 | 0.90 | 0.50 | 0.65 | -0.24 | -26.97% | 0.00 | 7 | 110 | 0.40 | -0.06 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 340.00 | 0.50 | 0.85 | 0.68 | 0.66 | -0.97 | -59.51% | 0.00 | 1 | 52 | 0.33 | -0.11 | 0.02 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 345.00 | 1.10 | 1.45 | 1.28 | 1.51 | -1.29 | -46.08% | 0.00 | 1 | 95 | 0.30 | -0.21 | 0.03 | -0.66 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 350.00 | 2.45 | 2.80 | 2.63 | 2.50 | -2.90 | -53.71% | 0.01 | 3 | 160 | 0.30 | -0.37 | 0.04 | -0.73 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 355.00 | 4.80 | 5.30 | 5.05 | 5.20 | -2.80 | -35.00% | 0.01 | 2 | 68 | 0.30 | -0.57 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 360.00 | 8.30 | 8.90 | 8.60 | 12.06 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.36 | -0.77 | 0.03 | -0.49 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 362.50 | 9.70 | 12.30 | 11.00 | % | 0.03 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.40 | 8/12/2025 11:58:57 AM EST | |||
| 365.00 | 12.50 | 13.30 | 12.90 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.41 | -0.88 | 0.02 | -0.32 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 367.50 | 14.80 | 17.50 | 16.15 | % | 0.04 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.28 | 8/12/2025 11:58:57 AM EST | |||
| 370.00 | 17.20 | 19.90 | 18.55 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.45 | -0.94 | 0.01 | -0.22 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 372.50 | 19.90 | 22.10 | 21.00 | % | 0.06 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.14 | 8/12/2025 11:58:57 AM EST | |||
| 375.00 | 21.90 | 24.80 | 23.35 | 24.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | -0.98 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 377.50 | 24.60 | 27.30 | 25.95 | % | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 8/12/2025 11:58:57 AM EST | |||
| 380.00 | 26.80 | 29.70 | 28.25 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -1.00 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 385.00 | 30.80 | 34.80 | 32.80 | 20.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 390.00 | 35.80 | 39.80 | 37.80 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 395.00 | 40.80 | 44.80 | 42.80 | 105.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:57 AM EST |
| 400.00 | 45.70 | 49.80 | 47.75 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 405.00 | 51.70 | 54.80 | 53.25 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 410.00 | 56.60 | 59.70 | 58.15 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 415.00 | 61.40 | 64.70 | 63.05 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 420.00 | 66.10 | 69.60 | 67.85 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 425.00 | 71.20 | 74.80 | 73.00 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 430.00 | 76.30 | 79.80 | 78.05 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 435.00 | 81.00 | 84.70 | 82.85 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 440.00 | 86.20 | 89.40 | 87.80 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 445.00 | 91.20 | 94.00 | 92.60 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 450.00 | 95.90 | 99.40 | 97.65 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 455.00 | 101.40 | 104.60 | 103.00 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 460.00 | 106.50 | 109.60 | 108.05 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 465.00 | 111.00 | 114.80 | 112.90 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 470.00 | 116.00 | 119.60 | 117.80 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 475.00 | 121.40 | 124.50 | 122.95 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 480.00 | 126.20 | 129.70 | 127.95 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |