Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $343.48 as of 9/12/2025 8:42:52 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 | 217.50 | 220.60 | 219.05 | 174.49 | 0.00 | 0.00% | 1.75 | 0 | 4 | 4.24 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 212.50 | 215.60 | 214.05 | % | 1.65 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 207.70 | 210.60 | 209.15 | % | 1.55 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 140.00 | 202.40 | 205.60 | 204.00 | % | 1.46 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 145.00 | 196.90 | 200.60 | 198.75 | 122.60 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 192.30 | 195.60 | 193.95 | % | 1.29 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 155.00 | 187.50 | 190.60 | 189.05 | % | 1.22 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 160.00 | 182.50 | 185.60 | 184.05 | 125.94 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 177.70 | 180.60 | 179.15 | 108.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 172.20 | 175.60 | 173.90 | % | 1.02 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 175.00 | 167.20 | 170.60 | 168.90 | 144.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 162.40 | 165.60 | 164.00 | % | 0.91 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 185.00 | 157.40 | 160.60 | 159.00 | 165.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 152.30 | 155.70 | 154.00 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 195.00 | 147.40 | 150.70 | 149.05 | 109.50 | 0.00 | 0.00% | 0.76 | 0 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 4:00:02 PM EST |
| 200.00 | 142.40 | 145.70 | 144.05 | 175.25 | 0.00 | 0.00% | 0.72 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 137.10 | 140.70 | 138.90 | 119.34 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:02 PM EST |
| 210.00 | 132.60 | 135.70 | 134.15 | 120.00 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 126.80 | 130.70 | 128.75 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 220.00 | 122.90 | 125.70 | 124.30 | 46.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 117.20 | 120.70 | 118.95 | 149.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 230.00 | 113.00 | 115.70 | 114.35 | 74.14 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 107.90 | 110.70 | 109.30 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 240.00 | 103.00 | 105.70 | 104.35 | 109.13 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 97.90 | 100.70 | 99.30 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 250.00 | 92.90 | 95.80 | 94.35 | 110.00 | 0.00 | 0.00% | 0.38 | 0 | 55 | 1.58 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 88.00 | 90.70 | 89.35 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 260.00 | 82.90 | 85.70 | 84.30 | 76.90 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.42 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 77.90 | 80.80 | 79.35 | 96.76 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 270.00 | 73.10 | 75.70 | 74.40 | 70.01 | 0.00 | 0.00% | 0.28 | 0 | 76 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 275.00 | 68.00 | 70.80 | 69.40 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 280.00 | 63.10 | 65.70 | 64.40 | 73.70 | 0.00 | 0.00% | 0.23 | 0 | 111 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 285.00 | 58.40 | 60.60 | 59.50 | 89.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 53.30 | 55.90 | 54.60 | 66.30 | 0.00 | 0.00% | 0.19 | 0 | 105 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 48.50 | 50.90 | 49.70 | 50.53 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 300.00 | 43.00 | 45.80 | 44.40 | 44.60 | +10.55 | +30.99% | 0.15 | 2 | 201 | 0.78 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 38.60 | 41.00 | 39.80 | 55.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.75 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 310.00 | 33.60 | 34.70 | 34.15 | 45.86 | 0.00 | 0.00% | 0.11 | 0 | 179 | 0.53 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 315.00 | 28.50 | 31.20 | 29.85 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.63 | 0.97 | 0.00 | -0.14 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 320.00 | 23.20 | 25.60 | 24.40 | 25.50 | +9.02 | +54.74% | 0.08 | 2 | 155 | 0.33 | 0.94 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 325.00 | 19.20 | 20.30 | 19.75 | 20.00 | +7.76 | +63.40% | 0.06 | 1 | 107 | 0.31 | 0.89 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 330.00 | 15.00 | 16.30 | 15.65 | 15.90 | -10.35 | -39.43% | 0.05 | 104 | 242 | 0.35 | 0.82 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 332.50 | 12.60 | 13.90 | 13.25 | 17.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | 0.78 | 0.02 | -0.37 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 335.00 | 11.00 | 11.80 | 11.40 | 11.60 | -10.10 | -46.55% | 0.03 | 32 | 201 | 0.32 | 0.73 | 0.02 | -0.40 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 337.50 | 9.00 | 10.60 | 9.80 | 20.15 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.33 | 0.67 | 0.02 | -0.43 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 340.00 | 7.60 | 8.20 | 7.90 | 8.85 | -8.66 | -49.46% | 0.02 | 32 | 375 | 0.31 | 0.61 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 342.50 | 6.20 | 6.80 | 6.50 | 6.81 | -10.09 | -59.71% | 0.02 | 85 | 65 | 0.31 | 0.54 | 0.03 | -0.45 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 345.00 | 5.00 | 6.20 | 5.60 | 5.10 | -8.45 | -62.37% | 0.02 | 65 | 128 | 0.33 | 0.48 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 347.50 | 3.80 | 4.60 | 4.20 | 3.89 | -7.51 | -65.88% | 0.01 | 34 | 30 | 0.31 | 0.41 | 0.03 | -0.43 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 350.00 | 3.00 | 3.50 | 3.25 | 3.09 | -7.28 | -70.21% | 0.01 | 119 | 433 | 0.30 | 0.34 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 352.50 | 2.30 | 2.65 | 2.48 | 2.55 | -5.45 | -68.13% | 0.01 | 43 | 33 | 0.30 | 0.28 | 0.02 | -0.37 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 355.00 | 1.70 | 2.00 | 1.85 | 2.10 | -5.00 | -70.43% | 0.01 | 185 | 345 | 0.30 | 0.23 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 357.50 | 1.25 | 1.40 | 1.33 | 1.15 | -4.55 | -79.83% | 0.00 | 52 | 80 | 0.30 | 0.18 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 360.00 | 0.85 | 1.15 | 1.00 | 1.03 | -3.77 | -78.55% | 0.00 | 159 | 647 | 0.30 | 0.14 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 362.50 | 0.65 | 0.90 | 0.78 | 0.65 | -2.93 | -81.85% | 0.00 | 1 | 58 | 0.31 | 0.11 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 365.00 | 0.45 | 0.70 | 0.58 | 0.55 | -2.00 | -78.44% | 0.00 | 77 | 511 | 0.31 | 0.08 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 367.50 | 0.00 | 0.55 | 0.28 | 0.52 | -1.18 | -69.42% | 0.00 | 2 | 105 | 0.34 | 0.06 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 370.00 | 0.25 | 0.90 | 0.58 | 0.35 | -1.25 | -78.13% | 0.00 | 2 | 692 | 0.37 | 0.04 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 375.00 | 0.20 | 0.45 | 0.33 | 0.38 | -1.07 | -73.80% | 0.00 | 1 | 231 | 0.36 | 0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.26 | -50.98% | 0.00 | 11 | 212 | 0.46 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 0.80 | 0.40 | 0.49 | +0.34 | +226.67% | 0.00 | 4 | 183 | 0.54 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.54 | -91.53% | 0.00 | 16 | 132 | 0.66 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.79 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.97 | -84.35% | 0.00 | 30 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:02 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.34 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 9/12/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.14 | -0.06 | -30.00% | 0.00 | 7 | 279 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.30 | +0.15 | +100.00% | 0.00 | 3 | 506 | 0.63 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 0.10 | 0.70 | 0.40 | 0.44 | +0.22 | +100.00% | 0.00 | 8 | 29 | 0.49 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.67 | -0.01 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 315.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.70 | -60.87% | 0.00 | 1 | 88 | 0.39 | -0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.60 | +0.15 | +33.34% | 0.00 | 29 | 390 | 0.42 | -0.06 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 325.00 | 0.85 | 1.60 | 1.23 | 0.88 | -0.32 | -26.67% | 0.00 | 11 | 488 | 0.37 | -0.11 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 330.00 | 1.35 | 1.80 | 1.58 | 1.58 | +0.68 | +75.56% | 0.00 | 83 | 363 | 0.33 | -0.18 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 332.50 | 1.80 | 2.00 | 1.90 | 1.80 | +0.93 | +106.90% | 0.01 | 6 | 31 | 0.32 | -0.22 | 0.02 | -0.37 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 335.00 | 2.30 | 2.80 | 2.55 | 2.20 | +1.07 | +94.69% | 0.01 | 18 | 124 | 0.32 | -0.27 | 0.02 | -0.40 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 337.50 | 3.00 | 3.50 | 3.25 | 2.60 | +0.13 | +5.27% | 0.01 | 5 | 1 | 0.31 | -0.33 | 0.02 | -0.43 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 340.00 | 3.80 | 4.30 | 4.05 | 3.26 | +0.88 | +36.98% | 0.01 | 29 | 231 | 0.31 | -0.39 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 342.50 | 4.90 | 5.40 | 5.15 | 4.80 | +1.81 | +60.54% | 0.02 | 24 | 21 | 0.30 | -0.46 | 0.03 | -0.45 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 345.00 | 6.10 | 6.70 | 6.40 | 6.33 | +4.00 | +171.68% | 0.02 | 50 | 80 | 0.31 | -0.52 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 347.50 | 7.50 | 8.10 | 7.80 | 6.65 | +3.68 | +123.91% | 0.02 | 47 | 79 | 0.30 | -0.59 | 0.03 | -0.43 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 350.00 | 8.50 | 10.40 | 9.45 | 9.39 | +5.19 | +123.58% | 0.03 | 324 | 453 | 0.30 | -0.66 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 352.50 | 10.70 | 12.00 | 11.35 | 11.97 | +6.77 | +130.20% | 0.03 | 8 | 43 | 0.31 | -0.72 | 0.02 | -0.37 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 355.00 | 11.10 | 14.50 | 12.80 | 13.49 | +7.59 | +128.65% | 0.04 | 1 | 168 | 0.33 | -0.77 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 357.50 | 14.70 | 16.10 | 15.40 | 14.10 | +7.63 | +117.93% | 0.04 | 15 | 6 | 0.32 | -0.82 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 360.00 | 15.80 | 17.70 | 16.75 | 17.86 | +9.71 | +119.15% | 0.05 | 9 | 390 | 0.36 | -0.86 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 362.50 | 17.70 | 20.80 | 19.25 | 20.96 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.89 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 365.00 | 19.80 | 22.40 | 21.10 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.40 | -0.92 | 0.01 | -0.17 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 367.50 | 22.30 | 25.30 | 23.80 | 30.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.13 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 370.00 | 24.70 | 27.20 | 25.95 | 20.03 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.44 | -0.96 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 375.00 | 29.80 | 32.00 | 30.90 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 408 | 0.47 | -0.98 | 0.00 | -0.06 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 380.00 | 34.70 | 37.20 | 35.95 | 44.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 385.00 | 39.60 | 42.10 | 40.85 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 390.00 | 45.20 | 47.00 | 46.10 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 395.00 | 49.60 | 52.00 | 50.80 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 400.00 | 54.80 | 57.30 | 56.05 | 107.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 4:00:02 PM EST |
| 405.00 | 59.70 | 62.20 | 60.95 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 410.00 | 64.60 | 67.30 | 65.95 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 415.00 | 69.70 | 72.60 | 71.15 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 420.00 | 74.80 | 77.50 | 76.15 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 425.00 | 79.60 | 82.00 | 80.80 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 430.00 | 84.60 | 87.30 | 85.95 | 140.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:02 PM EST |
| 435.00 | 90.00 | 92.20 | 91.10 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 440.00 | 94.70 | 97.20 | 95.95 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 445.00 | 99.60 | 102.20 | 100.90 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 450.00 | 104.60 | 107.20 | 105.90 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 455.00 | 109.70 | 112.30 | 111.00 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 460.00 | 114.60 | 117.20 | 115.90 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 465.00 | 120.00 | 122.50 | 121.25 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 470.00 | 124.80 | 127.20 | 126.00 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 480.00 | 134.60 | 137.70 | 136.15 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |