Options Chain for ANALOG DEVICES INC COM (ADI) - $415.63 as of 5/6/2026 8:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 234.50 | 237.50 | 236.00 | % | 1.31 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 185.00 | 229.50 | 233.10 | 231.30 | % | 1.25 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 190.00 | 224.50 | 228.10 | 226.30 | % | 1.19 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 195.00 | 219.50 | 222.50 | 221.00 | % | 1.13 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 200.00 | 214.50 | 217.70 | 216.10 | % | 1.08 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 205.00 | 209.50 | 212.50 | 211.00 | % | 1.03 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 210.00 | 204.50 | 208.10 | 206.30 | % | 0.98 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 215.00 | 199.40 | 203.00 | 201.20 | % | 0.94 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 194.40 | 197.90 | 196.15 | % | 0.89 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 225.00 | 189.40 | 193.30 | 191.35 | 176.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 230.00 | 184.40 | 188.40 | 186.40 | % | 0.81 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 235.00 | 179.50 | 183.00 | 181.25 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 240.00 | 174.50 | 178.00 | 176.25 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 245.00 | 169.50 | 172.80 | 171.15 | 156.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 164.50 | 168.00 | 166.25 | % | 0.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 255.00 | 159.70 | 162.90 | 161.30 | % | 0.63 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 260.00 | 154.70 | 157.90 | 156.30 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 265.00 | 149.70 | 153.10 | 151.40 | 128.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 144.80 | 147.70 | 146.25 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 275.00 | 139.70 | 142.90 | 141.30 | 73.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 134.70 | 138.30 | 136.50 | 122.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 285.00 | 129.90 | 133.60 | 131.75 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 290.00 | 124.50 | 128.20 | 126.35 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 295.00 | 120.00 | 123.20 | 121.60 | 108.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 114.80 | 118.30 | 116.55 | % | 0.39 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 305.00 | 110.10 | 113.20 | 111.65 | % | 0.37 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 307.50 | 107.20 | 111.20 | 109.20 | % | 0.36 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:50 PM EST | |||
| 310.00 | 104.80 | 108.80 | 106.80 | 55.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.06 | 4/17/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 102.40 | 105.80 | 104.10 | % | 0.33 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 315.00 | 100.30 | 103.60 | 101.95 | 90.12 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.07 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 97.40 | 101.10 | 99.25 | % | 0.31 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.07 | 5/6/2026 3:59:50 PM EST | |||
| 320.00 | 95.30 | 98.60 | 96.95 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.08 | 4/16/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 92.80 | 96.60 | 94.70 | % | 0.29 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 325.00 | 90.50 | 93.80 | 92.15 | 35.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.10 | 4/16/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 87.80 | 91.40 | 89.60 | % | 0.27 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.11 | 5/6/2026 3:59:50 PM EST | |||
| 330.00 | 85.60 | 89.00 | 87.30 | 71.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.14 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 83.30 | 86.60 | 84.95 | % | 0.26 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.15 | 5/6/2026 3:59:50 PM EST | |||
| 335.00 | 80.90 | 84.40 | 82.65 | 81.25 | +16.21 | +24.93% | 0.25 | 1 | 1 | 0.78 | 0.96 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 78.50 | 81.60 | 80.05 | % | 0.24 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.17 | 5/6/2026 3:59:50 PM EST | |||
| 340.00 | 76.00 | 79.00 | 77.50 | 66.47 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.79 | 0.95 | 0.00 | -0.19 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 73.80 | 76.70 | 75.25 | % | 0.22 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.21 | 5/6/2026 3:59:50 PM EST | |||
| 345.00 | 71.30 | 74.20 | 72.75 | 59.31 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.57 | 0.94 | 0.00 | -0.22 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 69.00 | 72.10 | 70.55 | % | 0.20 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.24 | 5/6/2026 3:59:50 PM EST | |||
| 350.00 | 66.80 | 69.80 | 68.30 | 61.45 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.60 | 0.92 | 0.00 | -0.26 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 64.40 | 67.80 | 66.10 | % | 0.19 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.27 | 5/6/2026 3:59:50 PM EST | |||
| 355.00 | 62.10 | 65.50 | 63.80 | 49.47 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.58 | 0.91 | 0.00 | -0.29 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 357.50 | 60.00 | 62.80 | 61.40 | % | 0.17 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.30 | 5/6/2026 3:59:50 PM EST | |||
| 360.00 | 57.70 | 60.60 | 59.15 | 47.68 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.59 | 0.89 | 0.00 | -0.32 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 362.50 | 55.30 | 59.10 | 57.20 | % | 0.16 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.34 | 5/6/2026 3:59:50 PM EST | |||
| 365.00 | 53.10 | 56.30 | 54.70 | 43.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | 0.87 | 0.00 | -0.36 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 367.50 | 51.10 | 54.10 | 52.60 | % | 0.14 | 0 | 0 | 0.58 | 0.86 | 0.00 | -0.38 | 5/6/2026 3:59:50 PM EST | |||
| 370.00 | 48.80 | 51.70 | 50.25 | 27.11 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.57 | 0.85 | 0.00 | -0.40 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 372.50 | 46.80 | 50.30 | 48.55 | % | 0.13 | 0 | 0 | 0.57 | 0.83 | 0.00 | -0.42 | 5/6/2026 3:59:50 PM EST | |||
| 375.00 | 44.80 | 48.00 | 46.40 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.58 | 0.82 | 0.01 | -0.43 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 377.50 | 42.80 | 45.80 | 44.30 | % | 0.12 | 0 | 0 | 0.57 | 0.81 | 0.01 | -0.45 | 5/6/2026 3:59:50 PM EST | |||
| 380.00 | 40.80 | 43.50 | 42.15 | 27.62 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.56 | 0.79 | 0.01 | -0.47 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 382.50 | 38.80 | 42.10 | 40.45 | % | 0.11 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.48 | 5/6/2026 3:59:50 PM EST | |||
| 385.00 | 36.90 | 40.10 | 38.50 | 34.34 | +11.27 | +48.86% | 0.10 | 1 | 4 | 0.57 | 0.76 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 387.50 | 34.90 | 37.80 | 36.35 | % | 0.09 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.51 | 5/6/2026 3:59:50 PM EST | |||
| 390.00 | 33.10 | 36.00 | 34.55 | 26.39 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.55 | 0.73 | 0.01 | -0.52 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 392.50 | 31.40 | 34.30 | 32.85 | % | 0.08 | 0 | 0 | 0.55 | 0.71 | 0.01 | -0.54 | 5/6/2026 3:59:50 PM EST | |||
| 395.00 | 29.60 | 32.60 | 31.10 | 22.16 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.55 | 0.69 | 0.01 | -0.55 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 397.50 | 27.80 | 30.90 | 29.35 | 18.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.68 | 0.01 | -0.56 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 400.00 | 26.80 | 29.30 | 28.05 | 27.37 | +6.81 | +33.13% | 0.07 | 3 | 40 | 0.55 | 0.66 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 402.50 | 25.90 | 28.00 | 26.95 | % | 0.07 | 0 | 0 | 0.57 | 0.64 | 0.01 | -0.57 | 5/6/2026 3:59:50 PM EST | |||
| 405.00 | 24.40 | 26.40 | 25.40 | 20.20 | +2.18 | +12.10% | 0.06 | 1 | 13 | 0.56 | 0.62 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 407.50 | 21.90 | 25.20 | 23.55 | % | 0.06 | 0 | 0 | 0.55 | 0.60 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 410.00 | 21.50 | 23.60 | 22.55 | 21.56 | +7.56 | +54.00% | 0.06 | 11 | 43 | 0.56 | 0.57 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 412.50 | 20.20 | 22.40 | 21.30 | % | 0.05 | 0 | 0 | 0.56 | 0.55 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 415.00 | 18.90 | 21.00 | 19.95 | 18.63 | +9.08 | +95.08% | 0.05 | 19 | 16 | 0.56 | 0.53 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 417.50 | 