Options Chain for ANALOG DEVICES INC COM (ADI) - $365.58 as of 11/6/2026 8:51:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 139.70 | 143.30 | 141.50 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:48 PM EST | |||
| 230.00 | 130.00 | 133.30 | 131.65 | 150.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 240.00 | 120.00 | 123.40 | 121.70 | 142.60 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.41 | 1.00 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 250.00 | 109.80 | 113.60 | 111.70 | 171.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.05 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 260.00 | 100.10 | 103.80 | 101.95 | % | 0.39 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.07 | 11/5/2026 3:59:48 PM EST | |||
| 270.00 | 90.10 | 94.20 | 92.15 | 151.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.13 | 0.98 | 0.00 | -0.10 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 280.00 | 81.10 | 84.50 | 82.80 | 102.70 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.65 | 0.97 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 290.00 | 71.70 | 74.60 | 73.15 | 106.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.63 | 0.95 | 0.00 | -0.26 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 300.00 | 62.60 | 66.00 | 64.30 | 107.04 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.67 | 0.92 | 0.00 | -0.33 | 10/14/2026 | 11/5/2026 3:59:48 PM EST |
| 310.00 | 53.70 | 57.10 | 55.40 | 111.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 0.88 | 0.00 | -0.40 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 320.00 | 45.30 | 48.40 | 46.85 | 111.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | 0.84 | 0.00 | -0.48 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 330.00 | 37.90 | 40.30 | 39.10 | 85.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.65 | 0.78 | 0.01 | -0.55 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 340.00 | 30.80 | 33.10 | 31.95 | 71.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.71 | 0.01 | -0.62 | 10/26/2026 | 11/5/2026 3:59:48 PM EST |
| 350.00 | 24.50 | 26.70 | 25.60 | 73.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | 0.64 | 0.01 | -0.66 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 360.00 | 18.90 | 21.20 | 20.05 | 50.10 | 0.00 | 0.00% | 0.06 | 0 | 725 | 0.63 | 0.55 | 0.01 | -0.69 | 10/21/2026 | 11/5/2026 3:59:48 PM EST |
| 365.00 | 16.40 | 18.80 | 17.60 | 32.53 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.51 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 370.00 | 14.30 | 16.60 | 15.45 | 23.49 | 0.00 | 0.00% | 0.04 | 0 | 557 | 0.63 | 0.47 | 0.01 | -0.68 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 375.00 | 12.50 | 14.60 | 13.55 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.63 | 0.43 | 0.01 | -0.67 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 380.00 | 10.40 | 12.80 | 11.60 | 14.30 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.62 | 0.39 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 382.50 | 9.50 | 12.10 | 10.80 | 16.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | 0.37 | 0.01 | -0.64 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 385.00 | 9.00 | 11.30 | 10.15 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.63 | 0.35 | 0.01 | -0.63 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 387.50 | 8.20 | 10.60 | 9.40 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | 0.33 | 0.01 | -0.61 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 390.00 | 7.50 | 9.90 | 8.70 | 13.68 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.63 | 0.31 | 0.01 | -0.60 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 392.50 | 6.90 | 9.30 | 8.10 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | 0.30 | 0.01 | -0.58 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 395.00 | 6.10 | 8.70 | 7.40 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.62 | 0.28 | 0.01 | -0.57 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 397.50 | 5.30 | 8.20 | 6.75 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.62 | 0.26 | 0.01 | -0.55 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 400.00 | 5.10 | 7.70 | 6.40 | 9.93 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.63 | 0.25 | 0.01 | -0.53 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 402.50 | 4.60 | 7.20 | 5.90 | 12.68 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.63 | 0.23 | 0.01 | -0.51 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 405.00 | 4.10 | 6.70 | 5.40 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.22 | 0.01 | -0.49 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 407.50 | 3.70 | 6.30 | 5.00 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.63 | 0.20 | 0.01 | -0.47 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 410.00 | 3.70 | 5.80 | 4.75 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.64 | 0.19 | 0.01 | -0.45 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 412.50 | 2.90 | 5.50 | 4.20 | 6.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | 0.18 | 0.01 | -0.43 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 415.00 | 2.60 | 5.20 | 3.90 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.63 | 0.16 | 0.01 | -0.41 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 417.50 | 2.15 | 4.90 | 3.53 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | 0.15 | 0.01 | -0.40 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 420.00 | 2.00 | 4.60 | 3.30 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.63 | 0.14 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 422.50 | 1.70 | 4.00 | 2.85 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | 0.13 | 0.00 | -0.36 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 425.00 | 1.30 | 3.60 | 2.45 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.60 | 0.12 | 0.00 | -0.34 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 427.50 | 1.20 | 4.10 | 2.65 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.63 | 0.11 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 430.00 | 1.30 | 4.00 | 2.65 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.65 | 0.10 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 435.00 | 0.70 | 3.60 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.09 | 0.00 | -0.27 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 440.00 | 0.50 | 3.20 | 1.85 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.63 | 0.08 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 445.00 | 0.60 | 2.90 | 1.75 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.06 | 0.00 | -0.21 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 450.00 | 0.25 | 2.15 | 1.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.62 | 0.06 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 455.00 | 0.25 | 2.50 | 1.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.65 | 0.05 | 0.00 | -0.16 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 460.00 | 0.25 | 0.80 | 0.53 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 0.57 | 0.04 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 470.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.57 | 0.03 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.69 | 0.02 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.93 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 500.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.88 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 510.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 11/5/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 11/5/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.05 | 11/5/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | -0.02 | 0.00 | -0.10 | 8/24/2026 | 11/5/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | -0.03 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 290.00 | 0.50 | 3.20 | 1.85 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.75 | -0.05 | 0.00 | -0.26 | 9/15/2026 | 11/5/2026 3:59:48 PM EST |
| 300.00 | 2.45 | 3.50 | 2.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.78 | -0.08 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 310.00 | 3.60 | 4.60 | 4.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.76 | -0.12 | 0.00 | -0.40 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 320.00 | 3.80 | 6.10 | 4.95 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.70 | -0.16 | 0.00 | -0.48 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 330.00 | 6.10 | 8.30 | 7.20 | 5.12 | 0.00 | 0.00% | 0.02 | 0 | 525 | 0.69 | -0.22 | 0.01 | -0.55 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 340.00 | 9.00 | 11.20 | 10.10 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.69 | -0.29 | 0.01 | -0.62 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 350.00 | 12.70 | 14.90 | 13.80 | 10.29 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.68 | -0.36 | 0.01 | -0.66 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 360.00 | 17.30 | 19.40 | 18.35 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.68 | -0.45 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 365.00 | 19.80 | 21.90 | 20.85 | 17.10 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.68 | -0.49 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 370.00 | 22.40 | 24.80 | 23.60 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 299 | 0.68 | -0.53 | 0.01 | -0.68 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 375.00 | 25.30 | 27.80 | 26.55 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.67 | -0.57 | 0.01 | -0.67 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 380.00 | 28.50 | 31.00 | 29.75 | 22.89 | 0.00 | 0.00% | 0.08 | 0 | 551 | 0.68 | -0.61 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 382.50 | 30.20 | 32.40 | 31.30 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.67 | -0.63 | 0.01 | -0.64 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 385.00 | 31.80 | 34.30 | 33.05 | 18.58 | 0.00 | 0.00% | 0.09 | 0 | 197 | 0.67 | -0.65 | 0.01 | -0.63 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 387.50 | 33.50 | 36.00 | 34.75 | 25.40 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.67 | -0.67 | 0.01 | -0.61 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 390.00 | 35.30 | 37.70 | 36.50 | 27.27 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.67 | -0.69 | 0.01 | -0.60 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 392.50 | 37.20 | 39.60 | 38.40 | 31.95 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.67 | -0.70 | 0.01 | -0.58 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 395.00 | 38.90 | 41.30 | 40.10 | 22.92 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.66 | -0.72 | 0.01 | -0.57 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 397.50 | 41.00 | 43.50 | 42.25 | 32.03 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.68 | -0.74 | 0.01 | -0.55 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 400.00 | 43.00 | 45.50 | 44.25 | 32.93 | 0.00 | 0.00% | 0.11 | 0 | 470 | 0.68 | -0.75 | 0.01 | -0.53 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 402.50 | 44.90 | 47.40 | 46.15 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.67 | -0.77 | 0.01 | -0.51 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 405.00 | 46.60 | 49.50 | 48.05 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.66 | -0.78 | 0.01 | -0.49 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 407.50 | 48.40 | 51.90 | 50.15 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.67 | -0.80 | 0.01 | -0.47 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 410.00 | 51.10 | 54.00 | 52.55 | 40.27 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.66 | -0.81 | 0.01 | -0.45 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 412.50 | 52.90 | 56.10 | 54.50 | 20.08 | 0.00 | 0.00% | 0.13 | 0 | 158 | 0.66 | -0.82 | 0.01 | -0.43 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 415.00 | 54.80 | 58.70 | 56.75 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.65 | -0.84 | 0.01 | -0.41 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 417.50 | 57.00 | 60.90 | 58.95 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.72 | -0.85 | 0.01 | -0.40 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 420.00 | 59.30 | 62.70 | 61.00 | 48.55 | 0.00 | 0.00% | 0.15 | 0 | 465 | 0.73 | -0.86 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 422.50 | 61.50 | 64.90 | 63.20 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.73 | -0.87 | 0.00 | -0.36 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 425.00 | 63.70 | 67.60 | 65.65 | 52.90 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.75 | -0.88 | 0.00 | -0.34 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 427.50 | 66.30 | 69.50 | 67.90 | 45.50 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.75 | -0.89 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 430.00 | 68.70 | 72.10 | 70.40 | 52.30 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.76 | -0.90 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 435.00 | 73.30 | 76.40 | 74.85 | 24.25 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.78 | -0.91 | 0.00 | -0.27 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |
| 440.00 | 78.10 | 81.20 | 79.65 | 76.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | -0.92 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 445.00 | 82.90 | 86.30 | 84.60 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.81 | -0.94 | 0.00 | -0.21 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 450.00 | 87.80 | 91.00 | 89.40 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.80 | -0.94 | 0.00 | -0.19 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 455.00 | 92.70 | 95.70 | 94.20 | 70.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.16 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 460.00 | 97.20 | 100.70 | 98.95 | 73.13 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.81 | -0.96 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 470.00 | 107.60 | 110.70 | 109.15 | 82.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 480.00 | 117.20 | 121.00 | 119.10 | 116.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 490.00 | 127.20 | 130.70 | 128.95 | 91.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 10/15/2026 | 11/5/2026 3:59:48 PM EST |
| 500.00 | 137.30 | 140.50 | 138.90 | 105.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 510.00 | 147.20 | 150.70 | 148.95 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 11/5/2026 3:59:48 PM EST | |||
| 520.00 | 157.20 | 160.40 | 158.80 | 121.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:48 PM EST |
| 530.00 | 167.30 | 170.70 | 169.00 | 130.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:48 PM EST |
| 540.00 | 177.30 | 181.00 | 179.15 | 113.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 3:59:48 PM EST |