Options Chain for ANALOG DEVICES INC COM (ADI) - $389.31 as of 4/29/2026 8:51:47 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 | 209.00 | 212.80 | 210.90 | % | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 185.00 | 204.00 | 207.90 | 205.95 | % | 1.11 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 190.00 | 199.00 | 202.90 | 200.95 | % | 1.06 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 195.00 | 194.00 | 198.00 | 196.00 | % | 1.01 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 200.00 | 189.00 | 193.00 | 191.00 | % | 0.95 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 205.00 | 184.00 | 187.90 | 185.95 | % | 0.91 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 210.00 | 179.00 | 183.00 | 181.00 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 215.00 | 174.00 | 178.00 | 176.00 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 220.00 | 169.00 | 173.10 | 171.05 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 225.00 | 164.00 | 167.90 | 165.95 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 230.00 | 159.00 | 163.00 | 161.00 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 235.00 | 154.00 | 158.20 | 156.10 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 240.00 | 149.00 | 153.10 | 151.05 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 245.00 | 144.00 | 148.20 | 146.10 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 250.00 | 139.10 | 143.40 | 141.25 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 255.00 | 134.10 | 138.30 | 136.20 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 260.00 | 129.20 | 133.30 | 131.25 | 141.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 265.00 | 124.30 | 128.40 | 126.35 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2026 12:58:38 PM EST | |||
| 270.00 | 119.50 | 123.60 | 121.55 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/29/2026 12:58:38 PM EST | |||
| 275.00 | 114.50 | 118.60 | 116.55 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 4/29/2026 12:58:38 PM EST | |||
| 280.00 | 110.00 | 113.70 | 111.85 | % | 0.40 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 4/29/2026 12:58:38 PM EST | |||
| 285.00 | 105.00 | 108.90 | 106.95 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 4/29/2026 12:58:38 PM EST | |||
| 290.00 | 100.20 | 104.00 | 102.10 | % | 0.35 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.06 | 4/29/2026 12:58:38 PM EST | |||
| 295.00 | 95.30 | 99.10 | 97.20 | % | 0.33 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 4/29/2026 12:58:38 PM EST | |||
| 300.00 | 90.50 | 94.40 | 92.45 | % | 0.31 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.07 | 4/29/2026 12:58:38 PM EST | |||
| 305.00 | 85.70 | 89.60 | 87.65 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.09 | 4/29/2026 12:58:38 PM EST | |||
| 310.00 | 81.00 | 84.80 | 82.90 | % | 0.27 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.10 | 4/29/2026 12:58:38 PM EST | |||
| 315.00 | 76.30 | 80.20 | 78.25 | % | 0.25 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.12 | 4/29/2026 12:58:38 PM EST | |||
| 320.00 | 71.70 | 75.50 | 73.60 | % | 0.23 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.14 | 4/29/2026 12:58:38 PM EST | |||
| 325.00 | 67.10 | 70.90 | 69.00 | 78.00 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.54 | 0.92 | 0.00 | -0.15 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 330.00 | 62.30 | 66.50 | 64.40 | 57.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.51 | 0.91 | 0.00 | -0.18 | 4/20/2026 | 4/29/2026 12:58:38 PM EST |
| 335.00 | 58.30 | 62.00 | 60.15 | % | 0.18 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.20 | 4/29/2026 12:58:38 PM EST | |||
| 340.00 | 53.90 | 57.80 | 55.85 | 65.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | 0.86 | 0.00 | -0.22 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 345.00 | 49.80 | 53.60 | 51.70 | 63.38 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | 0.84 | 0.00 | -0.24 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 350.00 | 45.80 | 49.60 | 47.70 | 39.94 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.50 | 0.81 | 0.01 | -0.26 | 4/21/2026 | 4/29/2026 12:58:38 PM EST |
| 355.00 | 41.90 | 45.70 | 43.80 | 34.98 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.50 | 0.78 | 0.01 | -0.28 | 4/21/2026 | 4/29/2026 12:58:38 PM EST |
| 360.00 | 38.00 | 42.00 | 40.00 | 47.85 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.49 | 0.75 | 0.01 | -0.30 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 365.00 | 34.50 | 38.40 | 36.45 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | 0.72 | 0.01 | -0.32 | 4/14/2026 | 4/29/2026 12:58:38 PM EST |
| 370.00 | 31.10 | 35.00 | 33.05 | 35.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.48 | 0.68 | 0.01 | -0.33 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 375.00 | 27.90 | 31.80 | 29.85 | 25.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.65 | 0.01 | -0.34 | 4/22/2026 | 4/29/2026 12:58:38 PM EST |
| 380.00 | 24.90 | 28.80 | 26.85 | 27.26 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.45 | 0.61 | 0.01 | -0.35 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 385.00 | 22.20 | 25.50 | 23.85 | 32.98 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | 0.57 | 0.01 | -0.36 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 390.00 | 19.50 | 21.90 | 20.70 | 21.70 | -0.23 | -1.05% | 0.05 | 1 | 3 | 0.45 | 0.53 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 395.00 | 17.20 | 19.70 | 18.45 | 25.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.49 | 0.01 | -0.36 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 400.00 | 14.90 | 17.30 | 16.10 | 18.20 | +1.80 | +10.98% | 0.04 | 13 | 34 | 0.46 | 0.45 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 405.00 | 12.80 | 15.60 | 14.20 | 23.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.41 | 0.01 | -0.34 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 410.00 | 11.80 | 13.40 | 12.60 | 14.12 | +0.48 | +3.52% | 0.03 | 10 | 14 | 0.45 | 0.38 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 415.00 | 9.40 | 13.20 | 11.30 | 9.52 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.01 | -0.32 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 420.00 | 7.90 | 10.70 | 9.30 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.44 | 0.31 | 0.01 | -0.31 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 425.00 | 6.50 | 9.50 | 8.00 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.28 | 0.01 | -0.29 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 430.00 | 5.60 | 9.30 | 7.45 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | 0.25 | 0.01 | -0.27 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 435.00 | 4.40 | 8.30 | 6.35 | 11.70 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.45 | 0.22 | 0.01 | -0.25 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 440.00 | 3.50 | 7.60 | 5.55 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.19 | 0.01 | -0.23 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 445.00 | 2.65 | 6.60 | 4.63 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.21 | 4/29/2026 12:58:38 PM EST | |||
| 450.00 | 2.05 | 6.00 | 4.03 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.46 | 0.15 | 0.00 | -0.20 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 460.00 | 1.10 | 4.90 | 3.00 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.16 | 4/29/2026 12:58:38 PM EST | |||
| 470.00 | 0.20 | 4.30 | 2.25 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.08 | 0.00 | -0.13 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 480.00 | 0.10 | 3.70 | 1.90 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.10 | 4/29/2026 12:58:38 PM EST | |||
| 490.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.07 | 4/29/2026 12:58:38 PM EST | |||
| 500.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 1 | 0.62 | 0.03 | 0.00 | -0.06 | 4/29/2026 12:58:38 PM EST | |||
| 510.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 4/29/2026 12:58:38 PM EST | |||
| 520.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 4/29/2026 12:58:38 PM EST | |||
| 530.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 4/29/2026 12:58:38 PM EST | |||
| 540.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 550.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 560.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 570.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 580.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.96 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.93 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 265.00 | 0.00 | 2.40 | 1.20 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/29/2026 12:58:38 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.86 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 4/29/2026 12:58:38 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/29/2026 12:58:38 PM EST |
| 285.00 | 0.00 | 2.70 | 1.35 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.78 | -0.01 | 0.00 | -0.05 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 290.00 | 0.00 | 2.85 | 1.43 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/29/2026 12:58:38 PM EST |
| 295.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 4/29/2026 12:58:38 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 305.00 | 0.00 | 3.40 | 1.70 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.09 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 310.00 | 0.15 | 3.60 | 1.88 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.10 | 4/21/2026 | 4/29/2026 12:58:38 PM EST |
| 315.00 | 0.05 | 3.90 | 1.98 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.05 | 0.00 | -0.12 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 320.00 | 0.20 | 4.30 | 2.25 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | -0.06 | 0.00 | -0.14 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 325.00 | 0.50 | 4.70 | 2.60 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.15 | 4/29/2026 12:58:38 PM EST | |||
| 330.00 | 1.10 | 4.90 | 3.00 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.09 | 0.00 | -0.18 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 335.00 | 1.70 | 5.80 | 3.75 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.11 | 0.00 | -0.20 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 340.00 | 2.40 | 5.80 | 4.10 | 4.32 | -0.78 | -15.30% | 0.01 | 5 | 5 | 0.46 | -0.14 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 345.00 | 3.10 | 6.60 | 4.85 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.16 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 350.00 | 4.30 | 8.20 | 6.25 | 5.94 | -1.26 | -17.50% | 0.02 | 5 | 43 | 0.46 | -0.19 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 355.00 | 5.40 | 9.20 | 7.30 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.22 | 0.01 | -0.28 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 360.00 | 6.60 | 10.10 | 8.35 | 8.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.46 | -0.25 | 0.01 | -0.30 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 365.00 | 8.10 | 10.70 | 9.40 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.46 | -0.28 | 0.01 | -0.32 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 370.00 | 9.60 | 12.30 | 10.95 | 12.19 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | -0.32 | 0.01 | -0.33 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 375.00 | 12.20 | 14.30 | 13.25 | 15.63 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.35 | 0.01 | -0.34 | 4/28/2026 | 4/29/2026 12:58:38 PM EST |
| 380.00 | 14.20 | 16.00 | 15.10 | 15.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.46 | -0.39 | 0.01 | -0.35 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 385.00 | 16.20 | 18.40 | 17.30 | 17.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.43 | 0.01 | -0.36 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 390.00 | 18.60 | 21.00 | 19.80 | 18.06 | -2.98 | -14.17% | 0.05 | 2 | 2 | 0.46 | -0.47 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 12:58:38 PM EST |
| 395.00 | 21.20 | 24.40 | 22.80 | 18.73 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.51 | 0.01 | -0.36 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 400.00 | 24.20 | 26.20 | 25.20 | 20.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.55 | 0.01 | -0.35 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 405.00 | 26.90 | 29.40 | 28.15 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.59 | 0.01 | -0.34 | 4/24/2026 | 4/29/2026 12:58:38 PM EST |
| 410.00 | 30.20 | 33.20 | 31.70 | 25.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.62 | 0.01 | -0.33 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 415.00 | 33.00 | 36.70 | 34.85 | % | 0.08 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.32 | 4/29/2026 12:58:38 PM EST | |||
| 420.00 | 36.50 | 40.20 | 38.35 | % | 0.09 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.31 | 4/29/2026 12:58:38 PM EST | |||
| 425.00 | 40.00 | 43.90 | 41.95 | % | 0.10 | 0 | 0 | 0.44 | -0.72 | 0.01 | -0.29 | 4/29/2026 12:58:38 PM EST | |||
| 430.00 | 44.00 | 47.90 | 45.95 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.75 | 0.01 | -0.27 | 4/27/2026 | 4/29/2026 12:58:38 PM EST |
| 435.00 | 48.00 | 51.90 | 49.95 | % | 0.11 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.25 | 4/29/2026 12:58:38 PM EST | |||
| 440.00 | 52.00 | 56.20 | 54.10 | 43.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | -0.81 | 0.01 | -0.23 | 4/23/2026 | 4/29/2026 12:58:38 PM EST |
| 445.00 | 56.30 | 60.50 | 58.40 | % | 0.13 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.21 | 4/29/2026 12:58:38 PM EST | |||
| 450.00 | 60.70 | 64.90 | 62.80 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.20 | 4/29/2026 12:58:38 PM EST | |||
| 460.00 | 69.60 | 73.80 | 71.70 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.16 | 4/29/2026 12:58:38 PM EST | |||
| 470.00 | 78.90 | 83.00 | 80.95 | % | 0.17 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.13 | 4/29/2026 12:58:38 PM EST | |||
| 480.00 | 88.30 | 92.60 | 90.45 | % | 0.19 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.10 | 4/29/2026 12:58:38 PM EST | |||
| 490.00 | 98.00 | 102.20 | 100.10 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.07 | 4/29/2026 12:58:38 PM EST | |||
| 500.00 | 108.00 | 112.00 | 110.00 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.06 | 4/29/2026 12:58:38 PM EST | |||
| 510.00 | 117.80 | 121.90 | 119.85 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 4/29/2026 12:58:38 PM EST | |||
| 520.00 | 127.70 | 131.90 | 129.80 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 4/29/2026 12:58:38 PM EST | |||
| 530.00 | 137.80 | 141.90 | 139.85 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 4/29/2026 12:58:38 PM EST | |||
| 540.00 | 147.80 | 151.80 | 149.80 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 550.00 | 157.70 | 161.90 | 159.80 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 560.00 | 167.80 | 171.80 | 169.80 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 4/29/2026 12:58:38 PM EST | |||
| 570.00 | 177.80 | 181.90 | 179.85 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 580.00 | 187.70 | 191.90 | 189.80 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 590.00 | 197.80 | 201.90 | 199.85 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST | |||
| 600.00 | 207.80 | 211.90 | 209.85 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:38 PM EST |