Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $324.64 as of 7/25/2025 12:32:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 206.60 | 209.80 | 208.20 | % | 1.67 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 200.70 | 204.80 | 202.75 | 136.30 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 195.60 | 199.80 | 197.70 | 105.00 | 0.00 | 0.00% | 1.46 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 191.40 | 194.80 | 193.10 | 131.50 | 0.00 | 0.00% | 1.38 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 186.30 | 189.90 | 188.10 | % | 1.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 181.30 | 184.90 | 183.10 | % | 1.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 176.40 | 179.90 | 178.15 | % | 1.15 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 171.10 | 174.90 | 173.00 | % | 1.08 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 166.40 | 169.80 | 168.10 | % | 1.02 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 161.40 | 164.50 | 162.95 | % | 0.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 175.00 | 156.60 | 159.50 | 158.05 | % | 0.90 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 180.00 | 151.00 | 155.00 | 153.00 | 62.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 146.50 | 150.00 | 148.25 | 132.60 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 141.50 | 145.00 | 143.25 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 195.00 | 136.90 | 140.00 | 138.45 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 200.00 | 131.60 | 135.10 | 133.35 | 48.00 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:56 AM EST |
| 205.00 | 126.60 | 129.90 | 128.25 | % | 0.63 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 121.70 | 124.70 | 123.20 | 39.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 11:58:56 AM EST |
| 215.00 | 116.60 | 119.80 | 118.20 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 220.00 | 111.00 | 115.10 | 113.05 | 56.70 | 0.00 | 0.00% | 0.51 | 0 | 95 | 1.10 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 7/25/2025 11:58:56 AM EST |
| 225.00 | 106.20 | 110.20 | 108.20 | 67.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.09 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 102.10 | 105.00 | 103.55 | 43.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.02 | 3/20/2025 | 7/25/2025 11:58:56 AM EST |
| 235.00 | 96.90 | 100.00 | 98.45 | 28.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.05 | 4/8/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 91.90 | 94.80 | 93.35 | 69.50 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.91 | 1.00 | 0.00 | -0.05 | 5/1/2025 | 7/25/2025 11:58:56 AM EST |
| 245.00 | 86.90 | 90.10 | 88.50 | 32.50 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.87 | 0.99 | 0.00 | -0.06 | 4/22/2025 | 7/25/2025 11:58:56 AM EST |
| 250.00 | 82.00 | 84.90 | 83.45 | 74.80 | 0.00 | 0.00% | 0.33 | 0 | 292 | 0.83 | 0.99 | 0.00 | -0.06 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 255.00 | 77.10 | 80.10 | 78.60 | 62.91 | 0.00 | 0.00% | 0.31 | 0 | 176 | 0.76 | 0.98 | 0.00 | -0.10 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 72.20 | 75.10 | 73.65 | 52.80 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.74 | 0.97 | 0.00 | -0.10 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 265.00 | 67.60 | 70.30 | 68.95 | 58.65 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.70 | 0.97 | 0.00 | -0.11 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 270.00 | 62.40 | 65.30 | 63.85 | 45.80 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.67 | 0.96 | 0.00 | -0.12 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 275.00 | 57.30 | 60.30 | 58.80 | 52.70 | 0.00 | 0.00% | 0.21 | 0 | 787 | 0.60 | 0.96 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 280.00 | 52.20 | 55.60 | 53.90 | 48.00 | 0.00 | 0.00% | 0.19 | 0 | 1,457 | 0.59 | 0.93 | 0.00 | -0.17 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 285.00 | 47.60 | 50.50 | 49.05 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.60 | 0.91 | 0.00 | -0.19 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 290.00 | 42.90 | 45.70 | 44.30 | 39.00 | 0.00 | 0.00% | 0.15 | 0 | 125 | 0.37 | 0.90 | 0.00 | -0.20 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 295.00 | 39.00 | 41.50 | 40.25 | 35.13 | 0.00 | 0.00% | 0.14 | 0 | 588 | 0.39 | 0.88 | 0.01 | -0.22 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 300.00 | 34.20 | 36.80 | 35.50 | 35.00 | +5.30 | +17.85% | 0.12 | 1 | 223 | 0.41 | 0.85 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 305.00 | 29.80 | 32.30 | 31.05 | 23.17 | 0.00 | 0.00% | 0.10 | 0 | 191 | 0.37 | 0.82 | 0.01 | -0.25 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 310.00 | 25.80 | 28.10 | 26.95 | 26.85 | +4.45 | +19.87% | 0.09 | 5 | 128 | 0.38 | 0.78 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 315.00 | 22.70 | 24.90 | 23.80 | 22.90 | +3.90 | +20.53% | 0.08 | 13 | 136 | 0.37 | 0.73 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 320.00 | 19.00 | 20.50 | 19.75 | 18.60 | +3.50 | +23.18% | 0.06 | 68 | 526 | 0.38 | 0.68 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 325.00 | 16.00 | 17.40 | 16.70 | 16.00 | +3.50 | +28.00% | 0.05 | 138 | 289 | 0.37 | 0.62 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 330.00 | 13.10 | 13.90 | 13.50 | 13.60 | +3.10 | +29.53% | 0.04 | 97 | 1,225 | 0.36 | 0.55 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 335.00 | 10.60 | 11.70 | 11.15 | 11.00 | +2.70 | +32.53% | 0.03 | 120 | 335 | 0.36 | 0.48 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 340.00 | 8.00 | 9.00 | 8.50 | 8.70 | +3.50 | +67.31% | 0.03 | 68 | 305 | 0.35 | 0.41 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 345.00 | 6.50 | 7.00 | 6.75 | 6.80 | +2.10 | +44.69% | 0.02 | 47 | 507 | 0.35 | 0.34 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 350.00 | 5.10 | 5.30 | 5.20 | 5.24 | +1.64 | +45.56% | 0.01 | 70 | 296 | 0.35 | 0.28 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 355.00 | 3.70 | 4.10 | 3.90 | 4.01 | +1.14 | +39.73% | 0.01 | 11 | 87 | 0.35 | 0.22 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 360.00 | 2.75 | 3.20 | 2.98 | 2.65 | +0.62 | +30.55% | 0.01 | 47 | 555 | 0.35 | 0.17 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 365.00 | 2.00 | 2.20 | 2.10 | 1.85 | +0.35 | +23.34% | 0.01 | 106 | 145 | 0.35 | 0.13 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 370.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.50 | +45.46% | 0.00 | 5 | 378 | 0.35 | 0.10 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 375.00 | 0.35 | 2.10 | 1.23 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.35 | 0.07 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 380.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.25 | +50.00% | 0.00 | 4 | 30 | 0.36 | 0.05 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 385.00 | 0.05 | 0.85 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.04 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.03 | 0.00 | -0.04 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 395.00 | 0.00 | 1.50 | 0.75 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.03 | 5/22/2025 | 7/25/2025 11:58:56 AM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 405.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 415.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 425.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 430.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 435.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 450.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 455.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 460.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 465.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 475.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 200 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 305 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.36 | -78.27% | 0.00 | 4 | 69 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 215.00 | 0.10 | 0.65 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.04 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/25/2025 11:58:56 AM EST |
| 225.00 | 0.00 | 1.45 | 0.73 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.95 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 235.00 | 0.05 | 1.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | 0.00 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.81 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 245.00 | 0.10 | 0.60 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.61 | -0.01 | 0.00 | -0.06 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | -0.01 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 255.00 | 0.05 | 0.90 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.54 | -0.02 | 0.00 | -0.10 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 0.10 | 1.80 | 0.95 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.58 | -0.03 | 0.00 | -0.10 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 265.00 | 0.35 | 0.60 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | -0.03 | 0.00 | -0.11 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 270.00 | 0.10 | 2.10 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | -0.04 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | -0.04 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 280.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.23 | -18.70% | 0.00 | 2 | 131 | 0.46 | -0.07 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 285.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.27 | -18.37% | 0.00 | 2 | 90 | 0.44 | -0.09 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 290.00 | 1.30 | 1.65 | 1.48 | 1.45 | -0.62 | -29.96% | 0.01 | 12 | 583 | 0.44 | -0.10 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 295.00 | 1.65 | 2.05 | 1.85 | 2.05 | -0.35 | -14.59% | 0.01 | 2 | 96 | 0.43 | -0.12 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 300.00 | 2.10 | 2.50 | 2.30 | 2.46 | -0.77 | -23.84% | 0.01 | 50 | 211 | 0.42 | -0.15 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 305.00 | 2.85 | 3.30 | 3.08 | 3.10 | -1.13 | -26.72% | 0.01 | 6 | 272 | 0.41 | -0.18 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 310.00 | 3.80 | 4.30 | 4.05 | 4.05 | -1.75 | -30.18% | 0.01 | 19 | 72 | 0.40 | -0.22 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 315.00 | 4.90 | 5.40 | 5.15 | 5.33 | -1.66 | -23.75% | 0.02 | 24 | 92 | 0.39 | -0.27 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 320.00 | 6.40 | 6.90 | 6.65 | 6.60 | -2.30 | -25.85% | 0.02 | 206 | 381 | 0.38 | -0.32 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 325.00 | 8.00 | 8.70 | 8.35 | 8.48 | -2.52 | -22.91% | 0.03 | 6 | 96 | 0.38 | -0.38 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 330.00 | 10.00 | 10.80 | 10.40 | 10.78 | -2.82 | -20.74% | 0.03 | 209 | 37 | 0.38 | -0.45 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 335.00 | 12.20 | 13.30 | 12.75 | 13.50 | -8.35 | -38.22% | 0.04 | 8 | 19 | 0.38 | -0.52 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 340.00 | 14.50 | 16.90 | 15.70 | 26.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.38 | -0.59 | 0.01 | -0.27 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 345.00 | 17.40 | 19.60 | 18.50 | % | 0.05 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.25 | 7/25/2025 11:58:56 AM EST | |||
| 350.00 | 21.00 | 23.20 | 22.10 | 25.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | -0.72 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 355.00 | 25.00 | 26.90 | 25.95 | % | 0.07 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.20 | 7/25/2025 11:58:56 AM EST | |||
| 360.00 | 28.80 | 31.40 | 30.10 | 40.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.83 | 0.01 | -0.17 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 365.00 | 33.10 | 35.60 | 34.35 | 44.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.87 | 0.01 | -0.14 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 370.00 | 37.10 | 40.00 | 38.55 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.11 | 7/25/2025 11:58:56 AM EST | |||
| 375.00 | 41.80 | 44.80 | 43.30 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 380.00 | 46.00 | 49.50 | 47.75 | % | 0.13 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.07 | 7/25/2025 11:58:56 AM EST | |||
| 385.00 | 51.40 | 54.10 | 52.75 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
| 390.00 | 56.10 | 59.40 | 57.75 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 395.00 | 60.60 | 64.50 | 62.55 | 105.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/29/2025 | 7/25/2025 11:58:56 AM EST |
| 400.00 | 65.50 | 69.00 | 67.25 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 405.00 | 70.50 | 74.10 | 72.30 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 410.00 | 75.40 | 78.80 | 77.10 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 415.00 | 80.40 | 84.50 | 82.45 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 420.00 | 85.60 | 88.90 | 87.25 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 425.00 | 90.70 | 93.80 | 92.25 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 430.00 | 95.80 | 99.50 | 97.65 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 435.00 | 100.40 | 104.30 | 102.35 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 440.00 | 105.50 | 108.80 | 107.15 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 445.00 | 110.40 | 114.40 | 112.40 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 450.00 | 115.50 | 119.30 | 117.40 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 455.00 | 120.50 | 124.10 | 122.30 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 460.00 | 125.40 | 129.10 | 127.25 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 465.00 | 130.40 | 134.40 | 132.40 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 470.00 | 135.40 | 138.80 | 137.10 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 475.00 | 140.40 | 144.10 | 142.25 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 480.00 | 145.40 | 148.80 | 147.10 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |