Options Chain for ANALOG DEVICES INC COM (ADI) - $415.63 as of 5/7/2026 9:53:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 224.50 | 228.30 | 226.40 | % | 1.22 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 190.00 | 219.50 | 223.40 | 221.45 | 212.00 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 195.00 | 214.50 | 218.30 | 216.40 | % | 1.11 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 200.00 | 209.50 | 213.30 | 211.40 | 201.03 | 0.00 | 0.00% | 1.06 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 210.00 | 199.50 | 203.40 | 201.45 | % | 0.96 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 189.50 | 193.40 | 191.45 | % | 0.87 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 230.00 | 179.50 | 183.30 | 181.40 | 173.25 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 240.00 | 169.50 | 173.30 | 171.40 | 162.08 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 159.50 | 163.30 | 161.40 | % | 0.65 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 260.00 | 149.50 | 153.40 | 151.45 | 69.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 139.50 | 143.40 | 141.45 | % | 0.52 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 280.00 | 129.50 | 133.50 | 131.50 | 70.33 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 119.50 | 123.40 | 121.45 | 114.53 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 109.50 | 113.40 | 111.45 | 82.05 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 99.50 | 103.50 | 101.50 | 77.85 | 0.00 | 0.00% | 0.33 | 0 | 145 | 1.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 315.00 | 94.50 | 98.50 | 96.50 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 320.00 | 89.50 | 93.50 | 91.50 | 85.30 | 0.00 | 0.00% | 0.29 | 0 | 198 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 84.50 | 88.70 | 86.60 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 330.00 | 79.50 | 83.50 | 81.50 | 75.35 | 0.00 | 0.00% | 0.25 | 0 | 604 | 0.99 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 335.00 | 74.50 | 78.90 | 76.70 | 69.72 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 72.00 | 76.30 | 74.15 | % | 0.22 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 340.00 | 69.60 | 73.00 | 71.30 | 67.65 | 0.00 | 0.00% | 0.21 | 0 | 172 | 0.93 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 67.10 | 71.20 | 69.15 | % | 0.20 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:50 PM EST | |||
| 345.00 | 64.70 | 68.70 | 66.70 | % | 0.19 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 347.50 | 62.20 | 66.30 | 64.25 | 36.90 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.78 | 0.98 | 0.00 | -0.07 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 350.00 | 60.10 | 63.60 | 61.85 | 58.30 | 0.00 | 0.00% | 0.18 | 0 | 103 | 0.78 | 0.98 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 57.50 | 61.30 | 59.40 | % | 0.17 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.11 | 5/6/2026 3:59:50 PM EST | |||
| 355.00 | 55.00 | 58.90 | 56.95 | 47.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.14 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 357.50 | 52.60 | 56.60 | 54.60 | % | 0.15 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.17 | 5/6/2026 3:59:50 PM EST | |||
| 360.00 | 50.20 | 54.30 | 52.25 | 54.89 | 0.00 | 0.00% | 0.15 | 0 | 263 | 0.74 | 0.95 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 362.50 | 47.80 | 51.60 | 49.70 | % | 0.14 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.23 | 5/6/2026 3:59:50 PM EST | |||
| 365.00 | 45.50 | 49.40 | 47.45 | 41.63 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.66 | 0.94 | 0.00 | -0.24 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 367.50 | 43.10 | 47.00 | 45.05 | % | 0.12 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.26 | 5/6/2026 3:59:50 PM EST | |||
| 370.00 | 40.80 | 44.30 | 42.55 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.64 | 0.92 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 372.50 | 38.50 | 42.30 | 40.40 | 37.39 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.39 | 0.91 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 36.40 | 39.60 | 38.00 | 40.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.63 | 0.90 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 377.50 | 34.00 | 37.70 | 35.85 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | 0.89 | 0.01 | -0.36 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 380.00 | 32.30 | 35.60 | 33.95 | 37.37 | 0.00 | 0.00% | 0.09 | 0 | 406 | 0.45 | 0.87 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 382.50 | 30.00 | 33.80 | 31.90 | 30.75 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.50 | 0.86 | 0.01 | -0.42 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 385.00 | 27.50 | 30.90 | 29.20 | 27.93 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.48 | 0.85 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 387.50 | 25.30 | 29.40 | 27.35 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.46 | 0.83 | 0.01 | -0.46 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 390.00 | 23.80 | 26.60 | 25.20 | 28.81 | 0.00 | 0.00% | 0.06 | 0 | 431 | 0.45 | 0.81 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 392.50 | 21.80 | 24.60 | 23.20 | % | 0.06 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.51 | 5/6/2026 3:59:50 PM EST | |||
| 395.00 | 19.30 | 22.70 | 21.00 | 24.69 | 0.00 | 0.00% | 0.05 | 0 | 208 | 0.47 | 0.77 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 397.50 | 17.50 | 20.80 | 19.15 | % | 0.05 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.55 | 5/6/2026 3:59:50 PM EST | |||
| 400.00 | 15.80 | 18.50 | 17.15 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 326 | 0.42 | 0.72 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 402.50 | 13.70 | 16.80 | 15.25 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.69 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 405.00 | 12.40 | 15.20 | 13.80 | 16.95 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.40 | 0.66 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 407.50 | 11.00 | 13.70 | 12.35 | % | 0.03 | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 410.00 | 9.70 | 12.30 | 11.00 | 13.65 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.42 | 0.60 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 412.50 | 8.90 | 10.80 | 9.85 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.40 | 0.56 | 0.02 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 415.00 | 6.70 | 9.50 | 8.10 | 10.36 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.41 | 0.52 | 0.02 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 417.50 | 6.60 | 8.40 | 7.50 | 9.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.49 | 0.02 | -0.56 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 420.00 | 5.80 | 7.20 | 6.50 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.42 | 0.45 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 422.50 | 5.10 | 6.30 | 5.70 | 7.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | 0.40 | 0.02 | -0.53 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 425.00 | 4.30 | 6.20 | 5.25 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.40 | 0.37 | 0.02 | -0.51 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 427.50 | 3.70 | 5.50 | 4.60 | % | 0.01 | 0 | 0 | 0.39 | 0.33 | 0.01 | -0.48 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 3.20 | 4.30 | 3.75 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.41 | 0.29 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 432.50 | 2.60 | 3.80 | 3.20 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.26 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 435.00 | 2.10 | 3.30 | 2.70 | % | 0.01 | 0 | 0 | 0.40 | 0.23 | 0.01 | -0.41 | 5/6/2026 3:59:50 PM EST | |||
| 437.50 | 1.55 | 3.20 | 2.38 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.20 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 440.00 | 1.65 | 2.10 | 1.88 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.41 | 0.18 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 442.50 | 1.20 | 2.55 | 1.88 | % | 0.00 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.33 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 0.95 | 1.80 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.31 | 5/6/2026 3:59:50 PM EST | |||
| 447.50 | 0.80 | 2.20 | 1.50 | % | 0.00 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.30 | 5/6/2026 3:59:50 PM EST | |||
| 450.00 | 0.70 | 1.45 | 1.08 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.42 | 0.11 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 452.50 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.27 | 5/6/2026 3:59:50 PM EST | |||
| 455.00 | 0.45 | 1.10 | 0.78 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.08 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 457.50 | 0.30 | 1.00 | 0.65 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.22 | 5/6/2026 3:59:50 PM EST | |||
| 460.00 | 0.30 | 0.85 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.40 | 0.07 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 465.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.10 | 5/6/2026 3:59:50 PM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.05 | 5/6/2026 3:59:50 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 490.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.03 | 5/6/2026 3:59:50 PM EST | |||
| 500.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 510.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 530.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 560.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 570.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 590.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 600.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.84 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.76 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.84 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 345.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.06 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 0.05 | 0.80 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.07 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 350.00 | 0.10 | 0.85 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | -0.02 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 0.10 | 0.95 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | -0.02 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 355.00 | 0.20 | 0.95 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | -0.03 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 357.50 | 0.30 | 1.05 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.04 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 360.00 | 0.35 | 1.10 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.55 | -0.05 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 362.50 | 0.50 | 1.20 | 0.85 | 4.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.05 | 0.00 | -0.23 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 365.00 | 0.60 | 1.35 | 0.98 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | -0.06 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 367.50 | 0.75 | 1.50 | 1.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.07 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 370.00 | 0.70 | 1.60 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.55 | -0.08 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 372.50 | 0.80 | 1.80 | 1.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | -0.09 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 1.70 | 2.00 | 1.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.51 | -0.10 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 377.50 | 1.95 | 2.35 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.53 | -0.11 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 380.00 | 2.00 | 2.65 | 2.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.50 | -0.13 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 382.50 | 2.20 | 2.90 | 2.55 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.51 | -0.14 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 385.00 | 2.85 | 3.50 | 3.18 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.51 | -0.15 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 387.50 | 3.20 | 3.70 | 3.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.17 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 390.00 | 3.60 | 4.30 | 3.95 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | -0.19 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 392.50 | 3.80 | 4.80 | 4.30 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.48 | -0.21 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 395.00 | 4.20 | 6.30 | 5.25 | 5.00 | +0.51 | +11.36% | 0.01 | 11 | 148 | 0.48 | -0.23 | 0.01 | -0.53 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 397.50 | 4.60 | 5.90 | 5.25 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.26 | 0.01 | -0.55 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 400.00 | 5.20 | 6.70 | 5.95 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.45 | -0.28 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 402.50 | 5.90 | 6.80 | 6.35 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.45 | -0.31 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 405.00 | 6.80 | 7.70 | 7.25 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.42 | -0.34 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 407.50 | 7.80 | 8.60 | 8.20 | 8.70 | +1.10 | +14.48% | 0.02 | 11 | 114 | 0.40 | -0.37 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 410.00 | 8.90 | 11.10 | 10.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.41 | -0.40 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 412.50 | 10.00 | 12.40 | 11.20 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.39 | -0.44 | 0.02 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 415.00 | 10.90 | 13.60 | 12.25 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.42 | -0.48 | 0.02 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 417.50 | 12.30 | 15.00 | 13.65 | % | 0.03 | 0 | 0 | 0.42 | -0.51 | 0.02 | -0.56 | 5/6/2026 3:59:50 PM EST | |||
| 420.00 | 14.00 | 16.60 | 15.30 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.42 | -0.56 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 422.50 | 15.60 | 18.60 | 17.10 | % | 0.04 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.53 | 5/6/2026 3:59:50 PM EST | |||
| 425.00 | 17.40 | 20.20 | 18.80 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.63 | 0.02 | -0.51 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 427.50 | 19.20 | 22.20 | 20.70 | % | 0.05 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.48 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 20.80 | 24.30 | 22.55 | % | 0.05 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.46 | 5/6/2026 3:59:50 PM EST | |||
| 432.50 | 22.50 | 26.30 | 24.40 | % | 0.06 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.43 | 5/6/2026 3:59:50 PM EST | |||
| 435.00 | 24.60 | 28.30 | 26.45 | % | 0.06 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.41 | 5/6/2026 3:59:50 PM EST | |||
| 437.50 | 26.70 | 30.50 | 28.60 | % | 0.07 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.38 | 5/6/2026 3:59:50 PM EST | |||
| 440.00 | 28.80 | 32.70 | 30.75 | % | 0.07 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.35 | 5/6/2026 3:59:50 PM EST | |||
| 442.50 | 30.90 | 34.60 | 32.75 | % | 0.07 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.33 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 33.60 | 36.70 | 35.15 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.86 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 447.50 | 35.40 | 38.70 | 37.05 | % | 0.08 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.30 | 5/6/2026 3:59:50 PM EST | |||
| 450.00 | 37.60 | 41.70 | 39.65 | % | 0.09 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.26 | 5/6/2026 3:59:50 PM EST | |||
| 452.50 | 40.10 | 44.00 | 42.05 | % | 0.09 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.27 | 5/6/2026 3:59:50 PM EST | |||
| 455.00 | 42.40 | 46.50 | 44.45 | % | 0.10 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.22 | 5/6/2026 3:59:50 PM EST | |||
| 457.50 | 44.90 | 48.90 | 46.90 | % | 0.10 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.22 | 5/6/2026 3:59:50 PM EST | |||
| 460.00 | 47.30 | 51.30 | 49.30 | 66.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.93 | 0.00 | -0.20 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 465.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 57.00 | 61.00 | 59.00 | % | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.10 | 5/6/2026 3:59:50 PM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | 66.90 | 71.00 | 68.95 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 5/6/2026 3:59:50 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 490.00 | 77.00 | 81.00 | 79.00 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 5/6/2026 3:59:50 PM EST | |||
| 500.00 | 87.00 | 91.00 | 89.00 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 510.00 | 96.90 | 101.00 | 98.95 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 520.00 | 107.00 | 111.00 | 109.00 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 530.00 | 116.90 | 121.00 | 118.95 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 540.00 | 126.90 | 131.00 | 128.95 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 550.00 | 136.90 | 141.00 | 138.95 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 560.00 | 146.70 | 151.00 | 148.85 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 570.00 | 157.00 | 161.00 | 159.00 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 580.00 | 167.00 | 171.00 | 169.00 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 590.00 | 176.90 | 181.00 | 178.95 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 600.00 | 186.90 | 191.00 | 188.95 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |