Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $343.91 as of 8/28/2026 8:45:23 AM 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 | 137.50 | 142.30 | 139.90 | % | 0.68 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 210.00 | 132.50 | 137.20 | 134.85 | 126.29 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:59 PM EST |
| 215.00 | 127.50 | 132.30 | 129.90 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 220.00 | 122.50 | 127.30 | 124.90 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 225.00 | 117.50 | 122.40 | 119.95 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 230.00 | 112.50 | 117.30 | 114.90 | 119.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 235.00 | 107.50 | 112.30 | 109.90 | 108.80 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 240.00 | 102.50 | 107.40 | 104.95 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 245.00 | 97.50 | 102.40 | 99.95 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 250.00 | 92.50 | 97.40 | 94.95 | 94.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 255.00 | 87.50 | 92.40 | 89.95 | 91.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 260.00 | 82.50 | 87.40 | 84.95 | 87.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 265.00 | 77.60 | 82.50 | 80.05 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 270.00 | 72.50 | 77.40 | 74.95 | 70.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 3:59:59 PM EST |
| 272.50 | 70.10 | 75.00 | 72.55 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 275.00 | 67.50 | 72.40 | 69.95 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 277.50 | 65.10 | 70.00 | 67.55 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 280.00 | 62.60 | 67.50 | 65.05 | 60.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:59 PM EST |
| 282.50 | 60.00 | 64.90 | 62.45 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 285.00 | 57.70 | 62.50 | 60.10 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 287.50 | 55.30 | 60.00 | 57.65 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 290.00 | 52.70 | 57.50 | 55.10 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 292.50 | 50.10 | 55.00 | 52.55 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 295.00 | 47.60 | 52.50 | 50.05 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/27/2026 3:59:59 PM EST | |||
| 297.50 | 45.40 | 50.00 | 47.70 | % | 0.16 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 8/27/2026 3:59:59 PM EST | |||
| 300.00 | 42.90 | 47.40 | 45.15 | % | 0.15 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 8/27/2026 3:59:59 PM EST | |||
| 302.50 | 40.40 | 45.00 | 42.70 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 8/27/2026 3:59:59 PM EST | |||
| 305.00 | 38.00 | 42.70 | 40.35 | 46.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.06 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 307.50 | 35.50 | 40.00 | 37.75 | % | 0.12 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 8/27/2026 3:59:59 PM EST | |||
| 310.00 | 33.00 | 37.90 | 35.45 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.10 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 312.50 | 30.50 | 35.40 | 32.95 | % | 0.11 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.11 | 8/27/2026 3:59:59 PM EST | |||
| 315.00 | 28.50 | 33.20 | 30.85 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.61 | 0.95 | 0.00 | -0.14 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 317.50 | 26.00 | 30.90 | 28.45 | % | 0.09 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.16 | 8/27/2026 3:59:59 PM EST | |||
| 320.00 | 23.50 | 28.00 | 25.75 | 25.10 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.56 | 0.92 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 322.50 | 21.50 | 25.70 | 23.60 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.53 | 0.90 | 0.01 | -0.24 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 325.00 | 19.00 | 23.50 | 21.25 | 22.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | 0.88 | 0.01 | -0.26 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 327.50 | 17.00 | 21.30 | 19.15 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.86 | 0.01 | -0.30 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 330.00 | 15.00 | 19.20 | 17.10 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.48 | 0.82 | 0.01 | -0.34 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 332.50 | 13.00 | 17.30 | 15.15 | 14.51 | % | 0.05 | 5 | 0 | 0.33 | 0.79 | 0.02 | -0.38 | 8/28/2026 | 8/27/2026 3:59:59 PM EST | |
| 335.00 | 11.10 | 15.40 | 13.25 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.35 | 0.75 | 0.02 | -0.41 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 337.50 | 9.10 | 13.60 | 11.35 | 12.05 | +0.85 | +7.59% | 0.03 | 1 | 1 | 0.34 | 0.71 | 0.02 | -0.43 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 340.00 | 7.80 | 12.00 | 9.90 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.35 | 0.66 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 342.50 | 6.30 | 10.60 | 8.45 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | 0.61 | 0.02 | -0.46 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 345.00 | 5.00 | 9.20 | 7.10 | 7.59 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.33 | 0.56 | 0.02 | -0.46 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 347.50 | 3.70 | 8.00 | 5.85 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.51 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 350.00 | 2.70 | 6.60 | 4.65 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.45 | 0.02 | -0.44 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 352.50 | 1.80 | 5.50 | 3.65 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.39 | 0.02 | -0.42 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 355.00 | 2.00 | 5.10 | 3.55 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | 0.34 | 0.02 | -0.39 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 357.50 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.33 | 0.28 | 0.02 | -0.35 | 8/27/2026 3:59:59 PM EST | |||
| 360.00 | 0.10 | 4.00 | 2.05 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.23 | 0.02 | -0.31 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 362.50 | 0.10 | 3.60 | 1.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.19 | 0.02 | -0.27 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 3.30 | 1.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.15 | 0.01 | -0.24 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 367.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.20 | 8/27/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.38 | 0.09 | 0.01 | -0.16 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 372.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.13 | 8/27/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.55 | 1.28 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.05 | 0.01 | -0.10 | 8/10/2026 | 8/27/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.03 | 0.00 | -0.06 | 8/18/2026 | 8/27/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 2.30 | 1.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/27/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 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 | 2.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/27/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 2.45 | +0.89 | +57.06% | 0.00 | 10 | 23 | 0.64 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 8/27/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | 2.55 | +2.28 | +844.45% | 0.00 | 10 | 25 | 0.54 | -0.01 | 0.00 | -0.06 | 8/28/2026 | 8/27/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.07 | 8/27/2026 3:59:59 PM EST | |||
| 310.00 | 0.05 | 2.55 | 1.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.03 | 0.00 | -0.10 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 2.70 | 1.35 | 7.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | -0.03 | 0.00 | -0.11 | 8/24/2026 | 8/27/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | -0.05 | 0.00 | -0.14 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 1.55 | 0.78 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.62 | -0.06 | 0.01 | -0.16 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.08 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 322.50 | 0.20 | 3.40 | 1.80 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.10 | 0.01 | -0.24 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 325.00 | 0.20 | 3.70 | 1.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.12 | 0.01 | -0.26 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 4.10 | 2.05 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.14 | 0.01 | -0.30 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 330.00 | 0.10 | 4.50 | 2.30 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.18 | 0.01 | -0.34 | 8/25/2026 | 8/27/2026 3:59:59 PM EST |
| 332.50 | 0.60 | 4.40 | 2.50 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.21 | 0.02 | -0.38 | 8/26/2026 | 8/27/2026 3:59:59 PM EST |
| 335.00 | 1.50 | 5.00 | 3.25 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.25 | 0.02 | -0.41 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 337.50 | 2.15 | 5.90 | 4.03 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.29 | 0.02 | -0.43 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 340.00 | 3.10 | 6.90 | 5.00 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.34 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 342.50 | 4.20 | 8.00 | 6.10 | % | 0.02 | 0 | 0 | 0.36 | -0.39 | 0.02 | -0.46 | 8/27/2026 3:59:59 PM EST | |||
| 345.00 | 5.00 | 9.10 | 7.05 | 21.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.44 | 0.02 | -0.46 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 347.50 | 6.50 | 10.50 | 8.50 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | -0.49 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:59 PM EST |
| 350.00 | 8.00 | 11.80 | 9.90 | 23.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.55 | 0.02 | -0.44 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 352.50 | 9.20 | 13.80 | 11.50 | % | 0.03 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.42 | 8/27/2026 3:59:59 PM EST | |||
| 355.00 | 11.00 | 15.20 | 13.10 | 30.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.66 | 0.02 | -0.39 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |
| 357.50 | 13.00 | 17.10 | 15.05 | % | 0.04 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.35 | 8/27/2026 3:59:59 PM EST | |||
| 360.00 | 15.00 | 19.10 | 17.05 | % | 0.05 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.31 | 8/27/2026 3:59:59 PM EST | |||
| 362.50 | 17.00 | 21.20 | 19.10 | % | 0.05 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.27 | 8/27/2026 3:59:59 PM EST | |||
| 365.00 | 19.50 | 23.60 | 21.55 | % | 0.06 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.24 | 8/27/2026 3:59:59 PM EST | |||
| 367.50 | 21.70 | 26.00 | 23.85 | % | 0.06 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.20 | 8/27/2026 3:59:59 PM EST | |||
| 370.00 | 24.00 | 28.50 | 26.25 | % | 0.07 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.16 | 8/27/2026 3:59:59 PM EST | |||
| 372.50 | 26.20 | 30.90 | 28.55 | % | 0.08 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.13 | 8/27/2026 3:59:59 PM EST | |||
| 375.00 | 28.70 | 33.00 | 30.85 | 47.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.10 | 7/27/2026 | 8/27/2026 3:59:59 PM EST |
| 380.00 | 33.00 | 37.90 | 35.45 | % | 0.09 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 8/27/2026 3:59:59 PM EST | |||
| 385.00 | 38.00 | 42.90 | 40.45 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 8/27/2026 3:59:59 PM EST | |||
| 390.00 | 43.00 | 47.80 | 45.40 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 8/27/2026 3:59:59 PM EST | |||
| 395.00 | 48.00 | 52.80 | 50.40 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/27/2026 3:59:59 PM EST | |||
| 400.00 | 53.00 | 57.80 | 55.40 | 58.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 405.00 | 58.00 | 62.80 | 60.40 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 410.00 | 63.00 | 67.80 | 65.40 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 415.00 | 68.00 | 72.80 | 70.40 | 72.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:59 PM EST |
| 420.00 | 73.00 | 77.80 | 75.40 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 425.00 | 78.00 | 82.90 | 80.45 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 430.00 | 83.00 | 88.00 | 85.50 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 435.00 | 88.00 | 93.00 | 90.50 | 93.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 440.00 | 93.00 | 97.90 | 95.45 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 445.00 | 98.00 | 103.00 | 100.50 | 95.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 450.00 | 103.00 | 108.00 | 105.50 | 106.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 455.00 | 108.00 | 113.00 | 110.50 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 460.00 | 113.00 | 118.00 | 115.50 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 465.00 | 118.00 | 123.00 | 120.50 | 116.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:59 PM EST |
| 470.00 | 123.00 | 128.00 | 125.50 | 128.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 475.00 | 128.00 | 133.00 | 130.50 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 480.00 | 133.00 | 138.00 | 135.50 | 136.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:59 PM EST |
| 490.00 | 143.00 | 148.00 | 145.50 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:59 PM EST | |||
| 500.00 | 153.00 | 158.00 | 155.50 | 176.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |
| 510.00 | 163.00 | 168.00 | 165.50 | 186.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:59 PM EST |