Options Chain for ANALOG DEVICES INC COM (ADI) - $419.99 as of 11/2/2026 4:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 296.30 | 300.20 | 298.25 | 286.55 | 0.00 | 0.00% | 2.59 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 120.00 | 291.40 | 295.20 | 293.30 | 271.50 | 0.00 | 0.00% | 2.44 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 286.40 | 290.40 | 288.40 | % | 2.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 130.00 | 281.30 | 285.30 | 283.30 | % | 2.18 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 276.40 | 280.30 | 278.35 | % | 2.06 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 271.40 | 275.40 | 273.40 | 259.00 | 0.00 | 0.00% | 1.95 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 266.50 | 270.30 | 268.40 | 299.25 | 0.00 | 0.00% | 1.85 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 261.50 | 265.30 | 263.40 | 253.10 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/2/2026 3:59:57 PM EST |
| 155.00 | 256.50 | 260.40 | 258.45 | % | 1.67 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 251.80 | 255.50 | 253.65 | 267.69 | 0.00 | 0.00% | 1.59 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 165.00 | 246.60 | 250.60 | 248.60 | 227.30 | 0.00 | 0.00% | 1.51 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/2/2026 3:59:57 PM EST |
| 170.00 | 241.60 | 245.60 | 243.60 | 247.90 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 236.60 | 240.40 | 238.50 | 216.90 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 231.50 | 235.50 | 233.50 | % | 1.30 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 185.00 | 226.60 | 230.60 | 228.60 | 215.10 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 221.70 | 225.60 | 223.65 | 216.70 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 216.70 | 220.60 | 218.65 | 202.60 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 211.70 | 215.50 | 213.60 | % | 1.07 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 210.00 | 201.60 | 205.60 | 203.60 | 162.60 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 192.00 | 195.50 | 193.75 | 206.50 | +49.80 | +31.78% | 0.88 | 1 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 182.20 | 185.90 | 184.05 | 143.20 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 172.00 | 176.00 | 174.00 | 167.34 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.02 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 162.10 | 165.90 | 164.00 | 134.20 | 0.00 | 0.00% | 0.66 | 0 | 194 | 0.93 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 152.50 | 156.20 | 154.35 | 169.40 | 0.00 | 0.00% | 0.59 | 0 | 37 | 0.89 | 0.99 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 142.50 | 146.20 | 144.35 | 121.00 | 0.00 | 0.00% | 0.53 | 0 | 131 | 0.83 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 133.00 | 136.10 | 134.55 | 85.76 | 0.00 | 0.00% | 0.48 | 0 | 47 | 0.56 | 0.98 | 0.00 | -0.04 | 9/10/2026 | 11/2/2026 3:59:57 PM EST |
| 290.00 | 123.20 | 126.90 | 125.05 | 121.50 | 0.00 | 0.00% | 0.43 | 0 | 46 | 0.59 | 0.97 | 0.00 | -0.06 | 10/13/2026 | 11/2/2026 3:59:57 PM EST |
| 300.00 | 113.90 | 117.10 | 115.50 | 115.09 | 0.00 | 0.00% | 0.39 | 0 | 371 | 0.56 | 0.96 | 0.00 | -0.09 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 104.50 | 107.80 | 106.15 | 86.50 | 0.00 | 0.00% | 0.34 | 0 | 57 | 0.56 | 0.94 | 0.00 | -0.12 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 320.00 | 95.80 | 98.70 | 97.25 | 83.40 | 0.00 | 0.00% | 0.30 | 0 | 167 | 0.56 | 0.92 | 0.00 | -0.14 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 330.00 | 86.80 | 89.70 | 88.25 | 98.00 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.55 | 0.90 | 0.00 | -0.17 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 340.00 | 78.30 | 81.10 | 79.70 | 85.80 | +4.40 | +5.41% | 0.23 | 2 | 110 | 0.54 | 0.87 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 350.00 | 69.80 | 72.90 | 71.35 | 78.21 | +19.32 | +32.81% | 0.20 | 18 | 118 | 0.53 | 0.84 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 360.00 | 61.70 | 65.00 | 63.35 | 54.20 | 0.00 | 0.00% | 0.18 | 0 | 99 | 0.52 | 0.80 | 0.00 | -0.26 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 370.00 | 54.80 | 57.00 | 55.90 | 52.85 | 0.00 | 0.00% | 0.15 | 0 | 225 | 0.52 | 0.76 | 0.00 | -0.28 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 380.00 | 47.90 | 49.70 | 48.80 | 52.30 | +6.80 | +14.95% | 0.13 | 15 | 3,866 | 0.51 | 0.71 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 390.00 | 41.10 | 43.70 | 42.40 | 46.10 | -5.40 | -10.49% | 0.11 | 5 | 345 | 0.50 | 0.66 | 0.00 | -0.32 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 400.00 | 35.40 | 37.80 | 36.60 | 41.30 | +8.40 | +25.54% | 0.09 | 29 | 335 | 0.50 | 0.61 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 410.00 | 30.90 | 32.60 | 31.75 | 40.52 | +13.76 | +51.42% | 0.08 | 2 | 297 | 0.50 | 0.56 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 420.00 | 26.00 | 27.70 | 26.85 | 28.75 | +6.75 | +30.69% | 0.06 | 10 | 11,525 | 0.50 | 0.51 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 430.00 | 21.40 | 23.40 | 22.40 | 25.17 | +2.58 | +11.43% | 0.05 | 25 | 501 | 0.49 | 0.45 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 440.00 | 17.50 | 19.80 | 18.65 | 18.80 | +3.80 | +25.34% | 0.04 | 20 | 11,171 | 0.49 | 0.40 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 450.00 | 14.30 | 16.50 | 15.40 | 18.40 | +5.73 | +45.23% | 0.03 | 6 | 484 | 0.49 | 0.35 | 0.01 | -0.31 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 460.00 | 11.40 | 13.80 | 12.60 | 14.80 | +4.55 | +44.39% | 0.03 | 2 | 601 | 0.48 | 0.30 | 0.00 | -0.29 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 470.00 | 9.30 | 11.60 | 10.45 | 11.81 | +3.81 | +47.63% | 0.02 | 6 | 311 | 0.49 | 0.26 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 480.00 | 7.00 | 9.70 | 8.35 | 9.70 | +2.40 | +32.88% | 0.02 | 2 | 70 | 0.48 | 0.22 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 490.00 | 5.90 | 7.70 | 6.80 | 7.00 | +0.60 | +9.38% | 0.01 | 3 | 331 | 0.48 | 0.19 | 0.00 | -0.22 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 500.00 | 4.00 | 6.60 | 5.30 | 6.10 | +1.10 | +22.00% | 0.01 | 4 | 151 | 0.48 | 0.15 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 510.00 | 3.70 | 5.40 | 4.55 | 5.10 | +1.00 | +24.39% | 0.01 | 8 | 54 | 0.49 | 0.13 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 520.00 | 2.65 | 4.30 | 3.48 | 3.90 | +0.50 | +14.71% | 0.01 | 1 | 114 | 0.48 | 0.10 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 530.00 | 2.30 | 3.40 | 2.85 | 3.10 | -0.10 | -3.13% | 0.01 | 1 | 197 | 0.48 | 0.09 | 0.00 | -0.13 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 540.00 | 1.10 | 3.70 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.07 | 0.00 | -0.11 | 8/28/2026 | 11/2/2026 3:59:57 PM EST |
| 550.00 | 0.60 | 3.40 | 2.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.48 | 0.06 | 0.00 | -0.09 | 10/7/2026 | 11/2/2026 3:59:57 PM EST |
| 560.00 | 0.60 | 3.20 | 1.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.50 | 0.04 | 0.00 | -0.08 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 570.00 | 0.10 | 3.10 | 1.60 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.04 | 0.00 | -0.06 | 8/12/2026 | 11/2/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 2.85 | 1.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.61 | 0.03 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 590.00 | 0.05 | 2.70 | 1.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.02 | 0.00 | -0.04 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.02 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 2.35 | 1.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 11/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.95 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.84 | -0.01 | 0.00 | -0.02 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.79 | -0.01 | 0.00 | -0.03 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.76 | -0.02 | 0.00 | -0.04 | 10/21/2026 | 11/2/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.72 | -0.03 | 0.00 | -0.06 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 300.00 | 0.30 | 3.50 | 1.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.55 | -0.04 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 0.90 | 3.50 | 2.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.54 | -0.06 | 0.00 | -0.12 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 320.00 | 2.70 | 3.60 | 3.15 | 2.00 | +0.31 | +18.35% | 0.01 | 1 | 1,281 | 0.55 | -0.08 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 330.00 | 2.80 | 4.80 | 3.80 | 2.40 | -1.23 | -33.89% | 0.01 | 1 | 336 | 0.53 | -0.10 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 340.00 | 4.00 | 6.60 | 5.30 | 3.73 | -1.47 | -28.27% | 0.02 | 10 | 429 | 0.53 | -0.13 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 350.00 | 7.30 | 7.80 | 7.55 | 7.50 | +1.00 | +15.39% | 0.02 | 44 | 601 | 0.54 | -0.16 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 360.00 | 8.70 | 10.70 | 9.70 | 5.60 | -3.40 | -37.78% | 0.03 | 3 | 785 | 0.53 | -0.20 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 370.00 | 11.20 | 12.70 | 11.95 | 7.80 | -3.60 | -31.58% | 0.03 | 6 | 479 | 0.52 | -0.24 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 380.00 | 13.90 | 15.90 | 14.90 | 12.84 | -1.26 | -8.94% | 0.04 | 5 | 420 | 0.52 | -0.29 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 390.00 | 17.50 | 19.50 | 18.50 | 12.00 | -3.81 | -24.10% | 0.05 | 2 | 357 | 0.51 | -0.34 | 0.00 | -0.32 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 400.00 | 21.40 | 23.20 | 22.30 | 20.90 | -1.45 | -6.49% | 0.06 | 28 | 604 | 0.51 | -0.39 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 410.00 | 26.40 | 28.20 | 27.30 | 25.40 | -1.90 | -6.96% | 0.07 | 13 | 478 | 0.51 | -0.44 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 420.00 | 31.70 | 33.40 | 32.55 | 30.30 | -1.80 | -5.61% | 0.08 | 27 | 212 | 0.51 | -0.49 | 0.01 | -0.34 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 430.00 | 36.70 | 39.10 | 37.90 | 31.20 | -0.10 | -0.32% | 0.09 | 14 | 66 | 0.51 | -0.55 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 440.00 | 42.60 | 45.00 | 43.80 | 41.90 | +4.60 | +12.34% | 0.10 | 13 | 117 | 0.49 | -0.60 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 450.00 | 49.50 | 52.40 | 50.95 | 49.30 | +6.35 | +14.79% | 0.11 | 3 | 38 | 0.50 | -0.65 | 0.01 | -0.31 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 460.00 | 56.70 | 59.60 | 58.15 | 94.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | -0.70 | 0.00 | -0.29 | 7/9/2026 | 11/2/2026 3:59:57 PM EST |
| 470.00 | 64.40 | 67.20 | 65.80 | 102.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.49 | -0.74 | 0.00 | -0.26 | 7/9/2026 | 11/2/2026 3:59:57 PM EST |
| 480.00 | 72.60 | 75.10 | 73.85 | 107.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | -0.78 | 0.00 | -0.24 | 6/30/2026 | 11/2/2026 3:59:57 PM EST |
| 490.00 | 80.90 | 84.40 | 82.65 | 93.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.81 | 0.00 | -0.22 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 500.00 | 89.70 | 93.10 | 91.40 | 124.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.19 | 7/14/2026 | 11/2/2026 3:59:57 PM EST |
| 510.00 | 98.70 | 101.90 | 100.30 | 118.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.87 | 0.00 | -0.17 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 520.00 | 108.00 | 111.20 | 109.60 | 123.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.50 | -0.90 | 0.00 | -0.15 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 530.00 | 117.30 | 120.40 | 118.85 | 179.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.13 | 7/29/2026 | 11/2/2026 3:59:57 PM EST |
| 540.00 | 126.80 | 130.00 | 128.40 | 148.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.11 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 550.00 | 136.40 | 139.80 | 138.10 | % | 0.25 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.09 | 11/2/2026 3:59:57 PM EST | |||
| 560.00 | 146.10 | 149.00 | 147.55 | 180.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.08 | 8/20/2026 | 11/2/2026 3:59:57 PM EST |
| 570.00 | 155.80 | 159.30 | 157.55 | % | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.06 | 11/2/2026 3:59:57 PM EST | |||
| 580.00 | 165.70 | 169.00 | 167.35 | % | 0.29 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 11/2/2026 3:59:57 PM EST | |||
| 590.00 | 175.60 | 179.10 | 177.35 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.04 | 11/2/2026 3:59:57 PM EST | |||
| 600.00 | 185.70 | 189.10 | 187.40 | % | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 620.00 | 205.70 | 209.10 | 207.40 | % | 0.33 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 640.00 | 225.60 | 229.10 | 227.35 | % | 0.36 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST |