Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $297.50 as of 2/20/2026 9:17:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 94.40 | 98.20 | 96.30 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 205.00 | 89.50 | 93.30 | 91.40 | 98.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 84.50 | 88.30 | 86.40 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 215.00 | 79.60 | 83.30 | 81.45 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 220.00 | 74.70 | 78.40 | 76.55 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 225.00 | 69.70 | 73.50 | 71.60 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 230.00 | 64.60 | 68.50 | 66.55 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 235.00 | 59.80 | 63.50 | 61.65 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 240.00 | 54.80 | 58.60 | 56.70 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 245.00 | 49.90 | 53.60 | 51.75 | % | 0.21 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 250.00 | 45.00 | 48.70 | 46.85 | 25.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.10 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 252.50 | 42.60 | 46.30 | 44.45 | % | 0.18 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.10 | 2/20/2026 4:00:08 PM EST | |||
| 255.00 | 40.10 | 43.80 | 41.95 | % | 0.16 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.12 | 2/20/2026 4:00:08 PM EST | |||
| 257.50 | 37.70 | 41.40 | 39.55 | % | 0.15 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.14 | 2/20/2026 4:00:08 PM EST | |||
| 260.00 | 35.20 | 38.90 | 37.05 | 38.65 | % | 0.14 | 1 | 0 | 0.90 | 0.96 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 262.50 | 32.80 | 36.50 | 34.65 | % | 0.13 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.19 | 2/20/2026 4:00:08 PM EST | |||
| 265.00 | 30.40 | 34.10 | 32.25 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.93 | 0.01 | -0.26 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 267.50 | 28.10 | 31.70 | 29.90 | % | 0.11 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.25 | 2/20/2026 4:00:08 PM EST | |||
| 270.00 | 25.70 | 29.30 | 27.50 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.75 | 0.89 | 0.01 | -0.34 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 272.50 | 23.40 | 27.00 | 25.20 | % | 0.09 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.39 | 2/20/2026 4:00:08 PM EST | |||
| 275.00 | 21.10 | 24.70 | 22.90 | 32.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | 0.85 | 0.01 | -0.39 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 277.50 | 18.60 | 22.50 | 20.55 | % | 0.07 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.42 | 2/20/2026 4:00:08 PM EST | |||
| 280.00 | 16.70 | 20.30 | 18.50 | 31.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | 0.80 | 0.01 | -0.45 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 282.50 | 14.60 | 18.00 | 16.30 | 24.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.76 | 0.01 | -0.49 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 285.00 | 12.40 | 16.40 | 14.40 | 26.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.44 | 0.73 | 0.02 | -0.49 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 287.50 | 12.30 | 13.90 | 13.10 | 17.82 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.49 | 0.69 | 0.02 | -0.51 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 10.60 | 12.20 | 11.40 | 11.40 | -1.20 | -9.53% | 0.04 | 4 | 16 | 0.48 | 0.65 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 292.50 | 8.90 | 10.60 | 9.75 | 8.50 | -2.70 | -24.11% | 0.03 | 5 | 17 | 0.47 | 0.60 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 295.00 | 7.50 | 9.20 | 8.35 | 12.24 | +2.74 | +28.85% | 0.03 | 3 | 14 | 0.47 | 0.54 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 297.50 | 6.20 | 7.90 | 7.05 | 7.12 | +0.02 | +0.29% | 0.02 | 18 | 68 | 0.46 | 0.49 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 5.20 | 6.10 | 5.65 | 5.60 | -1.16 | -17.16% | 0.02 | 49 | 70 | 0.44 | 0.43 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 302.50 | 4.20 | 5.60 | 4.90 | 4.67 | -2.33 | -33.29% | 0.02 | 144 | 25 | 0.46 | 0.38 | 0.02 | -0.50 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 305.00 | 3.20 | 4.20 | 3.70 | 3.70 | -1.10 | -22.92% | 0.01 | 21 | 27 | 0.43 | 0.33 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 307.50 | 2.75 | 3.40 | 3.08 | 3.00 | -1.10 | -26.83% | 0.01 | 4 | 11 | 0.44 | 0.28 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 310.00 | 2.10 | 2.75 | 2.43 | 2.20 | -1.30 | -37.15% | 0.01 | 9 | 75 | 0.44 | 0.25 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 315.00 | 1.25 | 2.30 | 1.78 | 1.90 | -0.05 | -2.57% | 0.01 | 28 | 74 | 0.46 | 0.18 | 0.01 | -0.38 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 320.00 | 0.45 | 1.50 | 0.98 | 1.50 | -0.54 | -26.48% | 0.00 | 5 | 86 | 0.44 | 0.15 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 2.40 | 1.20 | 0.66 | -0.66 | -50.00% | 0.00 | 7 | 35 | 0.67 | 0.09 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 330.00 | 0.30 | 1.45 | 0.88 | 0.60 | -1.69 | -73.80% | 0.00 | 10 | 6 | 0.54 | 0.08 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 2.35 | 1.18 | 0.81 | -1.38 | -63.02% | 0.00 | 3 | 11 | 0.80 | 0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.56 | -0.39 | -41.06% | 0.00 | 6 | 24 | 0.82 | 0.03 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.30 | 1.15 | 0.50 | -0.50 | -50.00% | 0.00 | 2 | 9 | 0.92 | 0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.62 | -68.89% | 0.00 | 48 | 37 | 0.70 | 0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.15 | % | 0.00 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 225.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | -0.01 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 0.05 | 2.60 | 1.33 | 0.45 | -0.10 | -18.19% | 0.01 | 30 | 15 | 0.80 | -0.01 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 252.50 | 0.00 | 2.60 | 1.30 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.02 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.55 | 1.28 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | -0.02 | 0.00 | -0.12 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 257.50 | 0.00 | 2.75 | 1.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.03 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | -0.04 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 262.50 | 0.00 | 2.85 | 1.43 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | -0.05 | 0.00 | -0.19 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 265.00 | 0.55 | 2.25 | 1.40 | 0.95 | -0.62 | -39.49% | 0.01 | 6 | 1,526 | 0.58 | -0.07 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 267.50 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | -0.07 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 0.55 | 2.20 | 1.38 | 0.95 | -0.65 | -40.63% | 0.01 | 7 | 18 | 0.57 | -0.11 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 272.50 | 0.05 | 3.30 | 1.68 | 1.60 | -0.05 | -3.03% | 0.01 | 10 | 16 | 0.50 | -0.13 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 275.00 | 0.10 | 2.50 | 1.30 | 1.58 | -0.87 | -35.51% | 0.00 | 6 | 154 | 0.54 | -0.15 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 277.50 | 0.50 | 3.50 | 2.00 | 1.90 | -1.60 | -45.72% | 0.01 | 2 | 19 | 0.50 | -0.17 | 0.01 | -0.42 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 280.00 | 0.90 | 3.60 | 2.25 | 2.49 | +0.28 | +12.67% | 0.01 | 32 | 13 | 0.49 | -0.20 | 0.01 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 282.50 | 0.75 | 4.10 | 2.43 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.24 | 0.01 | -0.49 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 285.00 | 1.85 | 4.80 | 3.33 | 3.39 | -0.61 | -15.25% | 0.01 | 4 | 27 | 0.48 | -0.27 | 0.02 | -0.49 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 287.50 | 1.85 | 4.90 | 3.38 | 3.90 | -1.95 | -33.34% | 0.01 | 6 | 142 | 0.43 | -0.31 | 0.02 | -0.51 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 4.40 | 5.90 | 5.15 | 4.70 | -1.10 | -18.97% | 0.02 | 3 | 59 | 0.49 | -0.35 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 292.50 | 5.30 | 6.80 | 6.05 | 5.60 | +0.66 | +13.36% | 0.02 | 4 | 129 | 0.48 | -0.40 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 295.00 | 6.20 | 7.50 | 6.85 | 7.50 | -0.65 | -7.98% | 0.02 | 2 | 169 | 0.46 | -0.46 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 297.50 | 7.40 | 8.70 | 8.05 | 7.80 | -1.28 | -14.10% | 0.03 | 14 | 17 | 0.46 | -0.51 | 0.02 | -0.53 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 8.80 | 10.10 | 9.45 | 9.15 | -0.65 | -6.64% | 0.03 | 6 | 237 | 0.46 | -0.57 | 0.02 | -0.52 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 302.50 | 10.40 | 11.90 | 11.15 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.46 | -0.62 | 0.02 | -0.50 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 305.00 | 12.10 | 13.60 | 12.85 | 12.46 | -1.90 | -13.24% | 0.04 | 8 | 9 | 0.47 | -0.67 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 307.50 | 12.50 | 15.30 | 13.90 | 10.80 | -5.40 | -33.34% | 0.05 | 5 | 8 | 0.41 | -0.72 | 0.02 | -0.45 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 310.00 | 14.30 | 18.20 | 16.25 | 17.09 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.43 | -0.75 | 0.02 | -0.43 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 315.00 | 18.40 | 21.60 | 20.00 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.56 | -0.82 | 0.01 | -0.38 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 320.00 | 23.40 | 26.80 | 25.10 | 27.54 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | -0.85 | 0.01 | -0.35 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 325.00 | 27.70 | 31.40 | 29.55 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.70 | -0.91 | 0.01 | -0.22 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 330.00 | 32.40 | 36.20 | 34.30 | 35.13 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.75 | -0.92 | 0.01 | -0.23 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 335.00 | 37.30 | 41.00 | 39.15 | 39.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.96 | 0.00 | -0.12 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 42.20 | 45.90 | 44.05 | % | 0.13 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 345.00 | 47.20 | 50.90 | 49.05 | % | 0.14 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 52.10 | 55.80 | 53.95 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 355.00 | 57.10 | 60.80 | 58.95 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 360.00 | 62.00 | 65.80 | 63.90 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 365.00 | 67.10 | 70.80 | 68.95 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 370.00 | 72.10 | 75.80 | 73.95 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 375.00 | 77.10 | 80.80 | 78.95 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 380.00 | 82.10 | 85.80 | 83.95 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 385.00 | 87.00 | 90.90 | 88.95 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 92.00 | 95.90 | 93.95 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 395.00 | 97.00 | 100.90 | 98.95 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 400.00 | 102.00 | 105.90 | 103.95 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 405.00 | 107.00 | 110.90 | 108.95 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 112.00 | 115.90 | 113.95 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 415.00 | 117.00 | 120.90 | 118.95 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 122.00 | 125.90 | 123.95 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 425.00 | 127.00 | 130.90 | 128.95 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 132.00 | 135.90 | 133.95 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 435.00 | 137.00 | 140.90 | 138.95 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 142.00 | 145.90 | 143.95 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 445.00 | 147.00 | 150.90 | 148.95 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 450.00 | 152.00 | 155.90 | 153.95 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 455.00 | 157.00 | 160.90 | 158.95 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 460.00 | 162.00 | 165.90 | 163.95 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |