Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $334.68 as of 8/26/2026 8:12:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 128.20 | 132.20 | 130.20 | % | 0.64 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 210.00 | 123.20 | 127.10 | 125.15 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 215.00 | 118.20 | 122.00 | 120.10 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 220.00 | 113.10 | 117.20 | 115.15 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 225.00 | 108.10 | 112.10 | 110.10 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 230.00 | 103.10 | 107.10 | 105.10 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 235.00 | 98.30 | 102.20 | 100.25 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 240.00 | 93.20 | 97.30 | 95.25 | 100.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:00 PM EST |
| 245.00 | 88.30 | 92.30 | 90.30 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 250.00 | 83.30 | 87.40 | 85.35 | 90.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:00 PM EST |
| 255.00 | 78.20 | 82.40 | 80.30 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 260.00 | 73.30 | 77.40 | 75.35 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 265.00 | 68.30 | 72.60 | 70.45 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 270.00 | 63.50 | 67.30 | 65.40 | % | 0.24 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 275.00 | 58.50 | 62.60 | 60.55 | % | 0.22 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 280.00 | 53.70 | 57.60 | 55.65 | % | 0.20 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 285.00 | 48.80 | 52.60 | 50.70 | % | 0.18 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 8/26/2026 4:00:00 PM EST | |||
| 290.00 | 44.10 | 47.70 | 45.90 | % | 0.16 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.08 | 8/26/2026 4:00:00 PM EST | |||
| 292.50 | 41.70 | 45.50 | 43.60 | % | 0.15 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 8/26/2026 4:00:00 PM EST | |||
| 295.00 | 39.20 | 43.10 | 41.15 | % | 0.14 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.11 | 8/26/2026 4:00:00 PM EST | |||
| 297.50 | 37.00 | 40.50 | 38.75 | % | 0.13 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.12 | 8/26/2026 4:00:00 PM EST | |||
| 300.00 | 34.70 | 38.00 | 36.35 | % | 0.12 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.14 | 8/26/2026 4:00:00 PM EST | |||
| 302.50 | 32.30 | 36.20 | 34.25 | % | 0.11 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.16 | 8/26/2026 4:00:00 PM EST | |||
| 305.00 | 30.20 | 33.70 | 31.95 | % | 0.10 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.18 | 8/26/2026 4:00:00 PM EST | |||
| 307.50 | 28.00 | 31.40 | 29.70 | % | 0.10 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.20 | 8/26/2026 4:00:00 PM EST | |||
| 310.00 | 25.90 | 29.70 | 27.80 | % | 0.09 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.22 | 8/26/2026 4:00:00 PM EST | |||
| 312.50 | 23.80 | 27.30 | 25.55 | 25.16 | +14.56 | +137.36% | 0.08 | 1 | 1 | 0.39 | 0.82 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 315.00 | 21.80 | 25.30 | 23.55 | 28.50 | +19.68 | +223.13% | 0.07 | 1 | 2 | 0.39 | 0.79 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 317.50 | 19.80 | 23.50 | 21.65 | % | 0.07 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.28 | 8/26/2026 4:00:00 PM EST | |||
| 320.00 | 17.80 | 21.70 | 19.75 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.73 | 0.01 | -0.29 | 8/14/2026 | 8/26/2026 4:00:00 PM EST |
| 322.50 | 16.40 | 20.00 | 18.20 | % | 0.06 | 0 | 0 | 0.39 | 0.70 | 0.01 | -0.31 | 8/26/2026 4:00:00 PM EST | |||
| 325.00 | 14.80 | 18.20 | 16.50 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.66 | 0.01 | -0.32 | 8/14/2026 | 8/26/2026 4:00:00 PM EST |
| 327.50 | 12.70 | 15.70 | 14.20 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.63 | 0.01 | -0.33 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 330.00 | 11.70 | 14.60 | 13.15 | 15.46 | +5.46 | +54.60% | 0.04 | 1 | 16 | 0.37 | 0.59 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 332.50 | 10.30 | 13.30 | 11.80 | % | 0.04 | 0 | 0 | 0.37 | 0.55 | 0.01 | -0.34 | 8/26/2026 4:00:00 PM EST | |||
| 335.00 | 9.20 | 12.30 | 10.75 | 10.17 | +6.47 | +174.87% | 0.03 | 2 | 95 | 0.38 | 0.52 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 337.50 | 8.30 | 11.10 | 9.70 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.48 | 0.01 | -0.34 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 340.00 | 7.00 | 10.00 | 8.50 | 8.51 | +0.61 | +7.73% | 0.03 | 2 | 11 | 0.38 | 0.44 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 345.00 | 4.60 | 7.70 | 6.15 | 6.50 | +0.10 | +1.57% | 0.02 | 1 | 5 | 0.36 | 0.37 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 350.00 | 3.30 | 6.80 | 5.05 | 4.57 | +3.52 | +335.24% | 0.01 | 4 | 4 | 0.38 | 0.31 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 355.00 | 1.85 | 5.20 | 3.53 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.25 | 0.01 | -0.27 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 360.00 | 1.85 | 3.10 | 2.48 | 1.75 | -0.65 | -27.09% | 0.01 | 2 | 3 | 0.36 | 0.19 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 365.00 | 0.30 | 3.70 | 2.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.15 | 0.01 | -0.19 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 1.50 | -0.35 | -18.92% | 0.00 | 1 | 6 | 0.50 | 0.11 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.08 | 0.01 | -0.13 | 8/12/2026 | 8/26/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.56 | 0.06 | 0.00 | -0.10 | 8/19/2026 | 8/26/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 2.55 | 1.28 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.04 | 0.00 | -0.08 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.03 | 0.00 | -0.06 | 8/14/2026 | 8/26/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/26/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/26/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/26/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 2.20 | 1.10 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/26/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | -0.02 | 0.00 | -0.06 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | -0.03 | 0.00 | -0.08 | 8/21/2026 | 8/26/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | -0.04 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 3.10 | 1.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | -0.05 | 0.00 | -0.11 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.12 | 8/26/2026 4:00:00 PM EST | |||
| 300.00 | 0.50 | 3.30 | 1.90 | 1.78 | -0.31 | -14.84% | 0.01 | 1 | 41 | 0.44 | -0.08 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.16 | 8/26/2026 4:00:00 PM EST | |||
| 305.00 | 1.50 | 4.00 | 2.75 | 7.31 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | -0.11 | 0.01 | -0.18 | 8/13/2026 | 8/26/2026 4:00:00 PM EST |
| 307.50 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.20 | 8/26/2026 4:00:00 PM EST | |||
| 310.00 | 1.70 | 4.60 | 3.15 | 2.97 | -0.18 | -5.72% | 0.01 | 1 | 23 | 0.43 | -0.16 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 312.50 | 1.25 | 5.10 | 3.18 | % | 0.01 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.24 | 8/26/2026 4:00:00 PM EST | |||
| 315.00 | 2.70 | 4.70 | 3.70 | 2.60 | -1.66 | -38.97% | 0.01 | 8 | 17 | 0.40 | -0.21 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 317.50 | 1.90 | 4.70 | 3.30 | 3.00 | % | 0.01 | 14 | 0 | 0.35 | -0.24 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:00 PM EST | |
| 320.00 | 2.90 | 6.00 | 4.45 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.27 | 0.01 | -0.29 | 8/17/2026 | 8/26/2026 4:00:00 PM EST |
| 322.50 | 3.60 | 7.40 | 5.50 | % | 0.02 | 0 | 0 | 0.39 | -0.30 | 0.01 | -0.31 | 8/26/2026 4:00:00 PM EST | |||
| 325.00 | 4.50 | 7.50 | 6.00 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | -0.34 | 0.01 | -0.32 | 8/21/2026 | 8/26/2026 4:00:00 PM EST |
| 327.50 | 5.60 | 8.50 | 7.05 | % | 0.02 | 0 | 0 | 0.38 | -0.37 | 0.01 | -0.33 | 8/26/2026 4:00:00 PM EST | |||
| 330.00 | 6.50 | 9.50 | 8.00 | % | 0.02 | 0 | 0 | 0.37 | -0.41 | 0.01 | -0.34 | 8/26/2026 4:00:00 PM EST | |||
| 332.50 | 8.10 | 11.50 | 9.80 | 9.50 | % | 0.03 | 1 | 0 | 0.40 | -0.45 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:00 PM EST | |
| 335.00 | 9.00 | 12.60 | 10.80 | % | 0.03 | 0 | 0 | 0.39 | -0.48 | 0.01 | -0.34 | 8/26/2026 4:00:00 PM EST | |||
| 337.50 | 10.50 | 14.00 | 12.25 | % | 0.04 | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.34 | 8/26/2026 4:00:00 PM EST | |||
| 340.00 | 11.60 | 15.40 | 13.50 | 19.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.56 | 0.01 | -0.34 | 8/12/2026 | 8/26/2026 4:00:00 PM EST |
| 345.00 | 14.90 | 17.90 | 16.40 | % | 0.05 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.32 | 8/26/2026 4:00:00 PM EST | |||
| 350.00 | 18.30 | 21.80 | 20.05 | % | 0.06 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.30 | 8/26/2026 4:00:00 PM EST | |||
| 355.00 | 21.60 | 25.40 | 23.50 | % | 0.07 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.27 | 8/26/2026 4:00:00 PM EST | |||
| 360.00 | 26.00 | 29.40 | 27.70 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.23 | 8/26/2026 4:00:00 PM EST | |||
| 365.00 | 30.00 | 33.70 | 31.85 | % | 0.09 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.19 | 8/26/2026 4:00:00 PM EST | |||
| 370.00 | 34.30 | 38.10 | 36.20 | % | 0.10 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.16 | 8/26/2026 4:00:00 PM EST | |||
| 375.00 | 39.50 | 43.00 | 41.25 | % | 0.11 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.13 | 8/26/2026 4:00:00 PM EST | |||
| 380.00 | 43.60 | 47.70 | 45.65 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.10 | 8/26/2026 4:00:00 PM EST | |||
| 385.00 | 48.50 | 52.50 | 50.50 | % | 0.13 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.08 | 8/26/2026 4:00:00 PM EST | |||
| 390.00 | 53.50 | 57.40 | 55.45 | % | 0.14 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.06 | 8/26/2026 4:00:00 PM EST | |||
| 395.00 | 58.20 | 62.30 | 60.25 | % | 0.15 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 8/26/2026 4:00:00 PM EST | |||
| 400.00 | 63.60 | 67.40 | 65.50 | 60.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 405.00 | 68.30 | 72.50 | 70.40 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 410.00 | 73.40 | 77.40 | 75.40 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 415.00 | 78.20 | 82.40 | 80.30 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 420.00 | 83.50 | 87.30 | 85.40 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 425.00 | 88.30 | 92.30 | 90.30 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 430.00 | 93.30 | 97.30 | 95.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 435.00 | 98.20 | 102.30 | 100.25 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 440.00 | 103.40 | 107.30 | 105.35 | 125.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:00 PM EST |
| 445.00 | 108.30 | 112.30 | 110.30 | 130.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:00 PM EST |
| 450.00 | 113.50 | 117.30 | 115.40 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 455.00 | 118.40 | 122.30 | 120.35 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 460.00 | 123.30 | 127.30 | 125.30 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 465.00 | 128.30 | 132.30 | 130.30 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 470.00 | 133.40 | 137.30 | 135.35 | 145.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:00 PM EST |
| 475.00 | 138.30 | 142.30 | 140.30 | 150.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:00 PM EST |
| 480.00 | 143.40 | 147.30 | 145.35 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 490.00 | 153.40 | 157.30 | 155.35 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 500.00 | 163.30 | 167.30 | 165.30 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 510.00 | 173.30 | 177.30 | 175.30 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST |