Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $341.43 as of 10/29/2025 8:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 85.20 | 88.40 | 86.80 | % | 0.34 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 260.00 | 80.20 | 83.30 | 81.75 | 83.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 265.00 | 75.20 | 78.10 | 76.65 | % | 0.29 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 270.00 | 70.20 | 73.40 | 71.80 | 72.20 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 275.00 | 65.20 | 68.30 | 66.75 | 73.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 60.20 | 63.00 | 61.60 | 62.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 285.00 | 55.20 | 57.80 | 56.50 | 48.09 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 290.00 | 50.20 | 53.20 | 51.70 | 45.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 295.00 | 45.20 | 48.20 | 46.70 | % | 0.16 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 297.50 | 42.70 | 45.50 | 44.10 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 300.00 | 40.20 | 43.10 | 41.65 | 36.97 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 305.00 | 35.20 | 38.40 | 36.80 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 310.00 | 30.30 | 33.10 | 31.70 | 29.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.14 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 315.00 | 25.40 | 28.30 | 26.85 | 27.66 | -2.99 | -9.76% | 0.09 | 1 | 18 | 0.94 | 0.97 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 317.50 | 23.10 | 25.80 | 24.45 | % | 0.08 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.40 | 10/29/2025 4:00:04 PM EST | |||
| 320.00 | 20.50 | 23.30 | 21.90 | 23.03 | -2.83 | -10.95% | 0.07 | 1 | 52 | 0.83 | 0.94 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 322.50 | 18.30 | 20.80 | 19.55 | 16.85 | -0.95 | -5.34% | 0.06 | 10 | 41 | 0.83 | 0.92 | 0.01 | -0.66 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 325.00 | 16.60 | 18.40 | 17.50 | 18.70 | -1.03 | -5.22% | 0.05 | 16 | 97 | 0.72 | 0.89 | 0.02 | -0.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 327.50 | 13.60 | 16.00 | 14.80 | 14.31 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.73 | 0.85 | 0.02 | -0.97 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 330.00 | 11.80 | 14.20 | 13.00 | 16.02 | +0.64 | +4.17% | 0.04 | 1 | 84 | 0.52 | 0.81 | 0.02 | -1.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 332.50 | 10.10 | 11.90 | 11.00 | 13.70 | 0.00 | 0.00% | 0.03 | 2 | 12 | 0.53 | 0.75 | 0.03 | -1.17 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 335.00 | 7.80 | 10.20 | 9.00 | 9.90 | -3.10 | -23.85% | 0.03 | 6 | 31 | 0.51 | 0.69 | 0.03 | -1.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 337.50 | 6.10 | 8.60 | 7.35 | 12.20 | +2.20 | +22.00% | 0.02 | 8 | 23 | 0.51 | 0.63 | 0.03 | -1.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 340.00 | 4.60 | 6.80 | 5.70 | 5.58 | -3.52 | -38.69% | 0.02 | 23 | 88 | 0.49 | 0.55 | 0.03 | -1.27 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 342.50 | 3.30 | 5.60 | 4.45 | 7.00 | -0.50 | -6.67% | 0.01 | 5 | 27 | 0.49 | 0.48 | 0.03 | -1.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 345.00 | 2.45 | 4.30 | 3.38 | 4.90 | -1.00 | -16.95% | 0.01 | 718 | 70 | 0.48 | 0.40 | 0.03 | -1.15 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 347.50 | 2.00 | 3.50 | 2.75 | 1.90 | -1.30 | -40.63% | 0.01 | 18 | 62 | 0.51 | 0.33 | 0.02 | -1.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 350.00 | 1.35 | 3.10 | 2.23 | 2.25 | -0.45 | -16.67% | 0.01 | 40 | 612 | 0.53 | 0.26 | 0.02 | -0.92 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 352.50 | 0.05 | 2.70 | 1.38 | 1.37 | -0.03 | -2.15% | 0.00 | 61 | 273 | 0.49 | 0.21 | 0.02 | -0.80 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 2.50 | 1.25 | 1.20 | -0.15 | -11.12% | 0.00 | 36 | 263 | 0.80 | 0.16 | 0.02 | -0.64 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 357.50 | 0.25 | 1.45 | 0.85 | 1.36 | +0.64 | +88.89% | 0.00 | 5 | 87 | 0.51 | 0.13 | 0.01 | -0.56 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 360.00 | 0.25 | 1.45 | 0.85 | 1.25 | +0.10 | +8.70% | 0.00 | 121 | 224 | 0.56 | 0.09 | 0.01 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 362.50 | 0.05 | 2.50 | 1.28 | 0.79 | +0.24 | +43.64% | 0.00 | 2 | 54 | 0.64 | 0.07 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 365.00 | 0.05 | 2.05 | 1.05 | 0.25 | -0.15 | -37.50% | 0.00 | 7 | 351 | 0.80 | 0.05 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 367.50 | 0.00 | 2.10 | 1.05 | 0.20 | -0.09 | -31.04% | 0.00 | 3 | 24 | 1.05 | 0.03 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 370.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 26 | 144 | 0.57 | 0.03 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 372.50 | 0.00 | 1.95 | 0.98 | 0.29 | +0.14 | +93.34% | 0.00 | 1 | 58 | 1.14 | 0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 375.00 | 0.00 | 1.95 | 0.98 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 100 | 1.19 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 157 | 1.33 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 1.00 | 0.50 | 0.11 | +0.06 | +120.00% | 0.00 | 5 | 661 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 46 | 305 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 110 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 246 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 114 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 14 | 193 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 415.00 | 0.00 | 1.15 | 0.58 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 73 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 1,250 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 425.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.70 | 0.35 | 0.07 | +0.05 | +250.00% | 0.00 | 10 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 297.50 | 0.00 | 0.30 | 0.15 | 0.27 | +0.24 | +800.00% | 0.00 | 1 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 196 | 1,034 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 305.00 | 0.05 | 1.15 | 0.60 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 231 | 0.66 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 310.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 41 | 529 | 0.68 | -0.01 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 315.00 | 0.15 | 1.20 | 0.68 | 0.25 | -0.03 | -10.72% | 0.00 | 41 | 331 | 0.75 | -0.03 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 317.50 | 0.25 | 2.35 | 1.30 | 0.46 | +0.06 | +15.00% | 0.00 | 12 | 34 | 0.79 | -0.04 | 0.01 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 320.00 | 0.25 | 1.55 | 0.90 | 0.55 | -0.30 | -35.30% | 0.00 | 60 | 1,019 | 0.67 | -0.06 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 322.50 | 0.00 | 1.40 | 0.70 | 0.80 | +0.11 | +15.95% | 0.00 | 3 | 50 | 0.67 | -0.08 | 0.01 | -0.66 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 325.00 | 0.35 | 1.60 | 0.98 | 0.83 | +0.03 | +3.75% | 0.00 | 17 | 426 | 0.59 | -0.11 | 0.02 | -0.83 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 327.50 | 0.60 | 2.60 | 1.60 | 2.20 | +0.95 | +76.00% | 0.00 | 12 | 114 | 0.62 | -0.15 | 0.02 | -0.97 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 330.00 | 0.60 | 1.80 | 1.20 | 2.02 | +0.57 | +39.31% | 0.00 | 60 | 404 | 0.50 | -0.19 | 0.02 | -1.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 332.50 | 0.70 | 3.20 | 1.95 | 2.30 | +0.49 | +27.08% | 0.01 | 247 | 24 | 0.52 | -0.25 | 0.03 | -1.17 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 335.00 | 1.45 | 4.00 | 2.73 | 2.30 | -0.65 | -22.04% | 0.01 | 14 | 173 | 0.53 | -0.31 | 0.03 | -1.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 337.50 | 2.25 | 4.80 | 3.53 | 2.85 | -0.89 | -23.80% | 0.01 | 2 | 295 | 0.52 | -0.37 | 0.03 | -1.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 340.00 | 3.80 | 6.20 | 5.00 | 5.40 | +1.40 | +35.00% | 0.01 | 145 | 732 | 0.56 | -0.45 | 0.03 | -1.27 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 342.50 | 4.50 | 7.40 | 5.95 | 7.90 | +3.30 | +71.74% | 0.02 | 9 | 280 | 0.53 | -0.52 | 0.03 | -1.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 345.00 | 5.90 | 8.50 | 7.20 | 8.09 | +1.99 | +32.63% | 0.02 | 86 | 388 | 0.51 | -0.60 | 0.03 | -1.15 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 347.50 | 7.60 | 10.40 | 9.00 | 8.41 | -0.39 | -4.44% | 0.03 | 2 | 332 | 0.52 | -0.67 | 0.02 | -1.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 350.00 | 9.40 | 11.80 | 10.60 | 11.64 | +2.34 | +25.17% | 0.03 | 78 | 765 | 0.65 | -0.74 | 0.02 | -0.92 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 352.50 | 11.10 | 13.80 | 12.45 | 10.96 | 0.00 | 0.00% | 0.04 | 0 | 264 | 0.76 | -0.79 | 0.02 | -0.80 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 355.00 | 13.00 | 15.90 | 14.45 | 15.10 | -2.22 | -12.82% | 0.04 | 80 | 95 | 0.80 | -0.84 | 0.02 | -0.64 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 357.50 | 15.40 | 18.40 | 16.90 | 16.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.87 | 0.01 | -0.56 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 360.00 | 17.80 | 20.50 | 19.15 | 16.99 | -5.01 | -22.78% | 0.05 | 5 | 8 | 0.88 | -0.91 | 0.01 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 362.50 | 19.70 | 22.60 | 21.15 | 19.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | -0.93 | 0.01 | -0.27 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 365.00 | 22.10 | 25.40 | 23.75 | 20.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.98 | -0.95 | 0.01 | -0.20 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 367.50 | 24.90 | 27.80 | 26.35 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.92 | -0.97 | 0.00 | -0.10 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 370.00 | 27.40 | 29.60 | 28.50 | 27.10 | -0.40 | -1.46% | 0.08 | 4 | 2 | 1.06 | -0.97 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 372.50 | 29.70 | 32.60 | 31.15 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.10 | -0.99 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 375.00 | 32.00 | 35.10 | 33.55 | 33.20 | -2.10 | -5.95% | 0.09 | 5 | 6 | 1.15 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 380.00 | 37.30 | 40.00 | 38.65 | 37.00 | -3.30 | -8.19% | 0.10 | 2 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 385.00 | 41.80 | 45.10 | 43.45 | 42.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 390.00 | 47.60 | 50.00 | 48.80 | 49.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 395.00 | 52.40 | 55.00 | 53.70 | 54.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 400.00 | 57.40 | 60.00 | 58.70 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 405.00 | 62.40 | 65.00 | 63.70 | 65.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 410.00 | 67.40 | 70.00 | 68.70 | 72.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 415.00 | 71.70 | 75.00 | 73.35 | 83.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 420.00 | 77.30 | 80.00 | 78.65 | 88.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 425.00 | 82.00 | 85.00 | 83.50 | 93.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 430.00 | 87.10 | 90.00 | 88.55 | 94.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 435.00 | 91.70 | 95.00 | 93.35 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 440.00 | 97.40 | 100.00 | 98.70 | 96.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 445.00 | 102.40 | 105.00 | 103.70 | % | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 450.00 | 107.40 | 110.00 | 108.70 | % | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 455.00 | 112.60 | 115.00 | 113.80 | 120.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |