Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $265.66 as of 4/10/2026 8:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 93.20 | 96.90 | 95.05 | 108.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 4/13/2026 10:59:07 AM EST |
| 190.00 | 88.40 | 91.90 | 90.15 | % | 0.47 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 195.00 | 83.30 | 86.90 | 85.10 | % | 0.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 200.00 | 78.20 | 81.90 | 80.05 | 103.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 4/13/2026 10:59:07 AM EST |
| 205.00 | 73.40 | 76.90 | 75.15 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 210.00 | 68.20 | 72.00 | 70.10 | % | 0.33 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 215.00 | 63.20 | 66.90 | 65.05 | % | 0.30 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 220.00 | 58.20 | 61.90 | 60.05 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 222.50 | 55.70 | 59.50 | 57.60 | % | 0.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 225.00 | 53.30 | 56.90 | 55.10 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 227.50 | 51.50 | 54.40 | 52.95 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 230.00 | 48.30 | 52.00 | 50.15 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 232.50 | 45.80 | 49.50 | 47.65 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 235.00 | 43.50 | 47.00 | 45.25 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 237.50 | 40.80 | 44.50 | 42.65 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 240.00 | 38.40 | 42.10 | 40.25 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 242.50 | 35.90 | 39.60 | 37.75 | % | 0.16 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:07 AM EST | |||
| 245.00 | 33.50 | 37.10 | 35.30 | % | 0.14 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 4/13/2026 10:59:07 AM EST | |||
| 247.50 | 31.00 | 34.70 | 32.85 | % | 0.13 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 4/13/2026 10:59:07 AM EST | |||
| 250.00 | 28.60 | 32.20 | 30.40 | 17.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.10 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 252.50 | 26.10 | 29.80 | 27.95 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | 0.96 | 0.01 | -0.13 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 255.00 | 23.70 | 27.40 | 25.55 | % | 0.10 | 0 | 7 | 0.81 | 0.95 | 0.01 | -0.19 | 4/13/2026 10:59:07 AM EST | |||
| 257.50 | 21.30 | 25.00 | 23.15 | % | 0.09 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.25 | 4/13/2026 10:59:07 AM EST | |||
| 260.00 | 19.00 | 22.80 | 20.90 | 20.63 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.70 | 0.90 | 0.01 | -0.31 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 262.50 | 16.70 | 20.50 | 18.60 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.86 | 0.01 | -0.38 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 265.00 | 14.70 | 18.10 | 16.40 | 11.60 | +4.37 | +60.45% | 0.06 | 3 | 20 | 0.65 | 0.82 | 0.02 | -0.45 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 267.50 | 12.50 | 15.90 | 14.20 | 5.71 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.78 | 0.02 | -0.51 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 270.00 | 11.10 | 14.00 | 12.55 | 8.30 | +3.73 | +81.62% | 0.05 | 20 | 129 | 0.50 | 0.73 | 0.02 | -0.57 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 272.50 | 8.50 | 12.10 | 10.30 | 7.80 | +1.00 | +14.71% | 0.04 | 3 | 10 | 0.47 | 0.67 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 275.00 | 7.90 | 9.90 | 8.90 | 7.20 | +3.90 | +118.19% | 0.03 | 26 | 43 | 0.51 | 0.60 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 277.50 | 7.00 | 8.30 | 7.65 | 6.88 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.48 | 0.53 | 0.03 | -0.65 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 280.00 | 5.50 | 6.80 | 6.15 | 5.40 | +3.80 | +237.50% | 0.02 | 81 | 418 | 0.46 | 0.46 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 282.50 | 4.30 | 5.50 | 4.90 | 4.25 | +2.70 | +174.20% | 0.02 | 8 | 49 | 0.46 | 0.39 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 285.00 | 3.20 | 4.10 | 3.65 | 1.73 | -0.27 | -13.50% | 0.01 | 7 | 192 | 0.43 | 0.32 | 0.03 | -0.56 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 287.50 | 2.30 | 3.10 | 2.70 | 1.35 | +0.50 | +58.83% | 0.01 | 15 | 47 | 0.43 | 0.25 | 0.02 | -0.49 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 290.00 | 1.20 | 2.25 | 1.73 | 1.56 | +0.96 | +160.00% | 0.01 | 12 | 155 | 0.43 | 0.19 | 0.02 | -0.42 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 292.50 | 0.50 | 1.65 | 1.08 | 0.93 | -5.07 | -84.50% | 0.00 | 2 | 21 | 0.43 | 0.14 | 0.02 | -0.34 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 295.00 | 0.50 | 1.10 | 0.80 | 0.85 | -0.87 | -50.59% | 0.00 | 3 | 150 | 0.52 | 0.11 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 297.50 | 0.00 | 1.25 | 0.63 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.08 | 0.01 | -0.22 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 300.00 | 0.20 | 0.75 | 0.48 | 0.35 | +0.15 | +75.00% | 0.00 | 4 | 2,143 | 0.45 | 0.05 | 0.01 | -0.15 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 302.50 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.04 | 0.01 | -0.12 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 305.00 | 0.05 | 1.70 | 0.88 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 307.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.89 | 0.02 | 0.00 | -0.06 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 310.00 | 0.05 | 0.75 | 0.40 | 0.08 | -0.71 | -89.88% | 0.00 | 4 | 279 | 0.57 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 312.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 315.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 1 | 167 | 0.57 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 317.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,042 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 325.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 335.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:07 AM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:07 AM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 56 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 365.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:07 AM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:07 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 215.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 225.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 227.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 232.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 237.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 240.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.51 | -79.69% | 0.00 | 55 | 388 | 0.68 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 242.50 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 247.50 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.30 | -1.25 | -80.65% | 0.00 | 10 | 75 | 0.62 | -0.02 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 252.50 | 0.00 | 0.60 | 0.30 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.13 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 255.00 | 0.30 | 0.65 | 0.48 | 0.51 | -1.91 | -78.93% | 0.00 | 6 | 120 | 0.55 | -0.05 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 257.50 | 0.50 | 0.70 | 0.60 | 1.52 | -1.68 | -52.50% | 0.00 | 1 | 26 | 0.55 | -0.08 | 0.01 | -0.25 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 260.00 | 0.65 | 0.80 | 0.73 | 0.87 | -3.41 | -79.68% | 0.00 | 8 | 175 | 0.52 | -0.10 | 0.01 | -0.31 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 262.50 | 0.80 | 1.25 | 1.03 | 1.90 | -2.92 | -60.59% | 0.00 | 2 | 46 | 0.52 | -0.14 | 0.01 | -0.38 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 265.00 | 1.05 | 1.40 | 1.23 | 1.35 | -4.57 | -77.20% | 0.00 | 14 | 112 | 0.51 | -0.18 | 0.02 | -0.45 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 267.50 | 1.40 | 2.10 | 1.75 | 2.35 | -4.45 | -65.45% | 0.01 | 3 | 78 | 0.50 | -0.22 | 0.02 | -0.51 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 270.00 | 1.80 | 2.30 | 2.05 | 3.00 | -5.20 | -63.42% | 0.01 | 2 | 163 | 0.49 | -0.27 | 0.02 | -0.57 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 272.50 | 2.40 | 2.95 | 2.68 | 3.25 | -6.15 | -65.43% | 0.01 | 21 | 204 | 0.48 | -0.33 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 275.00 | 3.10 | 3.70 | 3.40 | 3.77 | -7.53 | -66.64% | 0.01 | 2 | 76 | 0.47 | -0.40 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 277.50 | 3.80 | 4.90 | 4.35 | 5.60 | +0.30 | +5.66% | 0.02 | 1 | 79 | 0.45 | -0.47 | 0.03 | -0.65 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 280.00 | 4.50 | 6.20 | 5.35 | 9.05 | +2.58 | +39.88% | 0.02 | 10 | 128 | 0.45 | -0.54 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 282.50 | 5.30 | 7.70 | 6.50 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.49 | -0.61 | 0.03 | -0.61 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 285.00 | 6.70 | 9.50 | 8.10 | 8.60 | -9.50 | -52.49% | 0.03 | 30 | 129 | 0.49 | -0.69 | 0.03 | -0.56 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 287.50 | 8.20 | 11.60 | 9.90 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | -0.75 | 0.02 | -0.49 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 290.00 | 10.00 | 13.00 | 11.50 | 12.10 | +3.72 | +44.40% | 0.04 | 20 | 103 | 0.44 | -0.81 | 0.02 | -0.42 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 292.50 | 12.20 | 15.70 | 13.95 | % | 0.05 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.34 | 4/13/2026 10:59:07 AM EST | |||
| 295.00 | 14.20 | 17.80 | 16.00 | 10.43 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.66 | -0.89 | 0.01 | -0.28 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 297.50 | 16.30 | 20.00 | 18.15 | 33.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.74 | -0.92 | 0.01 | -0.22 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 300.00 | 18.70 | 22.30 | 20.50 | 36.07 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.76 | -0.95 | 0.01 | -0.15 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 302.50 | 21.00 | 24.70 | 22.85 | 16.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.96 | 0.01 | -0.12 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 305.00 | 23.40 | 27.10 | 25.25 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.78 | -0.98 | 0.00 | -0.08 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 307.50 | 25.80 | 29.50 | 27.65 | % | 0.09 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 4/13/2026 10:59:07 AM EST | |||
| 310.00 | 28.30 | 32.00 | 30.15 | 32.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.96 | -0.99 | 0.00 | -0.03 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 312.50 | 30.70 | 34.40 | 32.55 | % | 0.10 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 4/13/2026 10:59:07 AM EST | |||
| 315.00 | 33.40 | 36.20 | 34.80 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 317.50 | 35.80 | 39.20 | 37.50 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:07 AM EST | |||
| 320.00 | 38.20 | 41.90 | 40.05 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 322.50 | 40.80 | 44.30 | 42.55 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 325.00 | 43.40 | 46.70 | 45.05 | 46.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 330.00 | 48.40 | 51.80 | 50.10 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 335.00 | 53.20 | 56.80 | 55.00 | 34.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/13/2026 10:59:07 AM EST |
| 340.00 | 58.30 | 61.80 | 60.05 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 345.00 | 63.20 | 66.80 | 65.00 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 350.00 | 68.30 | 71.80 | 70.05 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 355.00 | 73.20 | 76.80 | 75.00 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 360.00 | 78.20 | 81.80 | 80.00 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 365.00 | 83.20 | 86.80 | 85.00 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 370.00 | 88.20 | 91.80 | 90.00 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 375.00 | 93.20 | 96.10 | 94.65 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 380.00 | 98.20 | 101.80 | 100.00 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 385.00 | 103.20 | 106.80 | 105.00 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 390.00 | 108.20 | 111.80 | 110.00 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 395.00 | 113.20 | 116.80 | 115.00 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 400.00 | 118.20 | 121.80 | 120.00 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 405.00 | 123.20 | 126.80 | 125.00 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST |