Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $316.52 as of 8/18/2026 8:57:14 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 | 110.10 | 113.70 | 111.90 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 210.00 | 105.00 | 108.70 | 106.85 | 126.29 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:06 PM EST |
| 215.00 | 99.90 | 103.70 | 101.80 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 220.00 | 95.00 | 98.70 | 96.85 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 225.00 | 90.10 | 93.70 | 91.90 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 230.00 | 85.10 | 88.80 | 86.95 | 119.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 235.00 | 80.10 | 83.80 | 81.95 | 108.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 240.00 | 75.00 | 78.80 | 76.90 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 245.00 | 70.00 | 73.80 | 71.90 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 250.00 | 65.80 | 68.90 | 67.35 | 94.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 255.00 | 60.10 | 63.90 | 62.00 | 91.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 260.00 | 55.90 | 59.00 | 57.45 | 87.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 265.00 | 50.60 | 54.10 | 52.35 | % | 0.20 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 270.00 | 46.10 | 49.20 | 47.65 | 70.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 275.00 | 40.50 | 44.40 | 42.45 | % | 0.15 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 280.00 | 36.00 | 39.60 | 37.80 | 60.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.09 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 285.00 | 31.20 | 35.00 | 33.10 | % | 0.12 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.12 | 8/18/2026 4:00:06 PM EST | |||
| 290.00 | 27.10 | 30.40 | 28.75 | % | 0.10 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.15 | 8/18/2026 4:00:06 PM EST | |||
| 295.00 | 22.50 | 26.10 | 24.30 | % | 0.08 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.19 | 8/18/2026 4:00:06 PM EST | |||
| 300.00 | 18.80 | 22.10 | 20.45 | % | 0.07 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.23 | 8/18/2026 4:00:06 PM EST | |||
| 302.50 | 17.30 | 20.20 | 18.75 | % | 0.06 | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.24 | 8/18/2026 4:00:06 PM EST | |||
| 305.00 | 15.00 | 18.50 | 16.75 | 46.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.71 | 0.01 | -0.26 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 307.50 | 13.40 | 16.70 | 15.05 | % | 0.05 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.27 | 8/18/2026 4:00:06 PM EST | |||
| 310.00 | 11.80 | 15.10 | 13.45 | % | 0.04 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.28 | 8/18/2026 4:00:06 PM EST | |||
| 312.50 | 10.40 | 13.70 | 12.05 | % | 0.04 | 0 | 0 | 0.35 | 0.59 | 0.02 | -0.29 | 8/18/2026 4:00:06 PM EST | |||
| 315.00 | 9.50 | 12.50 | 11.00 | 40.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.55 | 0.02 | -0.30 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 317.50 | 8.20 | 11.20 | 9.70 | % | 0.03 | 0 | 0 | 0.36 | 0.51 | 0.02 | -0.30 | 8/18/2026 4:00:06 PM EST | |||
| 320.00 | 6.80 | 10.10 | 8.45 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.36 | 0.47 | 0.02 | -0.30 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 322.50 | 5.80 | 9.10 | 7.45 | 8.52 | % | 0.02 | 2 | 0 | 0.36 | 0.43 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 325.00 | 4.70 | 8.20 | 6.45 | 14.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.39 | 0.02 | -0.29 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 327.50 | 4.10 | 7.40 | 5.75 | % | 0.02 | 0 | 0 | 0.36 | 0.35 | 0.02 | -0.28 | 8/18/2026 4:00:06 PM EST | |||
| 330.00 | 3.40 | 6.00 | 4.70 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.32 | 0.01 | -0.27 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 332.50 | 2.80 | 6.00 | 4.40 | % | 0.01 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.26 | 8/18/2026 4:00:06 PM EST | |||
| 335.00 | 2.15 | 5.50 | 3.83 | 3.77 | -4.86 | -56.32% | 0.01 | 1 | 6 | 0.37 | 0.25 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 337.50 | 1.50 | 4.90 | 3.20 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.01 | -0.23 | 8/18/2026 4:00:06 PM EST | |||
| 340.00 | 1.05 | 4.50 | 2.78 | 4.21 | -1.39 | -24.83% | 0.01 | 1 | 78 | 0.36 | 0.20 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 342.50 | 0.65 | 4.20 | 2.43 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.19 | 8/18/2026 4:00:06 PM EST | |||
| 345.00 | 0.20 | 4.00 | 2.10 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.15 | 0.01 | -0.18 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 347.50 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.16 | 8/18/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 3.70 | 1.85 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.11 | 0.01 | -0.14 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.08 | 0.01 | -0.11 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 3.20 | 1.60 | 1.66 | -0.95 | -36.40% | 0.00 | 1 | 7 | 0.56 | 0.06 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.04 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.62 | 0.03 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 2.85 | 1.43 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.70 | 1.35 | 0.91 | -0.24 | -20.87% | 0.00 | 20 | 30 | 0.68 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 2.75 | 1.38 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.72 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 405.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 425.00 | 0.00 | 2.55 | 1.28 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.50 | 1.25 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 465.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 475.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 480.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 510.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.82 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.65 | 0.33 | 0.92 | -1.83 | -66.55% | 0.00 | 43 | 62 | 0.53 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.05 | +0.85 | +425.00% | 0.00 | 28 | 41 | 0.59 | -0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 2.75 | 1.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.57 | -0.04 | 0.00 | -0.09 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 2.95 | 1.48 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.07 | 0.01 | -0.12 | 8/4/2026 | 8/18/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.10 | 0.01 | -0.15 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 295.00 | 0.80 | 2.90 | 1.85 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.15 | 0.01 | -0.19 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 300.00 | 1.00 | 4.60 | 2.80 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | -0.21 | 0.01 | -0.23 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 302.50 | 1.70 | 4.80 | 3.25 | % | 0.01 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.24 | 8/18/2026 4:00:06 PM EST | |||
| 305.00 | 2.90 | 5.50 | 4.20 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.28 | 0.01 | -0.26 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 307.50 | 3.60 | 6.30 | 4.95 | % | 0.02 | 0 | 0 | 0.34 | -0.32 | 0.02 | -0.27 | 8/18/2026 4:00:06 PM EST | |||
| 310.00 | 4.60 | 7.20 | 5.90 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | -0.36 | 0.02 | -0.28 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 312.50 | 5.60 | 8.50 | 7.05 | 7.00 | % | 0.02 | 7 | 0 | 0.34 | -0.41 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 315.00 | 6.80 | 9.30 | 8.05 | 7.83 | +0.84 | +12.02% | 0.03 | 14 | 13 | 0.34 | -0.45 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 317.50 | 8.00 | 11.20 | 9.60 | 9.70 | +3.00 | +44.78% | 0.03 | 9 | 184 | 0.35 | -0.49 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 320.00 | 9.40 | 12.60 | 11.00 | 10.30 | +3.82 | +58.96% | 0.03 | 1 | 9 | 0.35 | -0.53 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 322.50 | 10.70 | 14.10 | 12.40 | % | 0.04 | 0 | 0 | 0.35 | -0.57 | 0.02 | -0.30 | 8/18/2026 4:00:06 PM EST | |||
| 325.00 | 12.10 | 15.70 | 13.90 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.61 | 0.02 | -0.29 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 327.50 | 13.70 | 17.30 | 15.50 | % | 0.05 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.28 | 8/18/2026 4:00:06 PM EST | |||
| 330.00 | 15.80 | 19.10 | 17.45 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | -0.68 | 0.01 | -0.27 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 332.50 | 17.40 | 21.00 | 19.20 | % | 0.06 | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.26 | 8/18/2026 4:00:06 PM EST | |||
| 335.00 | 19.70 | 22.90 | 21.30 | 16.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.75 | 0.01 | -0.24 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 337.50 | 21.70 | 24.90 | 23.30 | % | 0.07 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.23 | 8/18/2026 4:00:06 PM EST | |||
| 340.00 | 23.80 | 27.00 | 25.40 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.80 | 0.01 | -0.21 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 342.50 | 25.90 | 29.10 | 27.50 | % | 0.08 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.19 | 8/18/2026 4:00:06 PM EST | |||
| 345.00 | 28.00 | 31.60 | 29.80 | 21.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | -0.85 | 0.01 | -0.18 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 347.50 | 30.30 | 33.80 | 32.05 | % | 0.09 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.16 | 8/18/2026 4:00:06 PM EST | |||
| 350.00 | 32.50 | 36.00 | 34.25 | 23.76 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.89 | 0.01 | -0.14 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 355.00 | 37.10 | 40.30 | 38.70 | 30.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.92 | 0.01 | -0.11 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 360.00 | 41.80 | 45.00 | 43.40 | % | 0.12 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.08 | 8/18/2026 4:00:06 PM EST | |||
| 365.00 | 46.60 | 49.80 | 48.20 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 370.00 | 51.50 | 55.10 | 53.30 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 375.00 | 56.40 | 59.60 | 58.00 | 47.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 8/18/2026 4:00:06 PM EST |
| 380.00 | 61.50 | 64.90 | 63.20 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 385.00 | 66.30 | 69.60 | 67.95 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 390.00 | 71.30 | 74.90 | 73.10 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 395.00 | 76.30 | 80.30 | 78.30 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 400.00 | 81.30 | 85.40 | 83.35 | 58.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 405.00 | 86.30 | 90.40 | 88.35 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 410.00 | 91.30 | 95.30 | 93.30 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 415.00 | 96.30 | 99.90 | 98.10 | 72.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:06 PM EST |
| 420.00 | 101.30 | 104.90 | 103.10 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 425.00 | 106.30 | 110.20 | 108.25 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 430.00 | 111.30 | 115.20 | 113.25 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 435.00 | 116.30 | 120.30 | 118.30 | 93.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 440.00 | 121.30 | 125.40 | 123.35 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 445.00 | 126.30 | 130.30 | 128.30 | 95.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 450.00 | 131.30 | 134.90 | 133.10 | 106.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 455.00 | 136.30 | 139.90 | 138.10 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 460.00 | 141.30 | 144.90 | 143.10 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 465.00 | 146.30 | 149.90 | 148.10 | 116.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 470.00 | 151.30 | 154.90 | 153.10 | 128.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 475.00 | 156.30 | 159.90 | 158.10 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 480.00 | 161.30 | 164.90 | 163.10 | 136.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 490.00 | 171.30 | 175.30 | 173.30 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 500.00 | 181.30 | 184.90 | 183.10 | 176.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 510.00 | 191.20 | 194.90 | 193.05 | 186.05 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |