Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $326.24 as of 7/27/2026 1:32:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 197.50 | 201.70 | 199.60 | 194.24 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 192.90 | 197.10 | 195.00 | 228.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 187.90 | 192.00 | 189.95 | 231.60 | 0.00 | 0.00% | 1.27 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 182.70 | 186.90 | 184.80 | % | 1.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 160.00 | 177.80 | 182.00 | 179.90 | 220.70 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 172.70 | 177.10 | 174.90 | 179.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 168.10 | 172.20 | 170.15 | % | 1.00 | 0 | 6 | 1.19 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 175.00 | 163.30 | 167.50 | 165.40 | 166.40 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.15 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 158.40 | 162.40 | 160.40 | 166.80 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 153.40 | 157.60 | 155.50 | 152.20 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 148.70 | 152.80 | 150.75 | 202.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.03 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 143.80 | 147.90 | 145.85 | 172.40 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.05 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 138.90 | 143.00 | 140.95 | 193.41 | 0.00 | 0.00% | 0.70 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 205.00 | 134.10 | 138.20 | 136.15 | % | 0.66 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 210.00 | 129.30 | 133.40 | 131.35 | 191.50 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 215.00 | 124.40 | 128.50 | 126.45 | % | 0.59 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 220.00 | 119.60 | 123.90 | 121.75 | 162.70 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.05 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 225.00 | 114.90 | 119.00 | 116.95 | % | 0.52 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 230.00 | 110.10 | 114.30 | 112.20 | 137.29 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.79 | 0.97 | 0.00 | -0.09 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 235.00 | 105.30 | 109.60 | 107.45 | % | 0.46 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.10 | 7/27/2026 3:59:57 PM EST | |||
| 240.00 | 100.60 | 105.00 | 102.80 | % | 0.43 | 0 | 10 | 0.52 | 0.96 | 0.00 | -0.11 | 7/27/2026 3:59:57 PM EST | |||
| 245.00 | 96.10 | 100.30 | 98.20 | % | 0.40 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.12 | 7/27/2026 3:59:57 PM EST | |||
| 250.00 | 91.50 | 95.70 | 93.60 | 60.10 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.54 | 0.94 | 0.00 | -0.13 | 3/24/2026 | 7/27/2026 3:59:57 PM EST |
| 255.00 | 86.70 | 91.10 | 88.90 | % | 0.35 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.14 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 82.50 | 86.70 | 84.60 | 79.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.55 | 0.92 | 0.00 | -0.15 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 265.00 | 78.20 | 81.90 | 80.05 | % | 0.30 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.17 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 73.80 | 77.50 | 75.65 | 77.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.54 | 0.89 | 0.00 | -0.18 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 275.00 | 69.90 | 73.30 | 71.60 | % | 0.26 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.19 | 7/27/2026 3:59:57 PM EST | |||
| 280.00 | 65.50 | 69.20 | 67.35 | 125.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.54 | 0.85 | 0.00 | -0.21 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 285.00 | 61.80 | 65.30 | 63.55 | 103.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | 0.83 | 0.00 | -0.22 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 290.00 | 57.40 | 61.60 | 59.50 | 116.50 | 0.00 | 0.00% | 0.21 | 0 | 210 | 0.54 | 0.81 | 0.00 | -0.23 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 295.00 | 53.80 | 57.80 | 55.80 | % | 0.19 | 0 | 0 | 0.54 | 0.79 | 0.00 | -0.24 | 7/27/2026 3:59:57 PM EST | |||
| 300.00 | 50.30 | 54.10 | 52.20 | 47.73 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.54 | 0.76 | 0.00 | -0.25 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 305.00 | 47.40 | 50.70 | 49.05 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.54 | 0.74 | 0.00 | -0.26 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 43.90 | 47.40 | 45.65 | 41.30 | 0.00 | 0.00% | 0.15 | 0 | 1,704 | 0.54 | 0.72 | 0.00 | -0.27 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 315.00 | 40.90 | 44.20 | 42.55 | 41.04 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.54 | 0.69 | 0.00 | -0.28 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 320.00 | 37.60 | 41.30 | 39.45 | 40.30 | 0.00 | 0.00% | 0.12 | 0 | 2,555 | 0.54 | 0.66 | 0.01 | -0.28 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 325.00 | 35.00 | 38.60 | 36.80 | 29.86 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.54 | 0.64 | 0.01 | -0.29 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 330.00 | 32.40 | 35.50 | 33.95 | 33.00 | +5.50 | +20.00% | 0.10 | 1 | 101 | 0.54 | 0.61 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 335.00 | 29.80 | 32.60 | 31.20 | 30.50 | +2.25 | +7.97% | 0.09 | 2 | 18 | 0.54 | 0.58 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 340.00 | 27.50 | 30.50 | 29.00 | 28.87 | +5.76 | +24.93% | 0.09 | 5 | 42 | 0.54 | 0.55 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 345.00 | 25.00 | 28.60 | 26.80 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | 0.53 | 0.01 | -0.30 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 350.00 | 23.10 | 26.30 | 24.70 | 24.20 | -2.60 | -9.71% | 0.07 | 1 | 100 | 0.55 | 0.50 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 355.00 | 21.00 | 24.00 | 22.50 | 21.83 | +2.93 | +15.51% | 0.06 | 13 | 4 | 0.54 | 0.47 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 360.00 | 19.30 | 22.00 | 20.65 | 20.28 | +3.58 | +21.44% | 0.06 | 423 | 101 | 0.54 | 0.45 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 365.00 | 16.90 | 20.50 | 18.70 | 18.18 | +2.23 | +13.99% | 0.05 | 15 | 4 | 0.54 | 0.42 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 370.00 | 15.00 | 18.90 | 16.95 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 484 | 0.54 | 0.39 | 0.01 | -0.28 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 375.00 | 13.90 | 17.30 | 15.60 | 13.80 | +0.60 | +4.55% | 0.04 | 1 | 28 | 0.54 | 0.37 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 380.00 | 12.60 | 15.70 | 14.15 | 13.50 | +1.90 | +16.38% | 0.04 | 2 | 519 | 0.54 | 0.34 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 385.00 | 11.10 | 14.50 | 12.80 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.54 | 0.32 | 0.01 | -0.25 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 390.00 | 9.70 | 13.00 | 11.35 | 11.30 | +1.40 | +14.15% | 0.03 | 16 | 257 | 0.53 | 0.30 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 395.00 | 8.80 | 12.30 | 10.55 | 10.34 | +1.74 | +20.24% | 0.03 | 6 | 66 | 0.54 | 0.28 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 400.00 | 7.50 | 11.30 | 9.40 | 9.20 | +0.60 | +6.98% | 0.02 | 24 | 1,000 | 0.53 | 0.26 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 405.00 | 6.60 | 10.50 | 8.55 | 8.20 | +0.90 | +12.33% | 0.02 | 15 | 28 | 0.53 | 0.24 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 410.00 | 6.30 | 9.50 | 7.90 | 7.70 | -0.60 | -7.23% | 0.02 | 1 | 80 | 0.54 | 0.22 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 415.00 | 5.10 | 8.90 | 7.00 | 7.25 | -1.15 | -13.69% | 0.02 | 18 | 5 | 0.53 | 0.20 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 420.00 | 5.00 | 8.20 | 6.60 | 6.26 | +0.26 | +4.34% | 0.02 | 18 | 159 | 0.54 | 0.18 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 425.00 | 3.70 | 7.60 | 5.65 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | 0.17 | 0.00 | -0.17 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 430.00 | 3.10 | 7.00 | 5.05 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | 0.15 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 435.00 | 3.60 | 6.50 | 5.05 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.14 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 440.00 | 3.10 | 4.70 | 3.90 | 3.90 | +1.00 | +34.49% | 0.01 | 3 | 67 | 0.53 | 0.13 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 445.00 | 1.75 | 5.70 | 3.73 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.12 | 0.00 | -0.13 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 450.00 | 1.35 | 4.50 | 2.93 | 3.40 | +0.45 | +15.26% | 0.01 | 2 | 57 | 0.51 | 0.11 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 455.00 | 1.90 | 4.50 | 3.20 | 3.46 | -10.19 | -74.66% | 0.01 | 4 | 18 | 0.54 | 0.10 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 460.00 | 0.70 | 4.70 | 2.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.52 | 0.09 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 465.00 | 0.40 | 4.50 | 2.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.51 | 0.08 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 470.00 | 1.15 | 3.90 | 2.53 | 2.40 | +0.35 | +17.08% | 0.01 | 2 | 175 | 0.55 | 0.07 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 475.00 | 0.10 | 4.00 | 2.05 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.49 | 0.06 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 480.00 | 0.45 | 3.50 | 1.98 | 1.80 | -0.05 | -2.71% | 0.00 | 6 | 324 | 0.53 | 0.06 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 485.00 | 0.35 | 3.60 | 1.98 | 1.75 | -0.15 | -7.90% | 0.00 | 2 | 11 | 0.54 | 0.05 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 3.50 | 1.75 | 2.03 | +0.73 | +56.16% | 0.00 | 2 | 207 | 0.67 | 0.05 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 3.30 | 1.65 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.04 | 0.00 | -0.06 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 3.20 | 1.60 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.68 | 0.04 | 0.00 | -0.05 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 3.10 | 1.55 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.03 | 0.00 | -0.05 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 515.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 3.20 | 1.60 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.02 | 0.00 | -0.04 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 530.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 535.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.75 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 550.00 | 0.05 | 2.50 | 1.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 555.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 565.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 2.35 | 1.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.15 | 2.35 | 1.25 | 0.28 | +0.06 | +27.28% | 0.01 | 1 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 0.15 | 2.55 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 0.30 | 1.60 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 3.00 | 1.53 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 3.20 | 1.60 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.90 | -0.01 | 0.00 | -0.04 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.78 | -0.02 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 3.90 | 1.95 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.02 | 0.00 | -0.08 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 0.10 | 4.00 | 2.05 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.62 | -0.03 | 0.00 | -0.09 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 235.00 | 0.25 | 4.20 | 2.23 | 3.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.03 | 0.00 | -0.10 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 240.00 | 0.55 | 4.40 | 2.48 | 2.46 | -1.54 | -38.50% | 0.01 | 22 | 28 | 0.63 | -0.04 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 245.00 | 0.90 | 4.70 | 2.80 | 2.73 | -0.89 | -24.59% | 0.01 | 8 | 30 | 0.62 | -0.05 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 1.55 | 5.20 | 3.38 | 3.32 | -0.50 | -13.09% | 0.01 | 4 | 92 | 0.63 | -0.06 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 255.00 | 1.70 | 5.70 | 3.70 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.14 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 2.70 | 6.10 | 4.40 | 4.20 | -2.70 | -39.13% | 0.02 | 2 | 39 | 0.62 | -0.08 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 265.00 | 2.80 | 6.70 | 4.75 | 4.90 | +1.90 | +63.34% | 0.02 | 1 | 2 | 0.60 | -0.10 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 270.00 | 4.40 | 7.00 | 5.70 | 4.90 | -0.90 | -15.52% | 0.02 | 1 | 29 | 0.61 | -0.11 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 275.00 | 4.30 | 8.10 | 6.20 | 6.71 | -0.69 | -9.33% | 0.02 | 18 | 2 | 0.59 | -0.13 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 280.00 | 5.40 | 8.80 | 7.10 | 7.20 | -0.60 | -7.70% | 0.03 | 19 | 82 | 0.59 | -0.15 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 285.00 | 6.20 | 9.80 | 8.00 | 8.15 | -1.80 | -18.09% | 0.03 | 2 | 20 | 0.58 | -0.17 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 290.00 | 7.40 | 11.30 | 9.35 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.59 | -0.19 | 0.00 | -0.23 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 295.00 | 8.90 | 11.30 | 10.10 | 10.00 | +2.90 | +40.85% | 0.03 | 13 | 17 | 0.57 | -0.21 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 300.00 | 10.00 | 13.30 | 11.65 | 11.69 | -1.61 | -12.11% | 0.04 | 2 | 513 | 0.57 | -0.24 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 305.00 | 11.80 | 14.90 | 13.35 | 12.98 | -2.22 | -14.61% | 0.04 | 15 | 17 | 0.57 | -0.26 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 13.90 | 16.10 | 15.00 | 14.90 | -1.70 | -10.25% | 0.05 | 14 | 199 | 0.57 | -0.28 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 315.00 | 15.10 | 18.40 | 16.75 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | -0.31 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 320.00 | 17.20 | 20.50 | 18.85 | 18.90 | -3.10 | -14.10% | 0.06 | 6 | 394 | 0.57 | -0.34 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 325.00 | 19.10 | 22.50 | 20.80 | 25.30 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.57 | -0.36 | 0.01 | -0.29 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 330.00 | 21.30 | 24.50 | 22.90 | 22.80 | -3.15 | -12.14% | 0.07 | 1 | 342 | 0.56 | -0.39 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 335.00 | 23.70 | 27.90 | 25.80 | 25.35 | -5.00 | -16.48% | 0.08 | 2 | 25 | 0.57 | -0.42 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 340.00 | 26.50 | 29.70 | 28.10 | 27.98 | -2.72 | -8.86% | 0.08 | 20 | 294 | 0.56 | -0.45 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 345.00 | 29.10 | 33.00 | 31.05 | 30.50 | -2.89 | -8.66% | 0.09 | 15 | 22 | 0.57 | -0.47 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 350.00 | 32.00 | 36.00 | 34.00 | 33.00 | -4.66 | -12.38% | 0.10 | 8 | 168 | 0.57 | -0.50 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 355.00 | 34.90 | 38.80 | 36.85 | 36.51 | -3.41 | -8.55% | 0.10 | 1 | 19 | 0.57 | -0.53 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 360.00 | 37.70 | 41.90 | 39.80 | 43.06 | 0.00 | 0.00% | 0.11 | 0 | 422 | 0.56 | -0.55 | 0.01 | -0.29 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 365.00 | 40.90 | 45.20 | 43.05 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.56 | -0.58 | 0.01 | -0.28 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 370.00 | 44.70 | 47.90 | 46.30 | 44.00 | -5.00 | -10.21% | 0.13 | 100 | 10,563 | 0.56 | -0.61 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 375.00 | 47.80 | 51.90 | 49.85 | 53.65 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.56 | -0.63 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 380.00 | 51.50 | 55.40 | 53.45 | 57.50 | 0.00 | 0.00% | 0.14 | 0 | 272 | 0.56 | -0.66 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 385.00 | 55.10 | 58.30 | 56.70 | 34.48 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.55 | -0.68 | 0.01 | -0.25 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 390.00 | 59.40 | 62.60 | 61.00 | 67.40 | 0.00 | 0.00% | 0.16 | 0 | 189 | 0.56 | -0.70 | 0.00 | -0.24 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 395.00 | 63.10 | 66.80 | 64.95 | 44.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.56 | -0.72 | 0.00 | -0.23 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 400.00 | 66.80 | 71.10 | 68.95 | 81.20 | 0.00 | 0.00% | 0.17 | 0 | 570 | 0.56 | -0.74 | 0.00 | -0.22 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 405.00 | 71.20 | 74.90 | 73.05 | 57.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.76 | 0.00 | -0.21 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 410.00 | 75.30 | 79.10 | 77.20 | 84.40 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.56 | -0.78 | 0.00 | -0.20 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 415.00 | 79.70 | 83.50 | 81.60 | % | 0.20 | 0 | 0 | 0.56 | -0.80 | 0.00 | -0.19 | 7/27/2026 3:59:57 PM EST | |||
| 420.00 | 84.00 | 88.10 | 86.05 | 93.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.57 | -0.82 | 0.00 | -0.18 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 425.00 | 88.30 | 92.20 | 90.25 | % | 0.21 | 0 | 0 | 0.56 | -0.83 | 0.00 | -0.17 | 7/27/2026 3:59:57 PM EST | |||
| 430.00 | 92.90 | 97.00 | 94.95 | 102.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.57 | -0.85 | 0.00 | -0.16 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 435.00 | 97.80 | 100.90 | 99.35 | % | 0.23 | 0 | 0 | 0.57 | -0.86 | 0.00 | -0.15 | 7/27/2026 3:59:57 PM EST | |||
| 440.00 | 102.00 | 106.20 | 104.10 | % | 0.24 | 0 | 0 | 0.56 | -0.87 | 0.00 | -0.14 | 7/27/2026 3:59:57 PM EST | |||
| 445.00 | 106.70 | 110.70 | 108.70 | % | 0.24 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.13 | 7/27/2026 3:59:57 PM EST | |||
| 450.00 | 111.40 | 115.70 | 113.55 | 163.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.12 | 3/24/2026 | 7/27/2026 3:59:57 PM EST |
| 455.00 | 116.10 | 120.30 | 118.20 | % | 0.26 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.11 | 7/27/2026 3:59:57 PM EST | |||
| 460.00 | 120.90 | 125.10 | 123.00 | % | 0.27 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.10 | 7/27/2026 3:59:57 PM EST | |||
| 465.00 | 125.80 | 129.50 | 127.65 | % | 0.27 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.10 | 7/27/2026 3:59:57 PM EST | |||
| 470.00 | 130.50 | 134.80 | 132.65 | 98.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.65 | -0.93 | 0.00 | -0.09 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 475.00 | 135.20 | 139.30 | 137.25 | % | 0.29 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 480.00 | 140.20 | 144.20 | 142.20 | 110.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.68 | -0.94 | 0.00 | -0.08 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 485.00 | 145.10 | 149.00 | 147.05 | % | 0.30 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 490.00 | 150.10 | 154.00 | 152.05 | % | 0.31 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 495.00 | 154.90 | 158.90 | 156.90 | % | 0.32 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 500.00 | 159.80 | 164.00 | 161.90 | 122.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.70 | -0.96 | 0.00 | -0.05 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 505.00 | 164.60 | 168.70 | 166.65 | 138.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.05 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 510.00 | 169.50 | 173.90 | 171.70 | % | 0.34 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 515.00 | 174.70 | 178.60 | 176.65 | 180.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 520.00 | 179.60 | 183.50 | 181.55 | % | 0.35 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 525.00 | 184.60 | 188.80 | 186.70 | 187.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 530.00 | 189.60 | 193.90 | 191.75 | 192.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 535.00 | 194.60 | 198.80 | 196.70 | 203.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 540.00 | 199.50 | 203.50 | 201.50 | 166.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 545.00 | 204.50 | 208.40 | 206.45 | 213.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 550.00 | 209.60 | 213.40 | 211.50 | 177.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 555.00 | 214.50 | 218.40 | 216.45 | 210.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 560.00 | 219.50 | 223.70 | 221.60 | 169.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 565.00 | 224.50 | 228.70 | 226.60 | % | 0.40 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 580.00 | 239.50 | 243.70 | 241.60 | 249.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 600.00 | 259.50 | 263.70 | 261.60 | 263.30 | -5.66 | -2.11% | 0.44 | 1 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |