Options Chain for ANALOG DEVICES INC COM (ADI) - $390.64 as of 11/10/2026 9:15:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 178.30 | 182.20 | 180.25 | % | 0.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 220.00 | 173.30 | 177.20 | 175.25 | 169.80 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 225.00 | 168.60 | 172.20 | 170.40 | 164.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 230.00 | 163.40 | 167.30 | 165.35 | % | 0.72 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 235.00 | 158.70 | 162.30 | 160.50 | 159.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 240.00 | 153.80 | 157.00 | 155.40 | 154.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 245.00 | 148.30 | 152.00 | 150.15 | 158.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 250.00 | 143.40 | 147.40 | 145.40 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 11/9/2026 4:00:03 PM EST | |||
| 255.00 | 138.50 | 142.30 | 140.40 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 11/9/2026 4:00:03 PM EST | |||
| 260.00 | 133.50 | 137.40 | 135.45 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 11/9/2026 4:00:03 PM EST | |||
| 265.00 | 128.90 | 132.50 | 130.70 | 129.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 270.00 | 123.50 | 127.50 | 125.50 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 11/9/2026 4:00:03 PM EST | |||
| 275.00 | 118.50 | 122.60 | 120.55 | 152.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.06 | 11/2/2026 | 11/9/2026 4:00:03 PM EST |
| 280.00 | 114.10 | 117.40 | 115.75 | % | 0.41 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.07 | 11/9/2026 4:00:03 PM EST | |||
| 285.00 | 109.20 | 112.80 | 111.00 | % | 0.39 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.08 | 11/9/2026 4:00:03 PM EST | |||
| 290.00 | 104.30 | 107.80 | 106.05 | % | 0.37 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.09 | 11/9/2026 4:00:03 PM EST | |||
| 295.00 | 99.10 | 103.00 | 101.05 | 86.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.11 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 300.00 | 94.30 | 98.10 | 96.20 | % | 0.32 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.13 | 11/9/2026 4:00:03 PM EST | |||
| 305.00 | 89.40 | 93.30 | 91.35 | % | 0.30 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.15 | 11/9/2026 4:00:03 PM EST | |||
| 310.00 | 84.70 | 88.50 | 86.60 | % | 0.28 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.17 | 11/9/2026 4:00:03 PM EST | |||
| 315.00 | 80.20 | 83.50 | 81.85 | % | 0.26 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.17 | 11/9/2026 4:00:03 PM EST | |||
| 320.00 | 75.50 | 78.80 | 77.15 | 97.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | 0.93 | 0.00 | -0.20 | 10/30/2026 | 11/9/2026 4:00:03 PM EST |
| 325.00 | 70.90 | 74.20 | 72.55 | % | 0.22 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.23 | 11/9/2026 4:00:03 PM EST | |||
| 330.00 | 66.00 | 69.70 | 67.85 | % | 0.21 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.26 | 11/9/2026 4:00:03 PM EST | |||
| 335.00 | 61.80 | 65.50 | 63.65 | % | 0.19 | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.29 | 11/9/2026 4:00:03 PM EST | |||
| 340.00 | 57.50 | 60.50 | 59.00 | 53.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.86 | 0.00 | -0.32 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 342.50 | 55.40 | 58.70 | 57.05 | % | 0.17 | 0 | 0 | 0.76 | 0.85 | 0.00 | -0.33 | 11/9/2026 4:00:03 PM EST | |||
| 345.00 | 53.20 | 56.60 | 54.90 | % | 0.16 | 0 | 0 | 0.74 | 0.84 | 0.00 | -0.35 | 11/9/2026 4:00:03 PM EST | |||
| 347.50 | 51.20 | 54.60 | 52.90 | % | 0.15 | 0 | 0 | 0.74 | 0.83 | 0.00 | -0.37 | 11/9/2026 4:00:03 PM EST | |||
| 350.00 | 49.10 | 52.40 | 50.75 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | 0.81 | 0.00 | -0.38 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 352.50 | 47.10 | 50.40 | 48.75 | % | 0.14 | 0 | 0 | 0.72 | 0.80 | 0.00 | -0.40 | 11/9/2026 4:00:03 PM EST | |||
| 355.00 | 45.10 | 48.20 | 46.65 | 54.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.79 | 0.01 | -0.41 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 357.50 | 43.10 | 46.00 | 44.55 | % | 0.12 | 0 | 0 | 0.70 | 0.77 | 0.01 | -0.43 | 11/9/2026 4:00:03 PM EST | |||
| 360.00 | 41.20 | 44.70 | 42.95 | % | 0.12 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.44 | 11/9/2026 4:00:03 PM EST | |||
| 362.50 | 39.20 | 42.00 | 40.60 | % | 0.11 | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.46 | 11/9/2026 4:00:03 PM EST | |||
| 365.00 | 37.50 | 40.70 | 39.10 | 60.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 0.73 | 0.01 | -0.47 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 367.50 | 35.70 | 38.50 | 37.10 | % | 0.10 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.49 | 11/9/2026 4:00:03 PM EST | |||
| 370.00 | 34.10 | 37.30 | 35.70 | % | 0.10 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.50 | 11/9/2026 4:00:03 PM EST | |||
| 372.50 | 32.20 | 35.00 | 33.60 | % | 0.09 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.51 | 11/9/2026 4:00:03 PM EST | |||
| 375.00 | 30.60 | 33.90 | 32.25 | 26.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.66 | 0.01 | -0.52 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 377.50 | 29.10 | 31.40 | 30.25 | % | 0.08 | 0 | 0 | 0.64 | 0.64 | 0.01 | -0.53 | 11/9/2026 4:00:03 PM EST | |||
| 380.00 | 27.60 | 30.00 | 28.80 | 25.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.64 | 0.62 | 0.01 | -0.54 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 382.50 | 25.90 | 28.50 | 27.20 | % | 0.07 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.55 | 11/9/2026 4:00:03 PM EST | |||
| 385.00 | 24.40 | 27.00 | 25.70 | 21.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.63 | 0.59 | 0.01 | -0.55 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 387.50 | 23.00 | 25.50 | 24.25 | % | 0.06 | 0 | 0 | 0.62 | 0.57 | 0.01 | -0.56 | 11/9/2026 4:00:03 PM EST | |||
| 390.00 | 21.60 | 24.50 | 23.05 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.63 | 0.55 | 0.01 | -0.56 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 395.00 | 19.00 | 21.70 | 20.35 | % | 0.05 | 0 | 0 | 0.62 | 0.51 | 0.01 | -0.56 | 11/9/2026 4:00:03 PM EST | |||
| 400.00 | 16.40 | 19.50 | 17.95 | 17.92 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.61 | 0.47 | 0.01 | -0.56 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 405.00 | 14.20 | 17.00 | 15.60 | 13.32 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.60 | 0.43 | 0.01 | -0.55 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 410.00 | 12.00 | 14.80 | 13.40 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.59 | 0.39 | 0.01 | -0.54 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 415.00 | 10.10 | 13.20 | 11.65 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | 0.35 | 0.01 | -0.52 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 420.00 | 8.40 | 11.30 | 9.85 | 9.83 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.57 | 0.31 | 0.01 | -0.49 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 425.00 | 6.80 | 9.70 | 8.25 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.56 | 0.28 | 0.01 | -0.46 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 430.00 | 5.60 | 8.20 | 6.90 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.56 | 0.24 | 0.01 | -0.43 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 435.00 | 4.20 | 7.30 | 5.75 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.55 | 0.21 | 0.01 | -0.40 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 440.00 | 3.20 | 6.20 | 4.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | 0.18 | 0.01 | -0.36 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 445.00 | 2.35 | 5.10 | 3.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.15 | 0.01 | -0.32 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 450.00 | 1.60 | 4.50 | 3.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.13 | 0.00 | -0.29 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 455.00 | 1.15 | 3.90 | 2.53 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.52 | 0.11 | 0.00 | -0.26 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 460.00 | 0.65 | 3.60 | 2.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.51 | 0.09 | 0.00 | -0.22 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 465.00 | 0.55 | 2.75 | 1.65 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.51 | 0.08 | 0.00 | -0.19 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 470.00 | 0.45 | 2.65 | 1.55 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.06 | 0.00 | -0.17 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 475.00 | 0.35 | 2.80 | 1.58 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.15 | 11/9/2026 4:00:03 PM EST | |||
| 480.00 | 0.30 | 3.00 | 1.65 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.04 | 0.00 | -0.13 | 10/27/2026 | 11/9/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 2.90 | 1.45 | 5.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.04 | 0.00 | -0.11 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.10 | 11/9/2026 4:00:03 PM EST | |||
| 495.00 | 0.00 | 2.70 | 1.35 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.08 | 11/2/2026 | 11/9/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.65 | 1.33 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.06 | 11/9/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.01 | 0.00 | -0.03 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/9/2026 4:00:03 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 | 1.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 11/9/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 11/9/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 11/9/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 11/9/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.04 | 11/9/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 11/9/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.06 | 11/9/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.07 | 11/9/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | -0.01 | 0.00 | -0.08 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.09 | 11/9/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.11 | 11/9/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | -0.03 | 0.00 | -0.13 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 3.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.00 | -0.15 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.04 | 0.00 | -0.17 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 315.00 | 0.65 | 3.00 | 1.83 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.17 | 11/9/2026 4:00:03 PM EST | |||
| 320.00 | 0.75 | 3.50 | 2.13 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.07 | 0.00 | -0.20 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 325.00 | 1.15 | 3.70 | 2.43 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.09 | 0.00 | -0.23 | 10/23/2026 | 11/9/2026 4:00:03 PM EST |
| 330.00 | 1.30 | 4.10 | 2.70 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.10 | 0.00 | -0.26 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 335.00 | 2.05 | 4.70 | 3.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.12 | 0.00 | -0.29 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 340.00 | 2.45 | 5.40 | 3.93 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.14 | 0.00 | -0.32 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 342.50 | 3.10 | 5.80 | 4.45 | % | 0.01 | 0 | 0 | 0.62 | -0.15 | 0.00 | -0.33 | 11/9/2026 4:00:03 PM EST | |||
| 345.00 | 3.20 | 5.50 | 4.35 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.16 | 0.00 | -0.35 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 347.50 | 3.80 | 6.60 | 5.20 | % | 0.01 | 0 | 0 | 0.61 | -0.17 | 0.00 | -0.37 | 11/9/2026 4:00:03 PM EST | |||
| 350.00 | 4.20 | 6.40 | 5.30 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.60 | -0.18 | 0.00 | -0.38 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 352.50 | 4.60 | 7.60 | 6.10 | % | 0.02 | 0 | 0 | 0.61 | -0.20 | 0.00 | -0.40 | 11/9/2026 4:00:03 PM EST | |||
| 355.00 | 5.20 | 8.10 | 6.65 | 6.69 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.61 | -0.21 | 0.01 | -0.41 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 357.50 | 5.70 | 8.60 | 7.15 | % | 0.02 | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.43 | 11/9/2026 4:00:03 PM EST | |||
| 360.00 | 6.20 | 8.70 | 7.45 | 9.06 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.59 | -0.24 | 0.01 | -0.44 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 362.50 | 7.00 | 9.70 | 8.35 | % | 0.02 | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.46 | 11/9/2026 4:00:03 PM EST | |||
| 365.00 | 7.60 | 10.40 | 9.00 | 9.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.27 | 0.01 | -0.47 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 367.50 | 8.40 | 11.10 | 9.75 | % | 0.03 | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.49 | 11/9/2026 4:00:03 PM EST | |||
| 370.00 | 9.10 | 11.40 | 10.25 | 10.33 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.58 | -0.31 | 0.01 | -0.50 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 372.50 | 10.00 | 12.70 | 11.35 | % | 0.03 | 0 | 0 | 0.58 | -0.32 | 0.01 | -0.51 | 11/9/2026 4:00:03 PM EST | |||
| 375.00 | 10.70 | 13.50 | 12.10 | 13.82 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | -0.34 | 0.01 | -0.52 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 377.50 | 11.60 | 14.40 | 13.00 | % | 0.03 | 0 | 0 | 0.58 | -0.36 | 0.01 | -0.53 | 11/9/2026 4:00:03 PM EST | |||
| 380.00 | 12.50 | 15.10 | 13.80 | 31.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.38 | 0.01 | -0.54 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 382.50 | 13.50 | 16.30 | 14.90 | % | 0.04 | 0 | 0 | 0.57 | -0.40 | 0.01 | -0.55 | 11/9/2026 4:00:03 PM EST | |||
| 385.00 | 14.50 | 17.20 | 15.85 | 8.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.41 | 0.01 | -0.55 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 387.50 | 15.60 | 18.40 | 17.00 | % | 0.04 | 0 | 0 | 0.56 | -0.43 | 0.01 | -0.56 | 11/9/2026 4:00:03 PM EST | |||
| 390.00 | 16.60 | 19.50 | 18.05 | 20.40 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.56 | -0.45 | 0.01 | -0.56 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 395.00 | 18.90 | 21.90 | 20.40 | 21.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.49 | 0.01 | -0.56 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 400.00 | 21.40 | 24.40 | 22.90 | 36.63 | 0.00 | 0.00% | 0.06 | 0 | 387 | 0.54 | -0.53 | 0.01 | -0.56 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 405.00 | 23.80 | 27.00 | 25.40 | 40.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.57 | 0.01 | -0.55 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 410.00 | 26.70 | 29.90 | 28.30 | 29.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.61 | 0.01 | -0.54 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 415.00 | 29.70 | 32.80 | 31.25 | 49.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | -0.65 | 0.01 | -0.52 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 420.00 | 33.10 | 36.30 | 34.70 | 32.82 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.69 | 0.01 | -0.49 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 425.00 | 36.50 | 39.70 | 38.10 | 56.27 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.49 | -0.72 | 0.01 | -0.46 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 430.00 | 40.20 | 43.30 | 41.75 | 49.80 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.47 | -0.76 | 0.01 | -0.43 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 435.00 | 43.90 | 47.10 | 45.50 | 29.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.40 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 440.00 | 48.00 | 51.10 | 49.55 | 71.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.82 | 0.01 | -0.36 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 445.00 | 51.50 | 55.20 | 53.35 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.32 | 11/9/2026 4:00:03 PM EST | |||
| 450.00 | 55.80 | 59.50 | 57.65 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.39 | -0.87 | 0.00 | -0.29 | 11/2/2026 | 11/9/2026 4:00:03 PM EST |
| 455.00 | 60.20 | 64.20 | 62.20 | % | 0.14 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.26 | 11/9/2026 4:00:03 PM EST | |||
| 460.00 | 65.20 | 68.40 | 66.80 | % | 0.15 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.22 | 11/9/2026 4:00:03 PM EST | |||
| 465.00 | 69.40 | 73.00 | 71.20 | % | 0.15 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.19 | 11/9/2026 4:00:03 PM EST | |||
| 470.00 | 74.50 | 77.70 | 76.10 | 88.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.94 | 0.00 | -0.17 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 475.00 | 78.80 | 82.70 | 80.75 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.15 | 11/9/2026 4:00:03 PM EST | |||
| 480.00 | 83.50 | 87.70 | 85.60 | % | 0.18 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.13 | 11/9/2026 4:00:03 PM EST | |||
| 485.00 | 88.50 | 92.50 | 90.50 | 70.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | -0.96 | 0.00 | -0.11 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 490.00 | 93.90 | 97.00 | 95.45 | 114.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.10 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 495.00 | 98.40 | 102.30 | 100.35 | % | 0.20 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.08 | 11/9/2026 4:00:03 PM EST | |||
| 500.00 | 103.40 | 106.90 | 105.15 | 124.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 505.00 | 108.50 | 112.20 | 110.35 | 87.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 510.00 | 113.30 | 117.40 | 115.35 | 106.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 10/21/2026 | 11/9/2026 4:00:03 PM EST |
| 520.00 | 123.30 | 127.30 | 125.30 | 103.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 530.00 | 133.30 | 137.20 | 135.25 | 164.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 4:00:03 PM EST |
| 540.00 | 143.30 | 146.80 | 145.05 | 120.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |