Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $327.00 as of 11/5/2026 7:04:30 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 | 104.50 | 107.90 | 106.20 | 112.20 | % | 0.52 | 1 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 210.00 | 99.50 | 102.90 | 101.20 | 107.25 | -12.17 | -10.20% | 0.48 | 1 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 215.00 | 94.50 | 97.90 | 96.20 | 114.47 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 220.00 | 89.50 | 93.00 | 91.25 | 94.87 | % | 0.41 | 2 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 225.00 | 84.50 | 87.90 | 86.20 | 89.87 | -22.92 | -20.33% | 0.38 | 2 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 230.00 | 79.50 | 82.90 | 81.20 | % | 0.35 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 235.00 | 74.60 | 77.90 | 76.25 | 92.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 240.00 | 69.50 | 72.90 | 71.20 | % | 0.30 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 245.00 | 64.50 | 67.90 | 66.20 | % | 0.27 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 250.00 | 59.40 | 63.70 | 61.55 | % | 0.25 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 255.00 | 54.50 | 57.90 | 56.20 | 58.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 260.00 | 49.50 | 52.90 | 51.20 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 265.00 | 44.50 | 47.90 | 46.20 | 52.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 270.00 | 39.40 | 43.50 | 41.45 | % | 0.15 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 275.00 | 35.00 | 38.00 | 36.50 | % | 0.13 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 280.00 | 29.70 | 33.10 | 31.40 | 55.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.80 | 0.99 | 0.00 | -0.06 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 285.00 | 24.70 | 28.20 | 26.45 | 57.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.62 | 0.97 | 0.00 | -0.15 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 290.00 | 19.90 | 23.50 | 21.70 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.45 | 0.94 | 0.01 | -0.35 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 292.50 | 17.60 | 20.70 | 19.15 | 27.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.26 | 0.92 | 0.01 | -0.52 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 295.00 | 15.30 | 19.00 | 17.15 | 47.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.31 | 0.89 | 0.01 | -0.75 | 10/29/2026 | 11/5/2026 3:59:57 PM EST |
| 297.50 | 13.10 | 16.80 | 14.95 | % | 0.05 | 0 | 0 | 1.25 | 0.86 | 0.02 | -1.04 | 11/5/2026 3:59:57 PM EST | |||
| 300.00 | 11.00 | 14.50 | 12.75 | 25.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.23 | 0.80 | 0.02 | -1.55 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 302.50 | 9.00 | 12.00 | 10.50 | % | 0.03 | 0 | 0 | 0.68 | 0.75 | 0.02 | -2.06 | 11/5/2026 3:59:57 PM EST | |||
| 305.00 | 7.00 | 11.00 | 9.00 | % | 0.03 | 0 | 0 | 0.78 | 0.69 | 0.03 | -2.37 | 11/5/2026 3:59:57 PM EST | |||
| 307.50 | 5.50 | 8.80 | 7.15 | % | 0.02 | 0 | 0 | 0.75 | 0.62 | 0.03 | -2.54 | 11/5/2026 3:59:57 PM EST | |||
| 310.00 | 4.30 | 7.40 | 5.85 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | 0.55 | 0.03 | -2.65 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 312.50 | 3.20 | 6.50 | 4.85 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.82 | 0.48 | 0.03 | -2.68 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 315.00 | 2.50 | 5.50 | 4.00 | 6.37 | -10.48 | -62.20% | 0.01 | 3 | 21 | 0.85 | 0.41 | 0.03 | -2.64 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 317.50 | 1.60 | 4.20 | 2.90 | 5.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.34 | 0.03 | -2.53 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 320.00 | 0.60 | 4.60 | 2.60 | 3.31 | -5.34 | -61.74% | 0.01 | 1 | 10 | 0.86 | 0.28 | 0.02 | -2.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 322.50 | 0.10 | 4.30 | 2.20 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.23 | 0.02 | -1.91 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 325.00 | 0.05 | 4.10 | 2.08 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.90 | 0.19 | 0.02 | -1.46 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 327.50 | 0.00 | 3.90 | 1.95 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.48 | 0.14 | 0.02 | -0.99 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 3.70 | 1.85 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.55 | 0.11 | 0.01 | -0.72 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 2.60 | 1.30 | 0.80 | -4.05 | -83.51% | 0.00 | 2 | 30 | 1.44 | 0.08 | 0.01 | -0.54 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 2.80 | 1.40 | 1.40 | -2.70 | -65.86% | 0.00 | 1 | 35 | 1.58 | 0.06 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 3.10 | 1.55 | 0.30 | -1.55 | -83.79% | 0.00 | 9 | 22 | 1.74 | 0.04 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | 0.80 | -1.19 | -59.80% | 0.00 | 2 | 51 | 1.74 | 0.03 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 342.50 | 0.00 | 2.65 | 1.33 | 0.30 | -3.59 | -92.29% | 0.00 | 7 | 6 | 1.82 | 0.02 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 1.80 | 0.90 | 0.90 | -0.23 | -20.36% | 0.00 | 3 | 116 | 1.69 | 0.02 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 347.50 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.00 | 0.01 | 0.00 | -0.05 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.07 | 0.01 | 0.00 | -0.03 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 352.50 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.16 | 0.00 | 0.00 | -0.02 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 1.30 | 0.65 | 1.76 | +1.31 | +291.12% | 0.00 | 1 | 18 | 1.84 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 357.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.20 | 0.60 | 1.66 | +0.71 | +74.74% | 0.00 | 1 | 94 | 1.97 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 362.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 367.50 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 372.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 377.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 411 | 3.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 382.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 387.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 4.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/5/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 4.90 | 2.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/5/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/5/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/5/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 2.80 | 1.40 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/5/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 3.20 | 1.60 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.32 | +0.12 | +60.00% | 0.00 | 273 | 10 | 1.51 | -0.01 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 222 | 1.41 | -0.03 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.45 | +0.39 | +650.00% | 0.00 | 6 | 74 | 1.40 | -0.06 | 0.01 | -0.35 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 2.10 | 1.05 | 2.37 | +2.02 | +577.15% | 0.00 | 3 | 4 | 1.33 | -0.08 | 0.01 | -0.52 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 2.40 | 1.20 | 0.96 | +0.36 | +60.00% | 0.00 | 274 | 17 | 1.29 | -0.11 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 3.90 | 1.95 | 1.30 | +0.37 | +39.79% | 0.01 | 3 | 70 | 1.46 | -0.14 | 0.02 | -1.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 4.10 | 2.10 | 2.15 | +1.05 | +95.46% | 0.01 | 26 | 44 | 0.88 | -0.20 | 0.02 | -1.55 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 302.50 | 0.60 | 4.50 | 2.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.25 | 0.02 | -2.06 | 10/28/2026 | 11/5/2026 3:59:57 PM EST |
| 305.00 | 1.30 | 3.90 | 2.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.31 | 0.03 | -2.37 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 307.50 | 2.05 | 4.70 | 3.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.38 | 0.03 | -2.54 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 310.00 | 3.00 | 5.90 | 4.45 | 2.70 | +1.20 | +80.00% | 0.01 | 4 | 32 | 0.79 | -0.45 | 0.03 | -2.65 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 312.50 | 3.70 | 7.40 | 5.55 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.77 | -0.52 | 0.03 | -2.68 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 315.00 | 5.90 | 9.00 | 7.45 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.84 | -0.59 | 0.03 | -2.64 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 317.50 | 7.70 | 10.50 | 9.10 | 6.72 | +4.47 | +198.67% | 0.03 | 24 | 34 | 0.84 | -0.66 | 0.03 | -2.53 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 320.00 | 9.00 | 12.50 | 10.75 | 6.79 | +4.29 | +171.60% | 0.03 | 6 | 27 | 0.75 | -0.72 | 0.02 | -2.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 322.50 | 11.00 | 14.50 | 12.75 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.10 | -0.77 | 0.02 | -1.91 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 325.00 | 13.00 | 16.00 | 14.50 | 10.40 | -3.58 | -25.61% | 0.04 | 4 | 29 | 1.12 | -0.81 | 0.02 | -1.46 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 327.50 | 15.30 | 18.90 | 17.10 | 17.50 | +9.80 | +127.28% | 0.05 | 4 | 15 | 1.23 | -0.86 | 0.02 | -0.99 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 330.00 | 17.70 | 21.00 | 19.35 | 14.62 | +9.57 | +189.51% | 0.06 | 3 | 34 | 1.36 | -0.89 | 0.01 | -0.72 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 332.50 | 20.00 | 23.50 | 21.75 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.32 | -0.92 | 0.01 | -0.54 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 335.00 | 22.40 | 25.90 | 24.15 | 24.50 | +15.50 | +172.23% | 0.07 | 2 | 25 | 1.42 | -0.94 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 337.50 | 24.80 | 28.30 | 26.55 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.51 | -0.96 | 0.01 | -0.26 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 340.00 | 27.20 | 30.00 | 28.60 | 23.00 | +8.62 | +59.95% | 0.08 | 3 | 40 | 1.47 | -0.97 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 342.50 | 29.70 | 33.10 | 31.40 | 9.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.66 | -0.98 | 0.00 | -0.12 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 345.00 | 32.20 | 35.60 | 33.90 | 29.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.72 | -0.98 | 0.00 | -0.09 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 347.50 | 34.70 | 38.00 | 36.35 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.96 | -0.99 | 0.00 | -0.05 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 350.00 | 37.20 | 40.50 | 38.85 | 34.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | -0.99 | 0.00 | -0.03 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 352.50 | 39.70 | 42.80 | 41.25 | % | 0.12 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 355.00 | 42.20 | 45.60 | 43.90 | % | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 357.50 | 44.70 | 48.20 | 46.45 | % | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 360.00 | 47.20 | 50.30 | 48.75 | % | 0.14 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 362.50 | 49.70 | 53.10 | 51.40 | % | 0.14 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 365.00 | 51.30 | 55.70 | 53.50 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 367.50 | 53.80 | 58.20 | 56.00 | % | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 370.00 | 57.20 | 60.20 | 58.70 | 28.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 3:59:57 PM EST |
| 372.50 | 58.80 | 63.20 | 61.00 | % | 0.16 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 375.00 | 61.30 | 65.70 | 63.50 | % | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 377.50 | 64.00 | 68.20 | 66.10 | % | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 380.00 | 66.30 | 70.70 | 68.50 | % | 0.18 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 382.50 | 68.80 | 73.20 | 71.00 | % | 0.19 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 385.00 | 71.30 | 75.70 | 73.50 | % | 0.19 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 387.50 | 73.80 | 78.20 | 76.00 | % | 0.20 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 390.00 | 76.30 | 80.70 | 78.50 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 395.00 | 81.30 | 85.70 | 83.50 | 66.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 400.00 | 86.30 | 90.70 | 88.50 | % | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 405.00 | 91.30 | 95.70 | 93.50 | % | 0.23 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 410.00 | 96.30 | 100.70 | 98.50 | 70.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:57 PM EST |
| 415.00 | 101.30 | 105.90 | 103.60 | 67.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 420.00 | 106.30 | 110.70 | 108.50 | 90.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:57 PM EST |
| 425.00 | 111.30 | 115.70 | 113.50 | % | 0.27 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 430.00 | 116.30 | 120.70 | 118.50 | % | 0.28 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 440.00 | 126.50 | 130.70 | 128.60 | % | 0.29 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 450.00 | 136.30 | 140.70 | 138.50 | % | 0.31 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 460.00 | 146.30 | 150.70 | 148.50 | % | 0.32 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST |