Options Chain for ANALOG DEVICES INC COM (ADI) - $425.35 as of 10/28/2026 2:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 208.30 | 211.90 | 210.10 | 209.70 | +2.77 | +1.34% | 0.98 | 50 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 220.00 | 203.30 | 206.90 | 205.10 | 204.12 | +2.19 | +1.09% | 0.93 | 84 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 225.00 | 198.30 | 202.00 | 200.15 | 199.08 | % | 0.89 | 66 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 230.00 | 193.30 | 196.90 | 195.10 | 194.08 | % | 0.85 | 50 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 235.00 | 188.30 | 191.90 | 190.10 | 189.20 | % | 0.81 | 58 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 240.00 | 183.30 | 186.90 | 185.10 | 184.20 | % | 0.77 | 40 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 245.00 | 178.40 | 181.90 | 180.15 | 182.37 | % | 0.74 | 2 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 250.00 | 173.30 | 176.80 | 175.05 | 174.54 | % | 0.70 | 4 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 255.00 | 168.30 | 172.20 | 170.25 | 169.54 | % | 0.67 | 26 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 260.00 | 163.30 | 166.90 | 165.10 | 166.89 | % | 0.64 | 24 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 265.00 | 158.30 | 162.00 | 160.15 | 136.97 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 270.00 | 153.30 | 157.10 | 155.20 | 131.97 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 275.00 | 148.30 | 152.00 | 150.15 | % | 0.55 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 280.00 | 143.30 | 147.10 | 145.20 | % | 0.52 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 285.00 | 138.30 | 142.00 | 140.15 | % | 0.49 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 290.00 | 133.40 | 137.10 | 135.25 | % | 0.47 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 295.00 | 128.30 | 131.90 | 130.10 | % | 0.44 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 300.00 | 123.30 | 127.00 | 125.15 | % | 0.42 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 305.00 | 118.40 | 121.90 | 120.15 | % | 0.39 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 310.00 | 113.40 | 116.90 | 115.15 | 105.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 315.00 | 108.40 | 111.80 | 110.10 | % | 0.35 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 320.00 | 103.40 | 106.80 | 105.10 | % | 0.33 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 325.00 | 98.30 | 101.90 | 100.10 | % | 0.31 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 330.00 | 93.40 | 96.80 | 95.10 | 95.68 | +16.33 | +20.58% | 0.29 | 2 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 332.50 | 90.90 | 94.30 | 92.60 | 93.19 | +16.34 | +21.27% | 0.28 | 2 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 335.00 | 88.40 | 91.80 | 90.10 | 46.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 1:59:00 PM EST |
| 337.50 | 85.90 | 89.40 | 87.65 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 340.00 | 83.40 | 86.90 | 85.15 | 42.73 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 1:59:00 PM EST |
| 342.50 | 80.90 | 84.40 | 82.65 | % | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 345.00 | 78.40 | 81.90 | 80.15 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 347.50 | 75.90 | 79.40 | 77.65 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 350.00 | 73.40 | 76.90 | 75.15 | 66.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 352.50 | 70.90 | 74.40 | 72.65 | % | 0.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 355.00 | 68.40 | 71.90 | 70.15 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 357.50 | 66.50 | 69.40 | 67.95 | 59.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 360.00 | 63.50 | 66.90 | 65.20 | % | 0.18 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 362.50 | 60.90 | 64.40 | 62.65 | 36.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 365.00 | 58.40 | 61.90 | 60.15 | 30.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 1:59:00 PM EST |
| 367.50 | 55.90 | 59.40 | 57.65 | 60.60 | % | 0.16 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 370.00 | 53.30 | 56.50 | 54.90 | 32.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 1:59:00 PM EST |
| 372.50 | 50.90 | 54.50 | 52.70 | 52.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 375.00 | 48.50 | 52.00 | 50.25 | 43.53 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 377.50 | 46.00 | 49.50 | 47.75 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 380.00 | 43.50 | 46.40 | 44.95 | 38.68 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 382.50 | 41.00 | 44.60 | 42.80 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 385.00 | 38.80 | 41.70 | 40.25 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 387.50 | 36.20 | 39.60 | 37.90 | 38.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 390.00 | 33.70 | 37.20 | 35.45 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.99 | 0.99 | 0.00 | -0.06 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 392.50 | 31.20 | 34.70 | 32.95 | 12.96 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.93 | 0.98 | 0.00 | -0.16 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 395.00 | 29.00 | 32.40 | 30.70 | 13.76 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.90 | 0.97 | 0.01 | -0.25 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 397.50 | 26.50 | 30.00 | 28.25 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.86 | 0.95 | 0.01 | -0.37 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 400.00 | 24.30 | 27.70 | 26.00 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 1,094 | 0.82 | 0.93 | 0.01 | -0.49 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 402.50 | 21.90 | 25.40 | 23.65 | 23.41 | +10.91 | +87.28% | 0.06 | 394 | 850 | 0.78 | 0.91 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 405.00 | 19.60 | 23.10 | 21.35 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.76 | 0.89 | 0.01 | -0.75 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 407.50 | 17.60 | 20.80 | 19.20 | 19.90 | +4.87 | +32.41% | 0.05 | 1 | 21 | 0.71 | 0.86 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 410.00 | 15.40 | 18.60 | 17.00 | 17.95 | +4.15 | +30.08% | 0.04 | 4 | 1,240 | 0.72 | 0.82 | 0.02 | -1.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 412.50 | 13.80 | 16.50 | 15.15 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.52 | 0.79 | 0.02 | -1.14 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 415.00 | 11.80 | 14.70 | 13.25 | 11.80 | -2.50 | -17.49% | 0.03 | 7 | 60 | 0.52 | 0.74 | 0.02 | -1.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 417.50 | 10.50 | 12.90 | 11.70 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.51 | 0.70 | 0.02 | -1.35 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 420.00 | 8.60 | 11.20 | 9.90 | 7.30 | -2.35 | -24.36% | 0.02 | 7 | 62 | 0.51 | 0.64 | 0.02 | -1.43 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 422.50 | 7.90 | 9.60 | 8.75 | 6.70 | -1.65 | -19.76% | 0.02 | 6 | 20 | 0.51 | 0.59 | 0.02 | -1.49 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 425.00 | 6.00 | 8.00 | 7.00 | 7.00 | -1.15 | -14.11% | 0.02 | 117 | 234 | 0.52 | 0.53 | 0.02 | -1.51 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 427.50 | 4.70 | 7.10 | 5.90 | 5.50 | -0.64 | -10.43% | 0.01 | 19 | 14 | 0.52 | 0.47 | 0.02 | -1.51 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 430.00 | 3.40 | 6.00 | 4.70 | 4.40 | -1.90 | -30.16% | 0.01 | 81 | 82 | 0.50 | 0.41 | 0.02 | -1.48 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 432.50 | 2.35 | 5.20 | 3.78 | 2.75 | -1.49 | -35.15% | 0.01 | 654 | 137 | 0.52 | 0.36 | 0.02 | -1.42 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 435.00 | 1.50 | 4.60 | 3.05 | 3.50 | -0.80 | -18.61% | 0.01 | 101 | 212 | 0.51 | 0.30 | 0.02 | -1.34 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 437.50 | 1.10 | 4.20 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | 0.25 | 0.02 | -1.24 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 440.00 | 0.60 | 3.00 | 1.80 | 1.80 | -1.05 | -36.85% | 0.00 | 69 | 57 | 0.53 | 0.21 | 0.02 | -1.12 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 442.50 | 0.45 | 3.40 | 1.93 | 1.26 | -0.33 | -20.76% | 0.00 | 15 | 1 | 0.51 | 0.17 | 0.02 | -1.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 445.00 | 0.30 | 2.95 | 1.63 | 1.06 | +0.01 | +0.96% | 0.00 | 20 | 56 | 0.52 | 0.14 | 0.01 | -0.87 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 447.50 | 0.25 | 2.70 | 1.48 | 0.95 | -0.15 | -13.64% | 0.00 | 1 | 2 | 0.51 | 0.11 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 450.00 | 0.20 | 2.55 | 1.38 | 0.60 | -0.20 | -25.00% | 0.00 | 4 | 51 | 0.54 | 0.09 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 452.50 | 0.15 | 2.45 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.07 | 0.01 | -0.49 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 455.00 | 0.10 | 2.35 | 1.23 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.05 | 0.01 | -0.35 | 10/20/2026 | 10/28/2026 1:59:00 PM EST |
| 457.50 | 0.00 | 2.30 | 1.15 | 0.20 | % | 0.00 | 3 | 0 | 0.80 | 0.04 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.94 | 0.03 | 0.00 | -0.17 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.12 | 10/28/2026 1:59:00 PM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.01 | 0.00 | -0.08 | 10/20/2026 | 10/28/2026 1:59:00 PM EST |
| 467.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.06 | 10/28/2026 1:59:00 PM EST | |||
| 470.00 | 0.00 | 1.15 | 0.58 | 0.17 | +0.07 | +70.00% | 0.00 | 10 | 65 | 0.85 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 475.00 | 0.00 | 2.10 | 1.05 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/28/2026 1:59:00 PM EST |
| 480.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/28/2026 1:59:00 PM EST |
| 485.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 490.00 | 0.00 | 2.10 | 1.05 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:00 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 500.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 505.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 510.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 530.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:59:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 305.00 | 0.00 | 0.90 | 0.45 | 1.05 | % | 0.00 | 1 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 310.00 | 0.00 | 0.90 | 0.45 | 1.10 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 315.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 1:59:00 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/28/2026 1:59:00 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 342.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 357.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 362.50 | 0.00 | 2.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | 0.48 | +0.27 | +128.58% | 0.00 | 391 | 1,568 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 372.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 375.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:00 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.32 | -0.72 | -69.24% | 0.00 | 1 | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 382.50 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 385.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 387.50 | 0.00 | 2.25 | 1.13 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 390.00 | 0.05 | 0.50 | 0.28 | 0.39 | -0.26 | -40.00% | 0.00 | 5 | 49 | 0.70 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 392.50 | 0.05 | 2.35 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | -0.02 | 0.00 | -0.16 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 395.00 | 0.10 | 2.40 | 1.25 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.64 | -0.03 | 0.01 | -0.25 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 397.50 | 0.15 | 2.50 | 1.33 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | -0.05 | 0.01 | -0.37 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 400.00 | 0.20 | 1.40 | 0.80 | 0.71 | -0.53 | -42.75% | 0.00 | 49 | 42 | 0.59 | -0.07 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 402.50 | 0.25 | 2.75 | 1.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.09 | 0.01 | -0.61 | 10/27/2026 | 10/28/2026 1:59:00 PM EST |
| 405.00 | 0.35 | 2.85 | 1.60 | 0.70 | -1.50 | -68.19% | 0.00 | 13 | 54 | 0.57 | -0.11 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 407.50 | 0.45 | 3.30 | 1.88 | 1.75 | -0.55 | -23.92% | 0.00 | 2 | 41 | 0.56 | -0.14 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 410.00 | 0.55 | 2.60 | 1.58 | 1.57 | -1.61 | -50.63% | 0.00 | 402 | 35 | 0.59 | -0.18 | 0.02 | -1.00 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 412.50 | 0.70 | 4.10 | 2.40 | 2.48 | -2.33 | -48.45% | 0.01 | 4 | 0 | 0.55 | -0.21 | 0.02 | -1.14 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 415.00 | 1.35 | 4.50 | 2.93 | 2.30 | -19.20 | -89.31% | 0.01 | 8 | 14 | 0.54 | -0.26 | 0.02 | -1.25 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 417.50 | 2.15 | 5.00 | 3.58 | 4.00 | -0.20 | -4.77% | 0.01 | 122 | 13 | 0.55 | -0.30 | 0.02 | -1.35 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 420.00 | 4.10 | 5.40 | 4.75 | 4.65 | -11.95 | -71.99% | 0.01 | 223 | 10 | 0.54 | -0.36 | 0.02 | -1.43 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 422.50 | 5.20 | 6.60 | 5.90 | 4.20 | -4.86 | -53.65% | 0.01 | 10 | 1 | 0.56 | -0.41 | 0.02 | -1.49 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 425.00 | 5.00 | 7.80 | 6.40 | 5.80 | -32.38 | -84.81% | 0.02 | 9 | 1 | 0.56 | -0.47 | 0.02 | -1.51 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 427.50 | 6.20 | 9.10 | 7.65 | 8.70 | +0.40 | +4.82% | 0.02 | 200 | 1 | 0.54 | -0.53 | 0.02 | -1.51 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 430.00 | 7.70 | 10.70 | 9.20 | 10.35 | -28.65 | -73.47% | 0.02 | 6 | 5 | 0.53 | -0.59 | 0.02 | -1.48 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 432.50 | 9.40 | 12.30 | 10.85 | 10.80 | -0.94 | -8.01% | 0.03 | 124 | 3 | 0.53 | -0.64 | 0.02 | -1.42 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 435.00 | 11.10 | 13.90 | 12.50 | 12.70 | % | 0.03 | 11 | 0 | 0.53 | -0.70 | 0.02 | -1.34 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 437.50 | 13.00 | 16.00 | 14.50 | 15.70 | +0.53 | +3.50% | 0.03 | 2 | 4 | 0.51 | -0.75 | 0.02 | -1.24 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 440.00 | 15.10 | 18.20 | 16.65 | 18.80 | +2.80 | +17.50% | 0.04 | 1 | 1 | 0.48 | -0.79 | 0.02 | -1.12 | 10/28/2026 | 10/28/2026 1:59:00 PM EST |
| 442.50 | 16.90 | 20.40 | 18.65 | % | 0.04 | 0 | 0 | 0.67 | -0.83 | 0.02 | -1.00 | 10/28/2026 1:59:00 PM EST | |||
| 445.00 | 19.00 | 22.60 | 20.80 | % | 0.05 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.87 | 10/28/2026 1:59:00 PM EST | |||
| 447.50 | 21.30 | 24.90 | 23.10 | % | 0.05 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.74 | 10/28/2026 1:59:00 PM EST | |||
| 450.00 | 23.70 | 27.30 | 25.50 | 58.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.62 | 10/22/2026 | 10/28/2026 1:59:00 PM EST |
| 452.50 | 26.00 | 29.60 | 27.80 | 65.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.93 | 0.01 | -0.49 | 10/23/2026 | 10/28/2026 1:59:00 PM EST |
| 455.00 | 28.40 | 32.00 | 30.20 | % | 0.07 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.35 | 10/28/2026 1:59:00 PM EST | |||
| 457.50 | 30.80 | 34.40 | 32.60 | % | 0.07 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.25 | 10/28/2026 1:59:00 PM EST | |||
| 460.00 | 33.30 | 36.90 | 35.10 | % | 0.08 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.17 | 10/28/2026 1:59:00 PM EST | |||
| 462.50 | 35.80 | 39.30 | 37.55 | 41.60 | % | 0.08 | 1 | 0 | 0.91 | -0.98 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:59:00 PM EST | |
| 465.00 | 38.30 | 41.80 | 40.05 | % | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.08 | 10/28/2026 1:59:00 PM EST | |||
| 467.50 | 40.80 | 44.30 | 42.55 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 10/28/2026 1:59:00 PM EST | |||
| 470.00 | 43.30 | 46.80 | 45.05 | % | 0.10 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 10/28/2026 1:59:00 PM EST | |||
| 475.00 | 48.10 | 51.70 | 49.90 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 10/28/2026 1:59:00 PM EST | |||
| 480.00 | 53.10 | 56.80 | 54.95 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 10/28/2026 1:59:00 PM EST | |||
| 485.00 | 58.10 | 61.80 | 59.95 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 490.00 | 63.30 | 66.80 | 65.05 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 495.00 | 68.20 | 71.80 | 70.00 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 500.00 | 73.30 | 76.80 | 75.05 | 136.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:59:00 PM EST |
| 505.00 | 78.10 | 81.80 | 79.95 | % | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 510.00 | 83.00 | 86.80 | 84.90 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 520.00 | 93.10 | 96.80 | 94.95 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 530.00 | 103.10 | 106.80 | 104.95 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST | |||
| 540.00 | 113.10 | 116.80 | 114.95 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:00 PM EST |