Options Chain for ANALOG DEVICES INC COM (ADI) - $394.66 as of 11/10/2026 11:01:47 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 | 171.20 | 175.30 | 173.25 | 173.90 | -6.60 | -3.66% | 0.81 | 1 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:49 AM EST |
| 220.00 | 166.20 | 170.30 | 168.25 | % | 0.76 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 225.00 | 161.30 | 165.30 | 163.30 | 164.20 | -3.38 | -2.02% | 0.73 | 1 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:49 AM EST |
| 230.00 | 156.50 | 160.30 | 158.40 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 235.00 | 151.50 | 155.40 | 153.45 | 192.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 240.00 | 146.50 | 150.50 | 148.50 | 155.70 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.14 | 1.00 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 245.00 | 141.50 | 145.50 | 143.50 | 114.51 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/10/2026 10:58:49 AM EST |
| 250.00 | 136.50 | 140.60 | 138.55 | 177.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 11/3/2026 | 11/10/2026 10:58:49 AM EST |
| 255.00 | 131.60 | 135.70 | 133.65 | 170.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 260.00 | 126.70 | 130.80 | 128.75 | % | 0.50 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 11/10/2026 10:58:49 AM EST | |||
| 265.00 | 122.00 | 125.90 | 123.95 | 161.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.04 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 270.00 | 117.00 | 121.00 | 119.00 | % | 0.44 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 11/10/2026 10:58:49 AM EST | |||
| 275.00 | 112.10 | 116.20 | 114.15 | 142.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.06 | 11/4/2026 | 11/10/2026 10:58:49 AM EST |
| 280.00 | 107.30 | 111.40 | 109.35 | 106.99 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.63 | 0.97 | 0.00 | -0.07 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 285.00 | 102.50 | 106.60 | 104.55 | % | 0.37 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.09 | 11/10/2026 10:58:49 AM EST | |||
| 290.00 | 97.80 | 101.80 | 99.80 | % | 0.34 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.13 | 11/10/2026 10:58:49 AM EST | |||
| 295.00 | 93.10 | 97.10 | 95.10 | % | 0.32 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.15 | 11/10/2026 10:58:49 AM EST | |||
| 300.00 | 88.40 | 92.40 | 90.40 | 93.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.56 | 0.93 | 0.00 | -0.17 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 305.00 | 83.80 | 87.80 | 85.80 | 89.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.57 | 0.92 | 0.00 | -0.18 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 310.00 | 79.20 | 83.30 | 81.25 | 84.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.57 | 0.91 | 0.00 | -0.20 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 315.00 | 74.70 | 78.80 | 76.75 | 56.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.90 | 0.00 | -0.22 | 11/6/2026 | 11/10/2026 10:58:49 AM EST |
| 320.00 | 70.30 | 74.30 | 72.30 | % | 0.23 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.24 | 11/10/2026 10:58:49 AM EST | |||
| 325.00 | 65.90 | 70.00 | 67.95 | % | 0.21 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.26 | 11/10/2026 10:58:49 AM EST | |||
| 330.00 | 61.70 | 65.80 | 63.75 | 43.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | 0.85 | 0.00 | -0.28 | 11/6/2026 | 11/10/2026 10:58:49 AM EST |
| 335.00 | 57.60 | 61.70 | 59.65 | % | 0.18 | 0 | 0 | 0.56 | 0.83 | 0.00 | -0.30 | 11/10/2026 10:58:49 AM EST | |||
| 340.00 | 53.60 | 57.70 | 55.65 | % | 0.16 | 0 | 0 | 0.55 | 0.81 | 0.00 | -0.32 | 11/10/2026 10:58:49 AM EST | |||
| 345.00 | 50.20 | 53.40 | 51.80 | 65.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.79 | 0.00 | -0.33 | 11/4/2026 | 11/10/2026 10:58:49 AM EST |
| 350.00 | 46.30 | 49.60 | 47.95 | % | 0.14 | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.35 | 11/10/2026 10:58:49 AM EST | |||
| 355.00 | 42.80 | 46.00 | 44.40 | % | 0.13 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.36 | 11/10/2026 10:58:49 AM EST | |||
| 360.00 | 39.40 | 42.20 | 40.80 | % | 0.11 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.38 | 11/10/2026 10:58:49 AM EST | |||
| 365.00 | 36.10 | 38.90 | 37.50 | % | 0.10 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.39 | 11/10/2026 10:58:49 AM EST | |||
| 370.00 | 32.90 | 35.70 | 34.30 | % | 0.09 | 0 | 0 | 0.54 | 0.65 | 0.01 | -0.39 | 11/10/2026 10:58:49 AM EST | |||
| 375.00 | 30.00 | 32.80 | 31.40 | % | 0.08 | 0 | 0 | 0.54 | 0.62 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 380.00 | 27.20 | 29.60 | 28.40 | % | 0.07 | 0 | 0 | 0.54 | 0.59 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 385.00 | 24.50 | 27.00 | 25.75 | % | 0.07 | 0 | 0 | 0.53 | 0.55 | 0.01 | -0.41 | 11/10/2026 10:58:49 AM EST | |||
| 390.00 | 22.00 | 24.50 | 23.25 | % | 0.06 | 0 | 0 | 0.53 | 0.52 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 395.00 | 19.70 | 22.20 | 20.95 | % | 0.05 | 0 | 0 | 0.52 | 0.49 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 400.00 | 17.40 | 20.10 | 18.75 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.52 | 0.46 | 0.01 | -0.39 | 11/6/2026 | 11/10/2026 10:58:49 AM EST |
| 405.00 | 15.40 | 18.10 | 16.75 | % | 0.04 | 0 | 0 | 0.52 | 0.42 | 0.01 | -0.39 | 11/10/2026 10:58:49 AM EST | |||
| 410.00 | 13.50 | 16.30 | 14.90 | 15.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.39 | 0.01 | -0.38 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 415.00 | 11.80 | 14.70 | 13.25 | % | 0.03 | 0 | 0 | 0.51 | 0.36 | 0.01 | -0.36 | 11/10/2026 10:58:49 AM EST | |||
| 420.00 | 10.30 | 13.10 | 11.70 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.35 | 11/10/2026 10:58:49 AM EST | |||
| 425.00 | 8.90 | 11.70 | 10.30 | % | 0.02 | 0 | 0 | 0.50 | 0.30 | 0.01 | -0.33 | 11/10/2026 10:58:49 AM EST | |||
| 430.00 | 7.60 | 10.60 | 9.10 | % | 0.02 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.32 | 11/10/2026 10:58:49 AM EST | |||
| 435.00 | 6.60 | 9.20 | 7.90 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.25 | 0.01 | -0.30 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 440.00 | 5.60 | 7.60 | 6.60 | 6.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.23 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 445.00 | 4.70 | 7.10 | 5.90 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.20 | 0.00 | -0.26 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 450.00 | 3.70 | 6.10 | 4.90 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.00 | -0.24 | 11/10/2026 10:58:49 AM EST | |||
| 455.00 | 3.00 | 5.70 | 4.35 | 14.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.16 | 0.00 | -0.22 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 460.00 | 2.65 | 5.10 | 3.88 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.00 | -0.21 | 11/10/2026 10:58:49 AM EST | |||
| 465.00 | 1.80 | 4.60 | 3.20 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.00 | -0.19 | 11/10/2026 10:58:49 AM EST | |||
| 470.00 | 1.40 | 4.20 | 2.80 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.17 | 11/10/2026 10:58:49 AM EST | |||
| 475.00 | 1.00 | 3.80 | 2.40 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.00 | -0.16 | 11/10/2026 10:58:49 AM EST | |||
| 480.00 | 1.10 | 3.60 | 2.35 | % | 0.00 | 0 | 0 | 0.51 | 0.09 | 0.00 | -0.14 | 11/10/2026 10:58:49 AM EST | |||
| 485.00 | 0.85 | 3.40 | 2.13 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.13 | 11/10/2026 10:58:49 AM EST | |||
| 490.00 | 0.75 | 2.40 | 1.58 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.11 | 11/10/2026 10:58:49 AM EST | |||
| 495.00 | 0.60 | 3.10 | 1.85 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.10 | 11/10/2026 10:58:49 AM EST | |||
| 500.00 | 0.30 | 2.95 | 1.63 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.09 | 11/10/2026 10:58:49 AM EST | |||
| 505.00 | 0.10 | 2.80 | 1.45 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.08 | 11/10/2026 10:58:49 AM EST | |||
| 510.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.07 | 11/10/2026 10:58:49 AM EST | |||
| 520.00 | 0.00 | 2.50 | 1.25 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.05 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 530.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 11/10/2026 10:58:49 AM EST | |||
| 540.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.03 | 11/10/2026 10:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:49 AM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 11/10/2026 10:58:49 AM EST | |||
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 11/10/2026 10:58:49 AM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 11/10/2026 10:58:49 AM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 11/10/2026 10:58:49 AM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 11/10/2026 10:58:49 AM EST | |||
| 265.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 11/10/2026 10:58:49 AM EST | |||
| 270.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 11/10/2026 10:58:49 AM EST | |||
| 275.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 11/10/2026 10:58:49 AM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.07 | 11/10/2026 10:58:49 AM EST | |||
| 285.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.09 | 11/10/2026 10:58:49 AM EST | |||
| 290.00 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.13 | 11/10/2026 10:58:49 AM EST | |||
| 295.00 | 0.55 | 3.60 | 2.08 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.15 | 11/10/2026 10:58:49 AM EST | |||
| 300.00 | 0.70 | 3.70 | 2.20 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.17 | 11/10/2026 10:58:49 AM EST | |||
| 305.00 | 1.60 | 4.20 | 2.90 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.18 | 11/10/2026 10:58:49 AM EST | |||
| 310.00 | 1.55 | 4.60 | 3.08 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.20 | 11/10/2026 10:58:49 AM EST | |||
| 315.00 | 2.15 | 5.20 | 3.68 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.10 | 0.00 | -0.22 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 320.00 | 2.80 | 5.70 | 4.25 | % | 0.01 | 0 | 0 | 0.60 | -0.12 | 0.00 | -0.24 | 11/10/2026 10:58:49 AM EST | |||
| 325.00 | 3.60 | 6.30 | 4.95 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.00 | -0.26 | 11/10/2026 10:58:49 AM EST | |||
| 330.00 | 4.40 | 6.90 | 5.65 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.00 | -0.28 | 11/10/2026 10:58:49 AM EST | |||
| 335.00 | 5.30 | 8.00 | 6.65 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.17 | 0.00 | -0.30 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 340.00 | 6.40 | 9.00 | 7.70 | 8.59 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | -0.19 | 0.00 | -0.32 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 345.00 | 7.50 | 10.00 | 8.75 | 9.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.21 | 0.00 | -0.33 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 350.00 | 8.80 | 11.40 | 10.10 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.24 | 0.00 | -0.35 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 355.00 | 10.20 | 12.80 | 11.50 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.01 | -0.36 | 11/10/2026 10:58:49 AM EST | |||
| 360.00 | 11.90 | 14.40 | 13.15 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.29 | 0.01 | -0.38 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 365.00 | 13.60 | 16.20 | 14.90 | 13.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.32 | 0.01 | -0.39 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 370.00 | 15.60 | 18.10 | 16.85 | 25.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.35 | 0.01 | -0.39 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 375.00 | 17.50 | 20.20 | 18.85 | 16.50 | -11.60 | -41.29% | 0.05 | 10 | 1 | 0.57 | -0.38 | 0.01 | -0.40 | 11/10/2026 | 11/10/2026 10:58:49 AM EST |
| 380.00 | 19.60 | 22.50 | 21.05 | 18.50 | -17.50 | -48.62% | 0.06 | 2 | 2 | 0.57 | -0.41 | 0.01 | -0.40 | 11/10/2026 | 11/10/2026 10:58:49 AM EST |
| 385.00 | 21.80 | 24.80 | 23.30 | % | 0.06 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.41 | 11/10/2026 10:58:49 AM EST | |||
| 390.00 | 24.20 | 27.40 | 25.80 | % | 0.07 | 0 | 0 | 0.56 | -0.48 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 395.00 | 27.20 | 30.20 | 28.70 | % | 0.07 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.40 | 11/10/2026 10:58:49 AM EST | |||
| 400.00 | 30.10 | 33.00 | 31.55 | 36.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.54 | 0.01 | -0.39 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 405.00 | 32.90 | 36.00 | 34.45 | 39.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.57 | 0.01 | -0.39 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 410.00 | 36.00 | 39.10 | 37.55 | 43.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.61 | 0.01 | -0.38 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 415.00 | 39.30 | 42.40 | 40.85 | % | 0.10 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.36 | 11/10/2026 10:58:49 AM EST | |||
| 420.00 | 42.50 | 45.80 | 44.15 | % | 0.11 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.35 | 11/10/2026 10:58:49 AM EST | |||
| 425.00 | 46.00 | 49.30 | 47.65 | % | 0.11 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.33 | 11/10/2026 10:58:49 AM EST | |||
| 430.00 | 49.70 | 53.00 | 51.35 | % | 0.12 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.32 | 11/10/2026 10:58:49 AM EST | |||
| 435.00 | 53.40 | 56.80 | 55.10 | % | 0.13 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.30 | 11/10/2026 10:58:49 AM EST | |||
| 440.00 | 57.60 | 60.80 | 59.20 | % | 0.13 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.28 | 11/10/2026 10:58:49 AM EST | |||
| 445.00 | 60.80 | 64.90 | 62.85 | % | 0.14 | 0 | 0 | 0.54 | -0.80 | 0.00 | -0.26 | 11/10/2026 10:58:49 AM EST | |||
| 450.00 | 65.40 | 69.10 | 67.25 | 88.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.82 | 0.00 | -0.24 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 455.00 | 69.70 | 73.40 | 71.55 | % | 0.16 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.22 | 11/10/2026 10:58:49 AM EST | |||
| 460.00 | 73.80 | 77.80 | 75.80 | 93.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | -0.86 | 0.00 | -0.21 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 465.00 | 78.40 | 82.20 | 80.30 | 90.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | -0.87 | 0.00 | -0.19 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 470.00 | 82.90 | 86.70 | 84.80 | 99.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.89 | 0.00 | -0.17 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 475.00 | 87.50 | 91.40 | 89.45 | 110.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.59 | -0.90 | 0.00 | -0.16 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 480.00 | 92.20 | 96.00 | 94.10 | 105.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.91 | 0.00 | -0.14 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 485.00 | 96.80 | 100.70 | 98.75 | 93.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.60 | -0.92 | 0.00 | -0.13 | 11/9/2026 | 11/10/2026 10:58:49 AM EST |
| 490.00 | 101.70 | 105.50 | 103.60 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.11 | 11/10/2026 10:58:49 AM EST | |||
| 495.00 | 106.50 | 110.30 | 108.40 | 107.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.61 | -0.94 | 0.00 | -0.10 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 500.00 | 111.40 | 115.10 | 113.25 | 134.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.09 | 11/5/2026 | 11/10/2026 10:58:49 AM EST |
| 505.00 | 116.20 | 120.00 | 118.10 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 11/10/2026 10:58:49 AM EST | |||
| 510.00 | 121.30 | 124.80 | 123.05 | 122.80 | % | 0.24 | 1 | 0 | 0.61 | -0.96 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 10:58:49 AM EST | |
| 520.00 | 130.60 | 134.80 | 132.70 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 11/10/2026 10:58:49 AM EST | |||
| 530.00 | 140.90 | 144.70 | 142.80 | 114.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 11/2/2026 | 11/10/2026 10:58:49 AM EST |
| 540.00 | 150.60 | 154.70 | 152.65 | 178.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/10/2026 10:58:49 AM EST |