17.60 | 19.70 | 18.65 | 18.10 | % | 0.04 | 2 | 0 | 0.56 | 0.51 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 420.00 | 16.40 | 18.50 | 17.45 | 17.00 | +5.56 | +48.61% | 0.04 | 8 | 148 | 0.55 | 0.49 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 422.50 | 14.10 | 16.90 | 15.50 | % | 0.04 | 0 | 0 | 0.53 | 0.47 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 425.00 | 12.90 | 16.20 | 14.55 | 14.01 | +4.01 | +40.10% | 0.03 | 2 | 63 | 0.53 | 0.45 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 427.50 | 13.20 | 15.20 | 14.20 | % | 0.03 | 0 | 0 | 0.54 | 0.43 | 0.01 | -0.58 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 11.20 | 14.10 | 12.65 | 9.19 | +2.75 | +42.71% | 0.03 | 1 | 159 | 0.53 | 0.41 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 432.50 | 10.10 | 13.30 | 11.70 | % | 0.03 | 0 | 0 | 0.53 | 0.39 | 0.01 | -0.56 | 5/6/2026 3:59:50 PM EST | |||
| 435.00 | 9.30 | 12.40 | 10.85 | 10.90 | +5.60 | +105.66% | 0.02 | 3 | 2 | 0.53 | 0.37 | 0.01 | -0.55 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 437.50 | 8.40 | 11.70 | 10.05 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.35 | 0.01 | -0.54 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 440.00 | 7.70 | 10.40 | 9.05 | 9.00 | +3.00 | +50.00% | 0.02 | 234 | 73 | 0.52 | 0.33 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 442.50 | 7.10 | 10.10 | 8.60 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.31 | 0.01 | -0.51 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 445.00 | 6.70 | 9.30 | 8.00 | 7.53 | +2.57 | +51.82% | 0.02 | 5 | 1 | 0.53 | 0.29 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 447.50 | 5.90 | 8.70 | 7.30 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.27 | 0.01 | -0.48 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 450.00 | 6.70 | 7.70 | 7.20 | 6.70 | +3.00 | +81.09% | 0.02 | 7 | 169 | 0.55 | 0.26 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 452.50 | 6.20 | 8.10 | 7.15 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.01 | -0.45 | 5/6/2026 3:59:50 PM EST | |||
| 455.00 | 5.60 | 7.00 | 6.30 | 5.70 | % | 0.01 | 6 | 0 | 0.55 | 0.23 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 457.50 | 4.00 | 6.60 | 5.30 | % | 0.01 | 0 | 0 | 0.53 | 0.21 | 0.01 | -0.42 | 5/6/2026 3:59:50 PM EST | |||
| 460.00 | 3.60 | 6.20 | 4.90 | 4.49 | +2.24 | +99.56% | 0.01 | 44 | 42 | 0.53 | 0.20 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 462.50 | 2.95 | 5.70 | 4.33 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.39 | 5/6/2026 3:59:50 PM EST | |||
| 470.00 | 2.20 | 4.50 | 3.35 | 3.25 | +1.06 | +48.41% | 0.01 | 60 | 90 | 0.52 | 0.15 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 480.00 | 1.55 | 3.50 | 2.53 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.54 | 0.11 | 0.00 | -0.27 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 490.00 | 0.45 | 2.70 | 1.58 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.08 | 0.00 | -0.21 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 500.00 | 0.95 | 2.60 | 1.78 | 1.19 | +0.53 | +80.31% | 0.00 | 1 | 4 | 0.59 | 0.06 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.12 | 5/6/2026 3:59:50 PM EST | |||
| 520.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.08 | 5/6/2026 3:59:50 PM EST | |||
| 530.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 540.00 | 0.00 | 2.20 | 1.10 | 0.40 | % | 0.00 | 1 | 0 | 0.82 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 550.00 | 0.05 | 2.20 | 1.13 | 0.24 | % | 0.00 | 1 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 570.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 1.75 | 0.88 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.11 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 307.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.05 | 5/6/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | -0.01 | 0.00 | -0.06 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.90 | 1.45 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | -0.01 | 0.00 | -0.07 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.07 | 5/6/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 325.00 | 0.00 | 3.10 | 1.55 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | -0.02 | 0.00 | -0.10 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.11 | 5/6/2026 3:59:50 PM EST | |||
| 330.00 | 0.40 | 2.05 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | -0.03 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 0.50 | 1.90 | 1.20 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.15 | 5/6/2026 3:59:50 PM EST | |||
| 335.00 | 0.85 | 2.85 | 1.85 | 1.61 | -0.62 | -27.81% | 0.01 | 2 | 3 | 0.70 | -0.04 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 0.90 | 3.00 | 1.95 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.17 | 5/6/2026 3:59:50 PM EST | |||
| 340.00 | 0.80 | 2.35 | 1.58 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | -0.05 | 0.00 | -0.19 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 0.75 | 3.30 | 2.03 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.21 | 5/6/2026 3:59:50 PM EST | |||
| 345.00 | 1.00 | 2.55 | 1.78 | 1.65 | -1.15 | -41.08% | 0.01 | 5 | 8 | 0.63 | -0.06 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 1.05 | 2.95 | 2.00 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.24 | 5/6/2026 3:59:50 PM EST | |||
| 350.00 | 0.55 | 2.45 | 1.50 | 2.62 | -0.23 | -8.07% | 0.00 | 3 | 5 | 0.56 | -0.08 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 1.60 | 3.60 | 2.60 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.27 | 5/6/2026 3:59:50 PM EST | |||
| 355.00 | 2.05 | 3.00 | 2.53 | 3.08 | -0.78 | -20.21% | 0.01 | 5 | 48 | 0.61 | -0.09 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 357.50 | 2.30 | 4.10 | 3.20 | 3.18 | % | 0.01 | 3 | 0 | 0.63 | -0.10 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 360.00 | 2.65 | 4.20 | 3.43 | 2.65 | -1.36 | -33.92% | 0.01 | 33 | 117 | 0.62 | -0.11 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 362.50 | 2.55 | 4.70 | 3.63 | % | 0.01 | 0 | 0 | 0.61 | -0.12 | 0.00 | -0.34 | 5/6/2026 3:59:50 PM EST | |||
| 365.00 | 3.00 | 5.00 | 4.00 | 4.22 | -0.28 | -6.23% | 0.01 | 1 | 9 | 0.61 | -0.13 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 367.50 | 2.95 | 4.60 | 3.78 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.14 | 0.00 | -0.38 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 370.00 | 2.90 | 5.10 | 4.00 | 4.30 | -2.45 | -36.30% | 0.01 | 2 | 4 | 0.57 | -0.15 | 0.00 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 372.50 | 3.40 | 5.40 | 4.40 | 4.56 | -1.00 | -17.99% | 0.01 | 2 | 3 | 0.56 | -0.17 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 3.80 | 6.30 | 5.05 | 9.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.18 | 0.01 | -0.43 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 377.50 | 5.30 | 6.30 | 5.80 | % | 0.02 | 0 | 0 | 0.58 | -0.19 | 0.01 | -0.45 | 5/6/2026 3:59:50 PM EST | |||
| 380.00 | 5.10 | 6.90 | 6.00 | 6.29 | -8.90 | -58.60% | 0.02 | 1 | 19 | 0.57 | -0.21 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 382.50 | 5.30 | 7.50 | 6.40 | % | 0.02 | 0 | 0 | 0.56 | -0.22 | 0.01 | -0.48 | 5/6/2026 3:59:50 PM EST | |||
| 385.00 | 6.40 | 8.10 | 7.25 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.56 | -0.24 | 0.01 | -0.50 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 387.50 | 6.20 | 8.70 | 7.45 | % | 0.02 | 0 | 0 | 0.55 | -0.25 | 0.01 | -0.51 | 5/6/2026 3:59:50 PM EST | |||
| 390.00 | 7.90 | 10.10 | 9.00 | 16.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.27 | 0.01 | -0.52 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 392.50 | 8.10 | 11.60 | 9.85 | % | 0.03 | 0 | 0 | 0.57 | -0.29 | 0.01 | -0.54 | 5/6/2026 3:59:50 PM EST | |||
| 395.00 | 9.10 | 11.60 | 10.35 | 14.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.31 | 0.01 | -0.55 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 397.50 | 10.40 | 12.50 | 11.45 | 17.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.32 | 0.01 | -0.56 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 400.00 | 10.90 | 13.40 | 12.15 | 11.45 | -4.15 | -26.61% | 0.03 | 10 | 12 | 0.56 | -0.34 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 402.50 | 11.90 | 14.20 | 13.05 | % | 0.03 | 0 | 0 | 0.56 | -0.36 | 0.01 | -0.57 | 5/6/2026 3:59:50 PM EST | |||
| 405.00 | 13.00 | 15.00 | 14.00 | 16.10 | -1.28 | -7.37% | 0.03 | 2 | 5 | 0.56 | -0.38 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 407.50 | 14.00 | 16.30 | 15.15 | % | 0.04 | 0 | 0 | 0.56 | -0.40 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 410.00 | 14.50 | 17.40 | 15.95 | 24.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.43 | 0.01 | -0.59 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 412.50 | 16.30 | 18.60 | 17.45 | % | 0.04 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 415.00 | 17.20 | 19.80 | 18.50 | 18.83 | -5.34 | -22.10% | 0.04 | 5 | 20 | 0.55 | -0.47 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 417.50 | 18.70 | 21.30 | 20.00 | % | 0.05 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 420.00 | 19.80 | 22.70 | 21.25 | 20.94 | -12.16 | -36.74% | 0.05 | 15 | 15 | 0.55 | -0.51 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 422.50 | 21.30 | 23.90 | 22.60 | % | 0.05 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.59 | 5/6/2026 3:59:50 PM EST | |||
| 425.00 | 22.70 | 25.20 | 23.95 | % | 0.06 | 0 | 0 | 0.55 | -0.55 | 0.01 | -0.58 | 5/6/2026 3:59:50 PM EST | |||
| 427.50 | 23.50 | 26.80 | 25.15 | % | 0.06 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.58 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 25.90 | 28.10 | 27.00 | 26.60 | -12.90 | -32.66% | 0.06 | 2 | 50 | 0.55 | -0.59 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 432.50 | 27.20 | 30.00 | 28.60 | % | 0.07 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.56 | 5/6/2026 3:59:50 PM EST | |||
| 435.00 | 29.00 | 31.20 | 30.10 | % | 0.07 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.55 | 5/6/2026 3:59:50 PM EST | |||
| 437.50 | 30.50 | 32.90 | 31.70 | % | 0.07 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.54 | 5/6/2026 3:59:50 PM EST | |||
| 440.00 | 32.50 | 34.90 | 33.70 | % | 0.08 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.53 | 5/6/2026 3:59:50 PM EST | |||
| 442.50 | 34.00 | 36.70 | 35.35 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.51 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 34.80 | 38.90 | 36.85 | 45.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.71 | 0.01 | -0.50 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 447.50 | 36.50 | 40.70 | 38.60 | % | 0.09 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.48 | 5/6/2026 3:59:50 PM EST | |||
| 450.00 | 39.90 | 42.60 | 41.25 | 41.35 | -15.76 | -27.60% | 0.09 | 15 | 22 | 0.55 | -0.74 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 452.50 | 40.50 | 44.70 | 42.60 | % | 0.09 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.45 | 5/6/2026 3:59:50 PM EST | |||
| 455.00 | 42.50 | 46.50 | 44.50 | % | 0.10 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.44 | 5/6/2026 3:59:50 PM EST | |||
| 457.50 | 44.50 | 48.70 | 46.60 | % | 0.10 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.42 | 5/6/2026 3:59:50 PM EST | |||
| 460.00 | 46.50 | 50.60 | 48.55 | 67.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.40 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 462.50 | 48.50 | 52.70 | 50.60 | % | 0.11 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.39 | 5/6/2026 3:59:50 PM EST | |||
| 470.00 | 55.00 | 59.10 | 57.05 | % | 0.12 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.33 | 5/6/2026 3:59:50 PM EST | |||
| 480.00 | 64.00 | 68.20 | 66.10 | % | 0.14 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.27 | 5/6/2026 3:59:50 PM EST | |||
| 490.00 | 74.10 | 77.30 | 75.70 | % | 0.15 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.21 | 5/6/2026 3:59:50 PM EST | |||
| 500.00 | 83.60 | 86.70 | 85.15 | % | 0.17 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.16 | 5/6/2026 3:59:50 PM EST | |||
| 510.00 | 93.20 | 96.40 | 94.80 | % | 0.19 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.12 | 5/6/2026 3:59:50 PM EST | |||
| 520.00 | 102.60 | 106.30 | 104.45 | % | 0.20 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.08 | 5/6/2026 3:59:50 PM EST | |||
| 530.00 | 112.90 | 116.10 | 114.50 | % | 0.22 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 540.00 | 122.90 | 126.10 | 124.50 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 550.00 | 132.80 | 136.10 | 134.45 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 5/6/2026 3:59:50 PM EST | |||
| 560.00 | 142.80 | 146.10 | 144.45 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 570.00 | 152.30 | 156.10 | 154.20 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 580.00 | 162.30 | 166.10 | 164.20 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 590.00 | 172.50 | 176.10 | 174.30 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 600.00 | 182.50 | 186.10 | 184.30 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |