Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $333.76 as of 7/29/2025 3:12:08 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 | 238.10 | 241.60 | 239.85 | 174.49 | 0.00 | 0.00% | 1.92 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 233.40 | 236.80 | 235.10 | % | 1.81 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 135.00 | 228.10 | 231.80 | 229.95 | % | 1.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 140.00 | 222.70 | 226.90 | 224.80 | % | 1.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 218.20 | 221.90 | 220.05 | 122.60 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 213.30 | 216.80 | 215.05 | % | 1.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 155.00 | 208.00 | 212.00 | 210.00 | % | 1.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 160.00 | 203.30 | 207.00 | 205.15 | 125.94 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 198.40 | 201.90 | 200.15 | 108.40 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 193.40 | 197.10 | 195.25 | % | 1.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 175.00 | 188.60 | 191.70 | 190.15 | 144.70 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 183.50 | 187.20 | 185.35 | % | 1.03 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 185.00 | 178.60 | 182.20 | 180.40 | % | 0.98 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 190.00 | 173.50 | 177.20 | 175.35 | % | 0.92 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 195.00 | 169.00 | 172.00 | 170.50 | 109.50 | 0.00 | 0.00% | 0.87 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 163.80 | 167.00 | 165.40 | 167.30 | +49.30 | +41.78% | 0.83 | 4 | 19 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 205.00 | 159.30 | 162.40 | 160.85 | 119.34 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 154.00 | 157.40 | 155.70 | 92.20 | 0.00 | 0.00% | 0.74 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:59 PM EST |
| 215.00 | 149.10 | 151.70 | 150.40 | % | 0.70 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 220.00 | 144.10 | 147.10 | 145.60 | 46.10 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:59 PM EST |
| 225.00 | 139.10 | 142.20 | 140.65 | 96.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 230.00 | 133.60 | 137.60 | 135.60 | 74.14 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:59 PM EST |
| 235.00 | 129.00 | 132.70 | 130.85 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 240.00 | 124.20 | 127.80 | 126.00 | 66.05 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 7/29/2025 1:58:59 PM EST |
| 245.00 | 119.40 | 122.70 | 121.05 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 250.00 | 114.50 | 117.90 | 116.20 | 119.00 | +47.07 | +65.44% | 0.46 | 1 | 55 | 0.67 | 1.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 255.00 | 109.60 | 112.50 | 111.05 | % | 0.44 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 260.00 | 104.70 | 108.00 | 106.35 | 63.00 | 0.00 | 0.00% | 0.41 | 0 | 51 | 0.61 | 1.00 | 0.00 | -0.04 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 265.00 | 99.80 | 103.20 | 101.50 | 51.39 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.04 | 6/27/2025 | 7/29/2025 1:58:59 PM EST |
| 270.00 | 94.70 | 97.80 | 96.25 | 35.50 | 0.00 | 0.00% | 0.36 | 0 | 76 | 0.56 | 0.99 | 0.00 | -0.04 | 6/2/2025 | 7/29/2025 1:58:59 PM EST |
| 275.00 | 90.10 | 93.00 | 91.55 | % | 0.33 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 280.00 | 85.00 | 88.10 | 86.55 | 91.40 | +40.26 | +78.73% | 0.31 | 1 | 112 | 0.49 | 0.98 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 285.00 | 80.40 | 83.60 | 82.00 | % | 0.29 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 290.00 | 75.40 | 78.10 | 76.75 | 77.50 | +28.31 | +57.56% | 0.26 | 2 | 121 | 0.48 | 0.97 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 295.00 | 70.80 | 74.00 | 72.40 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.41 | 0.95 | 0.00 | -0.09 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 300.00 | 66.30 | 68.50 | 67.40 | 67.10 | +26.50 | +65.28% | 0.22 | 59 | 263 | 0.33 | 0.94 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 305.00 | 61.70 | 64.40 | 63.05 | 58.96 | +28.29 | +92.24% | 0.21 | 4 | 19 | 0.38 | 0.93 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 310.00 | 57.40 | 58.90 | 58.15 | 56.85 | +24.95 | +78.22% | 0.19 | 2 | 195 | 0.30 | 0.92 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 315.00 | 52.10 | 54.70 | 53.40 | 52.68 | +22.82 | +76.43% | 0.17 | 4 | 17 | 0.27 | 0.90 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 320.00 | 47.90 | 50.00 | 48.95 | 48.60 | +22.18 | +83.96% | 0.15 | 8 | 149 | 0.28 | 0.88 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 325.00 | 43.30 | 46.00 | 44.65 | 41.40 | +17.88 | +76.02% | 0.14 | 112 | 140 | 0.29 | 0.86 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 330.00 | 38.70 | 41.10 | 39.90 | 40.44 | +19.23 | +90.67% | 0.12 | 123 | 216 | 0.30 | 0.83 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 335.00 | 34.20 | 36.80 | 35.50 | 36.13 | +18.15 | +100.95% | 0.11 | 56 | 169 | 0.28 | 0.80 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 340.00 | 31.60 | 32.90 | 32.25 | 32.40 | +16.95 | +109.71% | 0.09 | 49 | 227 | 0.29 | 0.77 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 345.00 | 27.80 | 29.50 | 28.65 | 28.10 | +14.64 | +108.77% | 0.08 | 20 | 30 | 0.28 | 0.73 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 350.00 | 24.30 | 25.80 | 25.05 | 24.49 | +13.49 | +122.64% | 0.07 | 266 | 301 | 0.28 | 0.69 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 355.00 | 21.30 | 22.00 | 21.65 | 21.00 | +10.61 | +102.12% | 0.06 | 7 | 28 | 0.28 | 0.64 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 360.00 | 18.40 | 18.90 | 18.65 | 18.67 | +10.36 | +124.67% | 0.05 | 81 | 209 | 0.29 | 0.59 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 365.00 | 15.70 | 16.10 | 15.90 | 16.05 | +9.52 | +145.79% | 0.04 | 155 | 93 | 0.28 | 0.54 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 370.00 | 13.20 | 13.60 | 13.40 | 13.55 | +7.25 | +115.08% | 0.04 | 97 | 236 | 0.27 | 0.49 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 375.00 | 11.00 | 11.40 | 11.20 | 11.32 | +6.87 | +154.39% | 0.03 | 33 | 18 | 0.27 | 0.43 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 380.00 | 9.10 | 9.50 | 9.30 | 9.35 | +5.35 | +133.75% | 0.02 | 54 | 86 | 0.27 | 0.38 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 385.00 | 7.50 | 7.90 | 7.70 | 7.70 | +3.83 | +98.97% | 0.02 | 62 | 11 | 0.27 | 0.33 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 390.00 | 6.10 | 6.50 | 6.30 | 6.55 | +3.80 | +138.19% | 0.02 | 125 | 6 | 0.27 | 0.29 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 395.00 | 4.90 | 5.30 | 5.10 | 5.10 | % | 0.01 | 36 | 0 | 0.27 | 0.25 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 400.00 | 4.00 | 4.30 | 4.15 | 3.70 | +2.40 | +184.62% | 0.01 | 14 | 11 | 0.27 | 0.21 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 405.00 | 3.20 | 3.50 | 3.35 | 3.55 | +2.03 | +133.56% | 0.01 | 8 | 43 | 0.27 | 0.18 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 410.00 | 2.55 | 2.90 | 2.73 | 2.49 | +1.02 | +69.39% | 0.01 | 21 | 52 | 0.27 | 0.15 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 415.00 | 2.05 | 2.50 | 2.28 | 2.35 | % | 0.01 | 1 | 0 | 0.27 | 0.12 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 420.00 | 1.60 | 1.90 | 1.75 | 1.90 | +0.60 | +46.16% | 0.00 | 10 | 7 | 0.27 | 0.10 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 425.00 | 1.25 | 1.55 | 1.40 | 1.45 | % | 0.00 | 1 | 0 | 0.27 | 0.08 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 430.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | 0.07 | 0.00 | -0.05 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 435.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 440.00 | 0.00 | 2.75 | 1.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.04 | 0.00 | -0.03 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 450.00 | 0.30 | 1.70 | 1.00 | 0.60 | +0.37 | +160.87% | 0.00 | 9 | 5 | 0.32 | 0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 455.00 | 0.05 | 1.90 | 0.98 | 0.50 | +0.40 | +400.00% | 0.00 | 3 | 1 | 0.31 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 460.00 | 0.35 | 0.75 | 0.55 | 0.50 | +0.40 | +400.00% | 0.00 | 9 | 4 | 0.32 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 465.00 | 0.00 | 0.85 | 0.43 | 0.24 | +0.09 | +60.00% | 0.00 | 9 | 6 | 0.36 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 470.00 | 0.00 | 2.35 | 1.18 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 7/29/2025 1:58:59 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 20 | 39 | 0.42 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:59 PM EST |
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | 0.20 | -0.37 | -64.92% | 0.00 | 16 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:59 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.73 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 245.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.54 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 255.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.62 | 0.00 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.70 | -0.98 | -58.34% | 0.00 | 2 | 9 | 0.54 | -0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 0.40 | -2.05 | -83.68% | 0.00 | 1 | 260 | 0.52 | -0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 275.00 | 0.55 | 0.90 | 0.73 | 0.72 | -1.63 | -69.37% | 0.00 | 43 | 50 | 0.42 | -0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 280.00 | 0.55 | 0.95 | 0.75 | 0.77 | -2.45 | -76.09% | 0.00 | 7 | 162 | 0.38 | -0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 285.00 | 0.00 | 1.00 | 0.50 | 1.12 | -1.88 | -62.67% | 0.00 | 5 | 25 | 0.40 | -0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.94 | -3.00 | -76.15% | 0.00 | 6 | 256 | 0.44 | -0.03 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 295.00 | 0.90 | 1.25 | 1.08 | 0.95 | -3.61 | -79.17% | 0.00 | 5 | 52 | 0.36 | -0.05 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 300.00 | 1.10 | 1.50 | 1.30 | 1.21 | -4.30 | -78.04% | 0.00 | 21 | 306 | 0.35 | -0.06 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 305.00 | 1.35 | 1.60 | 1.48 | 1.83 | -4.87 | -72.69% | 0.00 | 1 | 29 | 0.34 | -0.07 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 310.00 | 1.65 | 1.90 | 1.78 | 2.00 | -5.70 | -74.03% | 0.01 | 5 | 169 | 0.34 | -0.08 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 315.00 | 2.05 | 2.45 | 2.25 | 2.65 | -6.65 | -71.51% | 0.01 | 20 | 39 | 0.33 | -0.10 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 320.00 | 2.50 | 2.95 | 2.73 | 2.74 | -8.36 | -75.32% | 0.01 | 9 | 148 | 0.32 | -0.12 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 325.00 | 3.00 | 3.40 | 3.20 | 3.20 | -9.85 | -75.48% | 0.01 | 29 | 40 | 0.32 | -0.14 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 330.00 | 3.70 | 4.10 | 3.90 | 3.95 | -11.45 | -74.36% | 0.01 | 24 | 39 | 0.31 | -0.17 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 335.00 | 4.50 | 5.10 | 4.80 | 4.76 | -12.47 | -72.38% | 0.01 | 24 | 46 | 0.31 | -0.20 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 340.00 | 5.60 | 6.20 | 5.90 | 5.85 | -13.45 | -69.69% | 0.02 | 8 | 38 | 0.30 | -0.23 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 345.00 | 6.90 | 7.30 | 7.10 | 6.91 | -15.99 | -69.83% | 0.02 | 40 | 4 | 0.29 | -0.27 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 350.00 | 8.40 | 8.80 | 8.60 | 8.60 | -16.41 | -65.62% | 0.02 | 29 | 9 | 0.29 | -0.31 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 355.00 | 9.90 | 10.60 | 10.25 | 11.90 | % | 0.03 | 4 | 0 | 0.29 | -0.36 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 360.00 | 11.70 | 12.70 | 12.20 | 13.30 | % | 0.03 | 14 | 0 | 0.28 | -0.41 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 365.00 | 14.10 | 14.90 | 14.50 | 14.50 | % | 0.04 | 17 | 0 | 0.28 | -0.46 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 370.00 | 16.60 | 17.50 | 17.05 | 17.70 | -58.60 | -76.81% | 0.05 | 3 | 0 | 0.28 | -0.51 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 375.00 | 19.50 | 20.50 | 20.00 | 20.60 | % | 0.05 | 20 | 0 | 0.28 | -0.57 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 380.00 | 22.20 | 24.40 | 23.30 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.01 | -0.15 | 7/29/2025 1:58:59 PM EST | |||
| 385.00 | 25.60 | 27.70 | 26.65 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.14 | 7/29/2025 1:58:59 PM EST | |||
| 390.00 | 29.30 | 31.50 | 30.40 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.01 | -0.13 | 7/29/2025 1:58:59 PM EST | |||
| 395.00 | 33.10 | 35.80 | 34.45 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.12 | 7/29/2025 1:58:59 PM EST | |||
| 400.00 | 36.60 | 39.70 | 38.15 | 107.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.11 | 2/18/2025 | 7/29/2025 1:58:59 PM EST |
| 405.00 | 41.10 | 44.00 | 42.55 | % | 0.11 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.10 | 7/29/2025 1:58:59 PM EST | |||
| 410.00 | 45.50 | 48.20 | 46.85 | % | 0.11 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.09 | 7/29/2025 1:58:59 PM EST | |||
| 415.00 | 49.80 | 52.70 | 51.25 | % | 0.12 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.08 | 7/29/2025 1:58:59 PM EST | |||
| 420.00 | 54.70 | 57.90 | 56.30 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.07 | 7/29/2025 1:58:59 PM EST | |||
| 425.00 | 59.70 | 62.60 | 61.15 | % | 0.14 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 430.00 | 64.60 | 67.70 | 66.15 | 140.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 5/29/2025 | 7/29/2025 1:58:59 PM EST |
| 435.00 | 69.10 | 73.10 | 71.10 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 440.00 | 74.10 | 78.20 | 76.15 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 445.00 | 80.00 | 82.50 | 81.25 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 450.00 | 84.10 | 86.90 | 85.50 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 455.00 | 89.20 | 92.20 | 90.70 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 460.00 | 94.70 | 97.40 | 96.05 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 465.00 | 99.10 | 102.10 | 100.60 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 470.00 | 104.50 | 107.60 | 106.05 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 480.00 | 114.50 | 117.60 | 116.05 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST |