Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $416.39 as of 6/3/2026 1:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 259.50 | 263.70 | 261.60 | 234.60 | 0.00 | 0.00% | 1.80 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 150.00 | 254.50 | 258.80 | 256.65 | % | 1.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 6/3/2026 12:59:00 PM EST | |||
| 155.00 | 249.60 | 253.80 | 251.70 | % | 1.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/3/2026 12:59:00 PM EST | |||
| 160.00 | 244.80 | 248.90 | 246.85 | % | 1.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 6/3/2026 12:59:00 PM EST | |||
| 165.00 | 239.90 | 243.80 | 241.85 | % | 1.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 6/3/2026 12:59:00 PM EST | |||
| 170.00 | 235.00 | 239.10 | 237.05 | 214.10 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/3/2026 12:59:00 PM EST |
| 175.00 | 230.00 | 234.00 | 232.00 | % | 1.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 6/3/2026 12:59:00 PM EST | |||
| 180.00 | 225.10 | 229.10 | 227.10 | % | 1.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 6/3/2026 12:59:00 PM EST | |||
| 185.00 | 220.30 | 224.20 | 222.25 | % | 1.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 6/3/2026 12:59:00 PM EST | |||
| 190.00 | 215.30 | 219.30 | 217.30 | % | 1.14 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.03 | 6/3/2026 12:59:00 PM EST | |||
| 195.00 | 210.50 | 214.40 | 212.45 | % | 1.09 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 6/3/2026 12:59:00 PM EST | |||
| 200.00 | 205.50 | 209.90 | 207.70 | 151.28 | 0.00 | 0.00% | 1.04 | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 6/3/2026 12:59:00 PM EST |
| 210.00 | 195.80 | 199.90 | 197.85 | % | 0.94 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 6/3/2026 12:59:00 PM EST | |||
| 220.00 | 186.10 | 190.20 | 188.15 | 70.30 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.04 | 4/13/2026 | 6/3/2026 12:59:00 PM EST |
| 225.00 | 181.40 | 185.30 | 183.35 | 66.80 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 6/3/2026 12:59:00 PM EST |
| 230.00 | 176.50 | 180.50 | 178.50 | 62.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.06 | 4/13/2026 | 6/3/2026 12:59:00 PM EST |
| 235.00 | 171.70 | 175.70 | 173.70 | % | 0.74 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 6/3/2026 12:59:00 PM EST | |||
| 240.00 | 167.00 | 170.90 | 168.95 | % | 0.70 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.06 | 6/3/2026 12:59:00 PM EST | |||
| 245.00 | 162.20 | 166.40 | 164.30 | 137.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.08 | 5/26/2026 | 6/3/2026 12:59:00 PM EST |
| 250.00 | 157.50 | 161.50 | 159.50 | 98.67 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.56 | 0.97 | 0.00 | -0.09 | 5/19/2026 | 6/3/2026 12:59:00 PM EST |
| 255.00 | 152.60 | 156.70 | 154.65 | % | 0.61 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.09 | 6/3/2026 12:59:00 PM EST | |||
| 260.00 | 148.00 | 152.00 | 150.00 | 110.54 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.10 | 5/11/2026 | 6/3/2026 12:59:00 PM EST |
| 265.00 | 143.30 | 147.30 | 145.30 | % | 0.55 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.10 | 6/3/2026 12:59:00 PM EST | |||
| 270.00 | 138.60 | 142.80 | 140.70 | 75.92 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.57 | 0.95 | 0.00 | -0.11 | 4/24/2026 | 6/3/2026 12:59:00 PM EST |
| 275.00 | 134.00 | 138.10 | 136.05 | 87.23 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.57 | 0.94 | 0.00 | -0.11 | 5/14/2026 | 6/3/2026 12:59:00 PM EST |
| 280.00 | 129.40 | 133.50 | 131.45 | 114.59 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.56 | 0.93 | 0.00 | -0.12 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 285.00 | 124.80 | 129.00 | 126.90 | 69.77 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.57 | 0.93 | 0.00 | -0.13 | 4/27/2026 | 6/3/2026 12:59:00 PM EST |
| 290.00 | 120.20 | 124.40 | 122.30 | 33.80 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.56 | 0.92 | 0.00 | -0.14 | 4/14/2026 | 6/3/2026 12:59:00 PM EST |
| 295.00 | 115.70 | 120.00 | 117.85 | 69.56 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.56 | 0.91 | 0.00 | -0.14 | 5/4/2026 | 6/3/2026 12:59:00 PM EST |
| 300.00 | 111.30 | 115.50 | 113.40 | 101.00 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.55 | 0.90 | 0.00 | -0.15 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 305.00 | 107.00 | 110.80 | 108.90 | 62.45 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.55 | 0.89 | 0.00 | -0.16 | 5/4/2026 | 6/3/2026 12:59:00 PM EST |
| 310.00 | 102.70 | 106.50 | 104.60 | 108.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.54 | 0.88 | 0.00 | -0.17 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 315.00 | 98.50 | 102.50 | 100.50 | 105.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.54 | 0.87 | 0.00 | -0.18 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 320.00 | 94.30 | 98.50 | 96.40 | 71.65 | 0.00 | 0.00% | 0.30 | 0 | 70 | 0.54 | 0.86 | 0.00 | -0.18 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 325.00 | 90.90 | 94.20 | 92.55 | 94.63 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.54 | 0.84 | 0.00 | -0.19 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 330.00 | 86.30 | 89.90 | 88.10 | 85.50 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.54 | 0.83 | 0.00 | -0.20 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 335.00 | 82.40 | 86.60 | 84.50 | 59.30 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.53 | 0.82 | 0.00 | -0.21 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 340.00 | 78.70 | 82.50 | 80.60 | 65.59 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.53 | 0.80 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 345.00 | 74.90 | 78.50 | 76.70 | 79.80 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.53 | 0.79 | 0.00 | -0.22 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 350.00 | 71.30 | 74.70 | 73.00 | 77.60 | 0.00 | 0.00% | 0.21 | 0 | 667 | 0.52 | 0.77 | 0.00 | -0.23 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 355.00 | 67.80 | 71.50 | 69.65 | 49.95 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.52 | 0.75 | 0.00 | -0.23 | 5/22/2026 | 6/3/2026 12:59:00 PM EST |
| 360.00 | 64.30 | 67.50 | 65.90 | 65.70 | -5.80 | -8.12% | 0.18 | 3 | 54 | 0.53 | 0.73 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 365.00 | 61.10 | 64.80 | 62.95 | 68.97 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.51 | 0.72 | 0.00 | -0.24 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 370.00 | 58.00 | 61.20 | 59.60 | 58.58 | -3.42 | -5.52% | 0.16 | 5 | 21 | 0.52 | 0.70 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 375.00 | 54.80 | 58.00 | 56.40 | 59.75 | 0.00 | 0.00% | 0.15 | 0 | 229 | 0.52 | 0.68 | 0.00 | -0.25 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 380.00 | 51.80 | 55.40 | 53.60 | 55.97 | -6.63 | -10.60% | 0.14 | 2 | 10,098 | 0.51 | 0.66 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 385.00 | 49.00 | 52.50 | 50.75 | 31.20 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.51 | 0.64 | 0.00 | -0.26 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 390.00 | 46.30 | 49.70 | 48.00 | 28.90 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.51 | 0.62 | 0.00 | -0.26 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 395.00 | 43.60 | 47.00 | 45.30 | 47.70 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.51 | 0.60 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 400.00 | 42.30 | 43.60 | 42.95 | 42.80 | -9.80 | -18.64% | 0.11 | 5,512 | 11,871 | 0.52 | 0.58 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 405.00 | 38.50 | 41.60 | 40.05 | 41.35 | -3.71 | -8.24% | 0.10 | 1 | 66 | 0.51 | 0.56 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 410.00 | 36.90 | 39.20 | 38.05 | 39.00 | -0.80 | -2.01% | 0.09 | 1 | 38 | 0.51 | 0.54 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 415.00 | 34.80 | 37.60 | 36.20 | 33.80 | -9.90 | -22.66% | 0.09 | 3 | 55 | 0.50 | 0.52 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 420.00 | 31.70 | 34.80 | 33.25 | 31.70 | -10.19 | -24.33% | 0.08 | 52 | 76 | 0.50 | 0.50 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 425.00 | 29.90 | 33.20 | 31.55 | 33.20 | -2.70 | -7.53% | 0.07 | 10 | 20 | 0.50 | 0.48 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 430.00 | 28.00 | 31.40 | 29.70 | 30.00 | -3.80 | -11.25% | 0.07 | 5 | 15 | 0.50 | 0.46 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 435.00 | 26.30 | 29.50 | 27.90 | 30.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | 0.44 | 0.00 | -0.25 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 440.00 | 24.50 | 27.80 | 26.15 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.50 | 0.42 | 0.00 | -0.25 | 5/22/2026 | 6/3/2026 12:59:00 PM EST |
| 445.00 | 22.90 | 26.20 | 24.55 | 23.60 | -7.09 | -23.11% | 0.06 | 2 | 2 | 0.50 | 0.40 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 450.00 | 21.70 | 24.50 | 23.10 | 28.92 | 0.00 | 0.00% | 0.05 | 0 | 857 | 0.51 | 0.38 | 0.00 | -0.24 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 455.00 | 20.30 | 22.70 | 21.50 | 20.20 | % | 0.05 | 2 | 0 | 0.51 | 0.36 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 12:59:00 PM EST | |
| 460.00 | 18.80 | 21.80 | 20.30 | 19.50 | -3.10 | -13.72% | 0.04 | 1 | 46 | 0.51 | 0.35 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 465.00 | 17.70 | 20.50 | 19.10 | % | 0.04 | 0 | 0 | 0.51 | 0.33 | 0.00 | -0.23 | 6/3/2026 12:59:00 PM EST | |||
| 470.00 | 16.60 | 18.50 | 17.55 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | 0.31 | 0.00 | -0.23 | 5/13/2026 | 6/3/2026 12:59:00 PM EST |
| 475.00 | 16.00 | 17.50 | 16.75 | 16.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.30 | 0.00 | -0.22 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 480.00 | 13.60 | 16.20 | 14.90 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.51 | 0.28 | 0.00 | -0.22 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 485.00 | 14.00 | 15.30 | 14.65 | 15.50 | % | 0.03 | 1 | 0 | 0.51 | 0.27 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 12:59:00 PM EST | |
| 490.00 | 13.20 | 14.50 | 13.85 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.51 | 0.26 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 495.00 | 12.30 | 13.70 | 13.00 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.24 | 0.00 | -0.20 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 500.00 | 11.70 | 12.80 | 12.25 | 11.60 | -3.40 | -22.67% | 0.02 | 2 | 42 | 0.52 | 0.23 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 505.00 | 10.80 | 12.10 | 11.45 | 11.40 | % | 0.02 | 1 | 0 | 0.52 | 0.22 | 0.00 | -0.19 | 6/3/2026 | 6/3/2026 12:59:00 PM EST | |
| 510.00 | 10.00 | 11.50 | 10.75 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.00 | -0.19 | 6/3/2026 12:59:00 PM EST | |||
| 515.00 | 9.50 | 11.70 | 10.60 | 10.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.20 | 0.00 | -0.18 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 520.00 | 8.80 | 10.20 | 9.50 | 8.90 | -1.10 | -11.00% | 0.02 | 12 | 3 | 0.52 | 0.19 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 525.00 | 8.20 | 10.60 | 9.40 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.18 | 0.00 | -0.17 | 5/27/2026 | 6/3/2026 12:59:00 PM EST |
| 530.00 | 6.40 | 9.70 | 8.05 | % | 0.02 | 0 | 0 | 0.52 | 0.17 | 0.00 | -0.17 | 6/3/2026 12:59:00 PM EST | |||
| 535.00 | 6.40 | 9.50 | 7.95 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.00 | -0.16 | 6/3/2026 12:59:00 PM EST | |||
| 540.00 | 6.00 | 8.70 | 7.35 | 9.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.16 | 0.00 | -0.16 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 545.00 | 5.00 | 8.70 | 6.85 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.00 | -0.15 | 6/3/2026 12:59:00 PM EST | |||
| 550.00 | 5.10 | 8.20 | 6.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.14 | 0.00 | -0.15 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 555.00 | 5.80 | 8.00 | 6.90 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.00 | -0.15 | 6/3/2026 12:59:00 PM EST | |||
| 560.00 | 5.40 | 7.50 | 6.45 | 5.80 | -0.40 | -6.46% | 0.01 | 1 | 2 | 0.54 | 0.13 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 565.00 | 5.10 | 7.40 | 6.25 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.00 | -0.14 | 6/3/2026 12:59:00 PM EST | |||
| 570.00 | 4.70 | 7.00 | 5.85 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 575.00 | 4.40 | 6.50 | 5.45 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 580.00 | 4.10 | 6.50 | 5.30 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 585.00 | 3.80 | 6.00 | 4.90 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 590.00 | 3.50 | 6.00 | 4.75 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 595.00 | 3.20 | 5.60 | 4.40 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 600.00 | 2.95 | 5.50 | 4.23 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.11 | 6/3/2026 12:59:00 PM EST | |||
| 605.00 | 1.70 | 5.50 | 3.60 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.11 | 6/3/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 12:59:00 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 6/3/2026 12:59:00 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 6/3/2026 12:59:00 PM EST |
| 160.00 | 0.15 | 2.35 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 6/3/2026 12:59:00 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 6/3/2026 12:59:00 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 6/3/2026 12:59:00 PM EST |
| 180.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.03 | 6/3/2026 12:59:00 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 6/3/2026 12:59:00 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.00 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 6/3/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 6/3/2026 12:59:00 PM EST |
| 200.00 | 0.15 | 2.70 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 210.00 | 0.00 | 2.95 | 1.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 6/3/2026 12:59:00 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 6/3/2026 12:59:00 PM EST |
| 225.00 | 0.05 | 3.30 | 1.68 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 6/3/2026 12:59:00 PM EST |
| 230.00 | 0.50 | 3.50 | 2.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.02 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 235.00 | 0.00 | 3.60 | 1.80 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | -0.02 | 0.00 | -0.05 | 5/18/2026 | 6/3/2026 12:59:00 PM EST |
| 240.00 | 0.00 | 3.80 | 1.90 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.79 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 245.00 | 0.10 | 4.00 | 2.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.60 | -0.03 | 0.00 | -0.08 | 5/13/2026 | 6/3/2026 12:59:00 PM EST |
| 250.00 | 0.20 | 3.00 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 255.00 | 0.35 | 4.30 | 2.33 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.60 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 6/3/2026 12:59:00 PM EST |
| 260.00 | 0.65 | 4.60 | 2.63 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.61 | -0.04 | 0.00 | -0.10 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 265.00 | 0.95 | 4.90 | 2.93 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.61 | -0.05 | 0.00 | -0.10 | 5/8/2026 | 6/3/2026 12:59:00 PM EST |
| 270.00 | 1.30 | 5.20 | 3.25 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.05 | 0.00 | -0.11 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 275.00 | 1.60 | 5.50 | 3.55 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.60 | -0.06 | 0.00 | -0.11 | 5/18/2026 | 6/3/2026 12:59:00 PM EST |
| 280.00 | 2.00 | 5.90 | 3.95 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | -0.07 | 0.00 | -0.12 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 285.00 | 4.10 | 6.00 | 5.05 | 8.04 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.62 | -0.07 | 0.00 | -0.13 | 5/8/2026 | 6/3/2026 12:59:00 PM EST |
| 290.00 | 3.20 | 6.80 | 5.00 | 6.91 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.59 | -0.08 | 0.00 | -0.14 | 5/27/2026 | 6/3/2026 12:59:00 PM EST |
| 295.00 | 3.40 | 7.40 | 5.40 | 13.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.58 | -0.09 | 0.00 | -0.14 | 5/4/2026 | 6/3/2026 12:59:00 PM EST |
| 300.00 | 4.10 | 7.90 | 6.00 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.58 | -0.10 | 0.00 | -0.15 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 305.00 | 4.60 | 8.50 | 6.55 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.57 | -0.11 | 0.00 | -0.16 | 5/26/2026 | 6/3/2026 12:59:00 PM EST |
| 310.00 | 5.30 | 9.20 | 7.25 | 7.60 | -1.40 | -15.56% | 0.02 | 1 | 83 | 0.57 | -0.12 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 315.00 | 6.10 | 9.90 | 8.00 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.56 | -0.13 | 0.00 | -0.18 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 320.00 | 7.10 | 10.70 | 8.90 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 10,015 | 0.56 | -0.14 | 0.00 | -0.18 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 325.00 | 7.80 | 11.60 | 9.70 | 9.32 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.55 | -0.16 | 0.00 | -0.19 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 330.00 | 9.30 | 12.20 | 10.75 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.56 | -0.17 | 0.00 | -0.20 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 335.00 | 10.60 | 13.50 | 12.05 | 11.70 | -0.40 | -3.31% | 0.04 | 7 | 14 | 0.55 | -0.18 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 340.00 | 11.50 | 14.70 | 13.10 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.55 | -0.20 | 0.00 | -0.21 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 345.00 | 12.90 | 16.00 | 14.45 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.55 | -0.21 | 0.00 | -0.22 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 350.00 | 14.00 | 16.40 | 15.20 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.54 | -0.23 | 0.00 | -0.23 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 355.00 | 15.60 | 18.80 | 17.20 | 17.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | -0.25 | 0.00 | -0.23 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 360.00 | 17.10 | 20.20 | 18.65 | 19.20 | +1.42 | +7.99% | 0.05 | 2 | 8 | 0.53 | -0.27 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 365.00 | 18.90 | 21.00 | 19.95 | 20.90 | -8.50 | -28.92% | 0.05 | 1 | 19 | 0.53 | -0.28 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 370.00 | 20.10 | 23.70 | 21.90 | 30.80 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.53 | -0.30 | 0.00 | -0.25 | 5/28/2026 | 6/3/2026 12:59:00 PM EST |
| 375.00 | 22.00 | 25.60 | 23.80 | 23.20 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.53 | -0.32 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 380.00 | 24.10 | 26.50 | 25.30 | 28.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.34 | 0.00 | -0.26 | 6/1/2026 | 6/3/2026 12:59:00 PM EST |
| 385.00 | 25.90 | 29.70 | 27.80 | 37.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | -0.36 | 0.00 | -0.26 | 5/29/2026 | 6/3/2026 12:59:00 PM EST |
| 390.00 | 29.40 | 30.80 | 30.10 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.52 | -0.38 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 395.00 | 30.90 | 34.10 | 32.50 | 32.60 | +1.90 | +6.19% | 0.08 | 13 | 65 | 0.53 | -0.40 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 400.00 | 33.10 | 36.30 | 34.70 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.52 | -0.42 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 405.00 | 35.40 | 38.00 | 36.70 | 36.60 | 0.00 | 0.00% | 0.09 | 3 | 29 | 0.52 | -0.44 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 410.00 | 38.40 | 41.70 | 40.05 | 39.10 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.52 | -0.46 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 415.00 | 40.80 | 43.70 | 42.25 | 43.30 | +3.30 | +8.25% | 0.10 | 27 | 1 | 0.51 | -0.48 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 420.00 | 43.60 | 47.30 | 45.45 | 46.30 | % | 0.11 | 11 | 0 | 0.52 | -0.50 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST | |
| 425.00 | 46.30 | 49.20 | 47.75 | 48.00 | +2.50 | +5.50% | 0.11 | 5 | 15 | 0.51 | -0.52 | 0.00 | -0.26 | 6/3/2026 | 6/3/2026 12:59:00 PM EST |
| 430.00 | 50.50 | 53.40 | 51.95 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.52 | -0.54 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 12:59:00 PM EST |
| 435.00 | 52.70 | 56.40 | 54.55 | % | 0.13 | 0 | 0 | 0.51 | -0.56 | 0.00 | -0.25 | 6/3/2026 12:59:00 PM EST | |||
| 440.00 | 56.60 | 58.70 | 57.65 | % | 0.13 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.25 | 6/3/2026 12:59:00 PM EST | |||
| 445.00 | 59.80 | 63.10 | 61.45 | % | 0.14 | 0 | 0 | 0.52 | -0.60 | 0.00 | -0.25 | 6/3/2026 12:59:00 PM EST | |||
| 450.00 | 62.90 | 66.50 | 64.70 | % | 0.14 | 0 | 0 | 0.52 | -0.62 | 0.00 | -0.24 | 6/3/2026 12:59:00 PM EST | |||
| 455.00 | 67.10 | 70.20 | 68.65 | % | 0.15 | 0 | 0 | 0.52 | -0.64 | 0.00 | -0.24 | 6/3/2026 12:59:00 PM EST | |||
| 460.00 | 70.40 | 73.80 | 72.10 | % | 0.16 | 0 | 0 | 0.52 | -0.65 | 0.00 | -0.24 | 6/3/2026 12:59:00 PM EST | |||
| 465.00 | 74.00 | 77.50 | 75.75 | % | 0.16 | 0 | 0 | 0.52 | -0.67 | 0.00 | -0.23 | 6/3/2026 12:59:00 PM EST | |||
| 470.00 | 77.70 | 81.40 | 79.55 | % | 0.17 | 0 | 0 | 0.52 | -0.69 | 0.00 | -0.23 | 6/3/2026 12:59:00 PM EST | |||
| 475.00 | 81.70 | 85.30 | 83.50 | % | 0.18 | 0 | 0 | 0.52 | -0.70 | 0.00 | -0.22 | 6/3/2026 12:59:00 PM EST | |||
| 480.00 | 85.70 | 89.30 | 87.50 | % | 0.18 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.22 | 6/3/2026 12:59:00 PM EST | |||
| 485.00 | 90.10 | 93.30 | 91.70 | % | 0.19 | 0 | 0 | 0.52 | -0.73 | 0.00 | -0.21 | 6/3/2026 12:59:00 PM EST | |||
| 490.00 | 93.90 | 97.20 | 95.55 | % | 0.20 | 0 | 0 | 0.52 | -0.74 | 0.00 | -0.21 | 6/3/2026 12:59:00 PM EST | |||
| 495.00 | 98.20 | 101.50 | 99.85 | % | 0.20 | 0 | 0 | 0.52 | -0.76 | 0.00 | -0.20 | 6/3/2026 12:59:00 PM EST | |||
| 500.00 | 102.20 | 105.70 | 103.95 | % | 0.21 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.20 | 6/3/2026 12:59:00 PM EST | |||
| 505.00 | 106.70 | 110.00 | 108.35 | % | 0.21 | 0 | 0 | 0.53 | -0.78 | 0.00 | -0.19 | 6/3/2026 12:59:00 PM EST | |||
| 510.00 | 110.90 | 114.40 | 112.65 | % | 0.22 | 0 | 0 | 0.53 | -0.79 | 0.00 | -0.19 | 6/3/2026 12:59:00 PM EST | |||
| 515.00 | 115.00 | 118.60 | 116.80 | % | 0.23 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.18 | 6/3/2026 12:59:00 PM EST | |||
| 520.00 | 119.60 | 123.20 | 121.40 | % | 0.23 | 0 | 0 | 0.53 | -0.81 | 0.00 | -0.18 | 6/3/2026 12:59:00 PM EST | |||
| 525.00 | 124.40 | 127.50 | 125.95 | % | 0.24 | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.17 | 6/3/2026 12:59:00 PM EST | |||
| 530.00 | 128.30 | 132.00 | 130.15 | % | 0.25 | 0 | 0 | 0.53 | -0.83 | 0.00 | -0.17 | 6/3/2026 12:59:00 PM EST | |||
| 535.00 | 132.80 | 136.70 | 134.75 | % | 0.25 | 0 | 0 | 0.53 | -0.83 | 0.00 | -0.16 | 6/3/2026 12:59:00 PM EST | |||
| 540.00 | 137.20 | 141.20 | 139.20 | % | 0.26 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.16 | 6/3/2026 12:59:00 PM EST | |||
| 545.00 | 141.90 | 145.80 | 143.85 | % | 0.26 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.15 | 6/3/2026 12:59:00 PM EST | |||
| 550.00 | 146.50 | 150.30 | 148.40 | % | 0.27 | 0 | 0 | 0.52 | -0.86 | 0.00 | -0.15 | 6/3/2026 12:59:00 PM EST | |||
| 555.00 | 151.90 | 155.00 | 153.45 | % | 0.28 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.15 | 6/3/2026 12:59:00 PM EST | |||
| 560.00 | 155.80 | 159.80 | 157.80 | % | 0.28 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.14 | 6/3/2026 12:59:00 PM EST | |||
| 565.00 | 160.90 | 164.50 | 162.70 | % | 0.29 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.14 | 6/3/2026 12:59:00 PM EST | |||
| 570.00 | 165.60 | 169.00 | 167.30 | % | 0.29 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 575.00 | 170.30 | 174.00 | 172.15 | % | 0.30 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 580.00 | 175.80 | 178.70 | 177.25 | % | 0.31 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.13 | 6/3/2026 12:59:00 PM EST | |||
| 585.00 | 179.60 | 183.50 | 181.55 | % | 0.31 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 590.00 | 184.60 | 188.40 | 186.50 | % | 0.32 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 595.00 | 189.40 | 193.00 | 191.20 | % | 0.32 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.12 | 6/3/2026 12:59:00 PM EST | |||
| 600.00 | 194.50 | 198.00 | 196.25 | % | 0.33 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.11 | 6/3/2026 12:59:00 PM EST | |||
| 605.00 | 199.30 | 202.90 | 201.10 | % | 0.33 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.11 | 6/3/2026 12:59:00 PM EST |