Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $280.76 as of 9/18/2026 3:58:44 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 | 76.20 | 80.10 | 78.15 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 210.00 | 71.20 | 75.00 | 73.10 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 215.00 | 66.20 | 70.00 | 68.10 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 220.00 | 61.20 | 65.10 | 63.15 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 225.00 | 56.20 | 60.10 | 58.15 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 230.00 | 50.90 | 55.30 | 53.10 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 235.00 | 46.10 | 50.30 | 48.20 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 237.50 | 43.60 | 47.80 | 45.70 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 240.00 | 41.30 | 45.20 | 43.25 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 242.50 | 38.80 | 42.70 | 40.75 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:06 PM EST | |||
| 245.00 | 36.30 | 40.20 | 38.25 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:06 PM EST | |||
| 247.50 | 33.70 | 37.90 | 35.80 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/18/2026 4:00:06 PM EST | |||
| 250.00 | 31.20 | 35.30 | 33.25 | % | 0.13 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 9/18/2026 4:00:06 PM EST | |||
| 252.50 | 28.90 | 32.80 | 30.85 | % | 0.12 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.07 | 9/18/2026 4:00:06 PM EST | |||
| 255.00 | 26.40 | 30.20 | 28.30 | % | 0.11 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.11 | 9/18/2026 4:00:06 PM EST | |||
| 257.50 | 24.00 | 27.80 | 25.90 | % | 0.10 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.14 | 9/18/2026 4:00:06 PM EST | |||
| 260.00 | 21.50 | 25.40 | 23.45 | % | 0.09 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.17 | 9/18/2026 4:00:06 PM EST | |||
| 262.50 | 19.20 | 23.00 | 21.10 | % | 0.08 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.20 | 9/18/2026 4:00:06 PM EST | |||
| 265.00 | 16.90 | 20.70 | 18.80 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.90 | 0.01 | -0.25 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 267.50 | 14.60 | 18.50 | 16.55 | % | 0.06 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.29 | 9/18/2026 4:00:06 PM EST | |||
| 270.00 | 12.40 | 16.40 | 14.40 | % | 0.05 | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.33 | 9/18/2026 4:00:06 PM EST | |||
| 272.50 | 10.30 | 14.30 | 12.30 | % | 0.05 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.36 | 9/18/2026 4:00:06 PM EST | |||
| 275.00 | 8.50 | 11.90 | 10.20 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.73 | 0.02 | -0.39 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 277.50 | 6.90 | 10.50 | 8.70 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.67 | 0.03 | -0.42 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 280.00 | 5.20 | 9.20 | 7.20 | 7.91 | +1.54 | +24.18% | 0.03 | 7 | 21 | 0.35 | 0.60 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 282.50 | 4.00 | 6.50 | 5.25 | 5.80 | +1.20 | +26.09% | 0.02 | 5 | 12 | 0.31 | 0.53 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 285.00 | 4.00 | 5.90 | 4.95 | 5.64 | +1.84 | +48.43% | 0.02 | 37 | 3 | 0.37 | 0.46 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 287.50 | 1.70 | 5.00 | 3.35 | 3.55 | -1.35 | -27.56% | 0.01 | 6 | 2 | 0.33 | 0.39 | 0.03 | -0.40 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 290.00 | 2.15 | 3.50 | 2.83 | 3.50 | -0.30 | -7.90% | 0.01 | 6 | 3 | 0.35 | 0.32 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 292.50 | 1.35 | 2.35 | 1.85 | 2.32 | +1.62 | +231.43% | 0.01 | 1 | 3 | 0.33 | 0.26 | 0.02 | -0.33 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 295.00 | 1.20 | 2.30 | 1.75 | 1.44 | -0.04 | -2.71% | 0.01 | 6 | 28 | 0.36 | 0.21 | 0.02 | -0.29 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.16 | 0.02 | -0.24 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 300.00 | 0.25 | 1.00 | 0.63 | 0.79 | -0.21 | -21.00% | 0.00 | 13 | 13 | 0.32 | 0.13 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 302.50 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.09 | 0.01 | -0.17 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 2.80 | 1.40 | 0.49 | -1.11 | -69.38% | 0.00 | 30 | 5 | 0.49 | 0.07 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 307.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.11 | 9/18/2026 4:00:06 PM EST | |||
| 310.00 | 0.05 | 0.80 | 0.43 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 14 | 0.40 | 0.05 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 312.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.05 | 9/18/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.75 | 0.02 | 0.00 | -0.04 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 9/18/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/18/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.99 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 237.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/18/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 9/18/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/18/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | -0.01 | 0.00 | -0.07 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | -0.02 | 0.00 | -0.11 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 1.25 | 0.63 | 0.52 | -0.73 | -58.40% | 0.00 | 2 | 126 | 0.58 | -0.03 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.50 | -1.10 | -68.75% | 0.00 | 9 | 17 | 0.49 | -0.05 | 0.01 | -0.17 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.20 | 9/18/2026 4:00:06 PM EST | |||
| 265.00 | 0.35 | 1.25 | 0.80 | 0.99 | -2.81 | -73.95% | 0.00 | 2 | 10 | 0.39 | -0.10 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 267.50 | 0.10 | 2.20 | 1.15 | 1.03 | -1.01 | -49.51% | 0.00 | 1 | 58 | 0.39 | -0.13 | 0.01 | -0.29 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 270.00 | 0.90 | 3.40 | 2.15 | 1.10 | -1.20 | -52.18% | 0.01 | 48 | 111 | 0.42 | -0.17 | 0.02 | -0.33 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 272.50 | 0.70 | 3.60 | 2.15 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.22 | 0.02 | -0.36 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 275.00 | 1.55 | 2.95 | 2.25 | 2.40 | -1.60 | -40.00% | 0.01 | 52 | 29 | 0.35 | -0.27 | 0.02 | -0.39 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 277.50 | 2.10 | 4.10 | 3.10 | 3.13 | -1.87 | -37.40% | 0.01 | 1 | 6 | 0.35 | -0.33 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 280.00 | 3.50 | 6.10 | 4.80 | 4.12 | -1.83 | -30.76% | 0.02 | 102 | 70 | 0.40 | -0.40 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 282.50 | 4.00 | 5.80 | 4.90 | 4.94 | -3.86 | -43.87% | 0.02 | 1 | 17 | 0.34 | -0.47 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 285.00 | 5.90 | 7.90 | 6.90 | 6.81 | -1.38 | -16.85% | 0.02 | 2 | 62 | 0.38 | -0.54 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 287.50 | 7.00 | 10.20 | 8.60 | 7.70 | % | 0.03 | 4 | 0 | 0.40 | -0.61 | 0.03 | -0.40 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 290.00 | 7.70 | 11.20 | 9.45 | 9.15 | -3.75 | -29.07% | 0.03 | 3 | 45 | 0.34 | -0.68 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 292.50 | 9.80 | 13.00 | 11.40 | % | 0.04 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.33 | 9/18/2026 4:00:06 PM EST | |||
| 295.00 | 11.50 | 15.50 | 13.50 | 18.33 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.48 | -0.79 | 0.02 | -0.29 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 297.50 | 13.60 | 17.50 | 15.55 | % | 0.05 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.24 | 9/18/2026 4:00:06 PM EST | |||
| 300.00 | 15.80 | 19.70 | 17.75 | 21.43 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.50 | -0.87 | 0.01 | -0.22 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 302.50 | 18.30 | 22.00 | 20.15 | % | 0.07 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.17 | 9/18/2026 4:00:06 PM EST | |||
| 305.00 | 20.40 | 24.40 | 22.40 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.59 | -0.93 | 0.01 | -0.14 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 307.50 | 23.00 | 26.80 | 24.90 | % | 0.08 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.11 | 9/18/2026 4:00:06 PM EST | |||
| 310.00 | 25.40 | 29.20 | 27.30 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.65 | -0.95 | 0.01 | -0.10 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 312.50 | 27.70 | 31.70 | 29.70 | % | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 9/18/2026 4:00:06 PM EST | |||
| 315.00 | 30.60 | 34.10 | 32.35 | 32.30 | -7.50 | -18.85% | 0.10 | 10 | 13 | 0.73 | -0.98 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 317.50 | 32.80 | 36.60 | 34.70 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:06 PM EST | |||
| 320.00 | 35.30 | 39.40 | 37.35 | 20.24 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/18/2026 4:00:06 PM EST |
| 322.50 | 37.50 | 41.70 | 39.60 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:06 PM EST | |||
| 325.00 | 40.00 | 44.20 | 42.10 | 35.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 327.50 | 42.50 | 46.50 | 44.50 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 330.00 | 45.00 | 49.20 | 47.10 | 17.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:06 PM EST |
| 332.50 | 47.50 | 51.50 | 49.50 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 335.00 | 50.00 | 54.00 | 52.00 | 20.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:06 PM EST |
| 340.00 | 55.00 | 59.00 | 57.00 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:06 PM EST |
| 345.00 | 60.00 | 64.00 | 62.00 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 350.00 | 65.00 | 69.00 | 67.00 | 25.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:06 PM EST |
| 355.00 | 70.00 | 74.00 | 72.00 | 62.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:06 PM EST |
| 360.00 | 75.00 | 79.00 | 77.00 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 365.00 | 80.00 | 84.00 | 82.00 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 370.00 | 85.00 | 89.00 | 87.00 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 375.00 | 90.00 | 94.00 | 92.00 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 380.00 | 95.20 | 99.00 | 97.10 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 385.00 | 100.00 | 104.00 | 102.00 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 390.00 | 105.00 | 109.00 | 107.00 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 395.00 | 110.00 | 114.00 | 112.00 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 400.00 | 115.00 | 119.00 | 117.00 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 405.00 | 120.00 | 124.20 | 122.10 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 410.00 | 125.00 | 129.00 | 127.00 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 415.00 | 130.00 | 134.00 | 132.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 420.00 | 135.00 | 139.00 | 137.00 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 425.00 | 140.00 | 144.00 | 142.00 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 430.00 | 145.00 | 149.00 | 147.00 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 435.00 | 150.00 | 154.00 | 152.00 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 440.00 | 155.00 | 159.00 | 157.00 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 445.00 | 160.00 | 164.00 | 162.00 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 450.00 | 165.00 | 169.00 | 167.00 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 455.00 | 170.00 | 174.00 | 172.00 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 460.00 | 175.00 | 179.00 | 177.00 | % | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 465.00 | 180.00 | 184.00 | 182.00 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 470.00 | 185.00 | 189.00 | 187.00 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 475.00 | 190.00 | 194.00 | 192.00 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 480.00 | 195.00 | 199.00 | 197.00 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 490.00 | 205.00 | 209.00 | 207.00 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 500.00 | 215.00 | 219.00 | 217.00 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 510.00 | 225.00 | 229.00 | 227.00 | % | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST |