Options Chain for ANALOG DEVICES INC COM (ADI) - $361.18 as of 9/8/2026 7:02:26 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 | 247.50 | 251.60 | 249.55 | % | 2.17 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 120.00 | 242.50 | 246.90 | 244.70 | 271.50 | 0.00 | 0.00% | 2.04 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/8/2026 4:00:03 PM EST |
| 125.00 | 237.60 | 242.00 | 239.80 | % | 1.92 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 130.00 | 232.60 | 236.90 | 234.75 | % | 1.81 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 135.00 | 227.70 | 231.80 | 229.75 | % | 1.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 140.00 | 222.70 | 226.90 | 224.80 | 259.00 | 0.00 | 0.00% | 1.61 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/8/2026 4:00:03 PM EST |
| 145.00 | 217.80 | 222.20 | 220.00 | 299.25 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/8/2026 4:00:03 PM EST |
| 150.00 | 212.90 | 217.10 | 215.00 | 253.10 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/8/2026 4:00:03 PM EST |
| 155.00 | 207.90 | 212.00 | 209.95 | % | 1.35 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 160.00 | 203.10 | 207.10 | 205.10 | 233.70 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/8/2026 4:00:03 PM EST |
| 165.00 | 198.00 | 202.20 | 200.10 | 227.30 | 0.00 | 0.00% | 1.21 | 0 | 10 | 0.98 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 9/8/2026 4:00:03 PM EST |
| 170.00 | 193.10 | 197.50 | 195.30 | 236.40 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 9/8/2026 4:00:03 PM EST |
| 175.00 | 188.10 | 192.40 | 190.25 | 216.90 | 0.00 | 0.00% | 1.09 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 9/8/2026 4:00:03 PM EST |
| 180.00 | 183.40 | 187.30 | 185.35 | % | 1.03 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 185.00 | 178.30 | 182.60 | 180.45 | 215.10 | 0.00 | 0.00% | 0.98 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 9/8/2026 4:00:03 PM EST |
| 190.00 | 173.40 | 177.60 | 175.50 | % | 0.92 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 195.00 | 168.50 | 172.50 | 170.50 | 202.60 | 0.00 | 0.00% | 0.87 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.01 | 7/10/2026 | 9/8/2026 4:00:03 PM EST |
| 200.00 | 163.70 | 168.00 | 165.85 | % | 0.83 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.03 | 9/8/2026 4:00:03 PM EST | |||
| 210.00 | 153.90 | 158.10 | 156.00 | 162.60 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 9/8/2026 4:00:03 PM EST |
| 220.00 | 144.00 | 148.20 | 146.10 | % | 0.66 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.03 | 9/8/2026 4:00:03 PM EST | |||
| 230.00 | 134.50 | 138.20 | 136.35 | 162.90 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.59 | 0.98 | 0.00 | -0.05 | 7/13/2026 | 9/8/2026 4:00:03 PM EST |
| 240.00 | 124.70 | 128.60 | 126.65 | % | 0.53 | 0 | 32 | 0.59 | 0.97 | 0.00 | -0.04 | 9/8/2026 4:00:03 PM EST | |||
| 250.00 | 115.50 | 119.20 | 117.35 | 109.00 | 0.00 | 0.00% | 0.47 | 0 | 177 | 0.57 | 0.96 | 0.00 | -0.05 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 260.00 | 106.00 | 109.80 | 107.90 | 118.80 | 0.00 | 0.00% | 0.42 | 0 | 65 | 0.51 | 0.94 | 0.00 | -0.07 | 8/18/2026 | 9/8/2026 4:00:03 PM EST |
| 270.00 | 96.90 | 100.50 | 98.70 | 96.95 | 0.00 | 0.00% | 0.37 | 0 | 201 | 0.46 | 0.92 | 0.00 | -0.09 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 280.00 | 88.20 | 91.70 | 89.95 | 91.75 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.46 | 0.90 | 0.00 | -0.10 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 290.00 | 79.50 | 82.30 | 80.90 | 97.72 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.44 | 0.87 | 0.00 | -0.11 | 8/19/2026 | 9/8/2026 4:00:03 PM EST |
| 300.00 | 71.00 | 74.00 | 72.50 | 72.10 | +4.70 | +6.98% | 0.24 | 1 | 377 | 0.43 | 0.84 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 310.00 | 63.30 | 66.60 | 64.95 | 67.05 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.43 | 0.81 | 0.00 | -0.13 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 320.00 | 55.70 | 58.70 | 57.20 | 53.02 | 0.00 | 0.00% | 0.18 | 0 | 157 | 0.41 | 0.77 | 0.00 | -0.14 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 330.00 | 49.30 | 51.80 | 50.55 | 52.00 | +1.03 | +2.03% | 0.15 | 1 | 77 | 0.41 | 0.72 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 340.00 | 43.00 | 45.40 | 44.20 | 36.59 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.41 | 0.67 | 0.00 | -0.16 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 350.00 | 36.60 | 39.50 | 38.05 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.40 | 0.62 | 0.01 | -0.16 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 360.00 | 31.80 | 34.00 | 32.90 | 32.30 | +4.57 | +16.48% | 0.09 | 3 | 54 | 0.40 | 0.57 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 370.00 | 26.50 | 29.30 | 27.90 | 27.60 | +5.34 | +23.99% | 0.08 | 1 | 238 | 0.40 | 0.51 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 380.00 | 22.30 | 24.90 | 23.60 | 23.44 | +2.04 | +9.54% | 0.06 | 2 | 2,154 | 0.39 | 0.46 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 390.00 | 19.00 | 21.40 | 20.20 | 20.75 | +5.55 | +36.52% | 0.05 | 3 | 187 | 0.40 | 0.41 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 400.00 | 15.20 | 18.00 | 16.60 | 16.90 | +0.80 | +4.97% | 0.04 | 15 | 197 | 0.39 | 0.36 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 410.00 | 12.90 | 15.50 | 14.20 | 13.70 | -0.10 | -0.73% | 0.03 | 37 | 169 | 0.39 | 0.32 | 0.00 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 420.00 | 10.90 | 12.30 | 11.60 | 11.35 | +2.45 | +27.53% | 0.03 | 10,910 | 322 | 0.39 | 0.27 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 430.00 | 8.60 | 11.20 | 9.90 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.39 | 0.24 | 0.00 | -0.12 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 440.00 | 7.10 | 8.90 | 8.00 | 7.75 | +0.45 | +6.17% | 0.02 | 10,906 | 47 | 0.39 | 0.20 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 450.00 | 5.60 | 8.30 | 6.95 | 6.70 | +1.70 | +34.00% | 0.02 | 2 | 256 | 0.40 | 0.18 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 460.00 | 4.30 | 6.80 | 5.55 | 5.55 | +1.45 | +35.37% | 0.01 | 1 | 205 | 0.39 | 0.15 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 470.00 | 3.20 | 6.00 | 4.60 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.39 | 0.13 | 0.00 | -0.08 | 8/24/2026 | 9/8/2026 4:00:03 PM EST |
| 480.00 | 1.95 | 5.20 | 3.58 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.39 | 0.11 | 0.00 | -0.07 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 490.00 | 2.05 | 4.10 | 3.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.39 | 0.09 | 0.00 | -0.07 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 500.00 | 1.55 | 3.40 | 2.48 | 2.44 | +0.39 | +19.03% | 0.00 | 1 | 107 | 0.39 | 0.08 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 510.00 | 1.30 | 3.10 | 2.20 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | 0.07 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 520.00 | 0.70 | 3.90 | 2.30 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.40 | 0.06 | 0.00 | -0.05 | 8/18/2026 | 9/8/2026 4:00:03 PM EST |
| 530.00 | 0.45 | 3.20 | 1.83 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.40 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 9/8/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.04 | 0.00 | -0.03 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 3.20 | 1.60 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.03 | 0.00 | -0.03 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 2.95 | 1.48 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.52 | 0.02 | 0.00 | -0.02 | 8/20/2026 | 9/8/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 2.85 | 1.43 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 9/8/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.54 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 9/8/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 2.55 | 1.28 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 9/8/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 2.35 | 1.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/8/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/8/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 9/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.87 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 9/8/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 9/8/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 9/8/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 9/8/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 9/8/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 2.30 | 1.18 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.57 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 9/8/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 9/8/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 230.00 | 0.10 | 2.80 | 1.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.02 | 0.00 | -0.05 | 8/21/2026 | 9/8/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.03 | 0.00 | -0.04 | 8/25/2026 | 9/8/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.04 | 0.00 | -0.05 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 260.00 | 1.25 | 2.70 | 1.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.43 | -0.06 | 0.00 | -0.07 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 270.00 | 1.60 | 4.10 | 2.85 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.42 | -0.08 | 0.00 | -0.09 | 8/24/2026 | 9/8/2026 4:00:03 PM EST |
| 280.00 | 2.45 | 5.20 | 3.83 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.42 | -0.10 | 0.00 | -0.10 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 290.00 | 3.90 | 6.40 | 5.15 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.41 | -0.13 | 0.00 | -0.11 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 300.00 | 5.90 | 7.40 | 6.65 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.41 | -0.16 | 0.00 | -0.12 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 310.00 | 7.30 | 10.40 | 8.85 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.40 | -0.19 | 0.00 | -0.13 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 320.00 | 10.80 | 11.90 | 11.35 | 11.43 | 0.00 | 0.00% | 0.04 | 0 | 1,296 | 0.40 | -0.23 | 0.00 | -0.14 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 330.00 | 13.10 | 15.00 | 14.05 | 14.43 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.39 | -0.28 | 0.00 | -0.15 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 340.00 | 16.10 | 18.60 | 17.35 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 271 | 0.38 | -0.33 | 0.00 | -0.16 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 350.00 | 21.00 | 22.70 | 21.85 | 22.40 | -1.70 | -7.06% | 0.06 | 57 | 399 | 0.39 | -0.38 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 360.00 | 25.50 | 27.50 | 26.50 | 27.49 | -0.71 | -2.52% | 0.07 | 13 | 123 | 0.38 | -0.43 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 370.00 | 30.80 | 33.70 | 32.25 | 37.60 | 0.00 | 0.00% | 0.09 | 0 | 217 | 0.39 | -0.49 | 0.01 | -0.16 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 380.00 | 36.40 | 39.20 | 37.80 | 37.02 | -3.48 | -8.60% | 0.10 | 2 | 333 | 0.38 | -0.54 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 390.00 | 42.70 | 45.70 | 44.20 | 51.30 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.38 | -0.59 | 0.01 | -0.15 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 400.00 | 49.50 | 52.50 | 51.00 | 59.10 | 0.00 | 0.00% | 0.13 | 0 | 443 | 0.38 | -0.64 | 0.01 | -0.15 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 410.00 | 55.80 | 59.50 | 57.65 | 63.39 | 0.00 | 0.00% | 0.14 | 0 | 160 | 0.37 | -0.68 | 0.00 | -0.14 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 420.00 | 63.80 | 67.30 | 65.55 | 73.12 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.37 | -0.73 | 0.00 | -0.13 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 430.00 | 72.00 | 75.20 | 73.60 | 82.80 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.36 | -0.76 | 0.00 | -0.12 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 440.00 | 80.30 | 83.50 | 81.90 | 93.50 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.36 | -0.80 | 0.00 | -0.11 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 450.00 | 88.40 | 92.20 | 90.30 | 92.40 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.35 | -0.82 | 0.00 | -0.10 | 7/8/2026 | 9/8/2026 4:00:03 PM EST |
| 460.00 | 97.70 | 101.10 | 99.40 | 94.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.34 | -0.85 | 0.00 | -0.09 | 7/9/2026 | 9/8/2026 4:00:03 PM EST |
| 470.00 | 106.70 | 110.30 | 108.50 | 102.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.42 | -0.87 | 0.00 | -0.08 | 7/9/2026 | 9/8/2026 4:00:03 PM EST |
| 480.00 | 116.00 | 119.70 | 117.85 | 107.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.44 | -0.89 | 0.00 | -0.07 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 490.00 | 125.10 | 129.20 | 127.15 | 168.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.07 | 4/2/2026 | 9/8/2026 4:00:03 PM EST |
| 500.00 | 135.70 | 139.00 | 137.35 | 124.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 7/14/2026 | 9/8/2026 4:00:03 PM EST |
| 510.00 | 145.20 | 148.90 | 147.05 | 132.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.05 | 8/19/2026 | 9/8/2026 4:00:03 PM EST |
| 520.00 | 155.10 | 159.00 | 157.05 | 142.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.50 | -0.94 | 0.00 | -0.05 | 8/19/2026 | 9/8/2026 4:00:03 PM EST |
| 530.00 | 165.10 | 169.10 | 167.10 | 179.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 7/29/2026 | 9/8/2026 4:00:03 PM EST |
| 540.00 | 175.10 | 179.00 | 177.05 | % | 0.33 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 9/8/2026 4:00:03 PM EST | |||
| 550.00 | 185.10 | 189.00 | 187.05 | % | 0.34 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 9/8/2026 4:00:03 PM EST | |||
| 560.00 | 195.10 | 199.00 | 197.05 | 180.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 8/20/2026 | 9/8/2026 4:00:03 PM EST |
| 570.00 | 205.10 | 209.00 | 207.05 | % | 0.36 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 9/8/2026 4:00:03 PM EST | |||
| 580.00 | 214.90 | 219.10 | 217.00 | % | 0.37 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 9/8/2026 4:00:03 PM EST | |||
| 590.00 | 225.10 | 229.00 | 227.05 | % | 0.38 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 600.00 | 235.10 | 239.00 | 237.05 | % | 0.40 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 620.00 | 255.10 | 259.00 | 257.05 | % | 0.41 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST | |||
| 640.00 | 275.10 | 279.00 | 277.05 | % | 0.43 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/8/2026 4:00:03 PM EST |