Options Chain for ANALOG DEVICES INC COM (ADI) - $414.31 as of 5/20/2026 3:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 316.60 | 320.70 | 318.65 | % | 3.98 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 85.00 | 311.60 | 315.40 | 313.50 | % | 3.69 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 90.00 | 306.70 | 310.30 | 308.50 | 306.10 | % | 3.43 | 1 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 95.00 | 301.70 | 305.30 | 303.50 | % | 3.19 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 100.00 | 296.70 | 300.70 | 298.70 | % | 2.99 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 105.00 | 291.70 | 295.70 | 293.70 | 312.00 | 0.00 | 0.00% | 2.80 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:51 PM EST |
| 110.00 | 287.00 | 290.90 | 288.95 | % | 2.63 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 115.00 | 282.00 | 285.70 | 283.85 | % | 2.47 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 120.00 | 277.00 | 280.70 | 278.85 | % | 2.32 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 125.00 | 272.00 | 275.70 | 273.85 | % | 2.19 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 130.00 | 267.00 | 270.70 | 268.85 | % | 2.07 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 135.00 | 262.00 | 265.70 | 263.85 | 281.70 | 0.00 | 0.00% | 1.95 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:51 PM EST |
| 140.00 | 257.00 | 260.80 | 258.90 | % | 1.85 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 145.00 | 252.00 | 255.80 | 253.90 | % | 1.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 150.00 | 247.00 | 250.80 | 248.90 | % | 1.66 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 155.00 | 242.00 | 245.90 | 243.95 | % | 1.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 160.00 | 237.00 | 240.90 | 238.95 | % | 1.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 165.00 | 232.00 | 235.90 | 233.95 | % | 1.42 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 170.00 | 227.00 | 230.90 | 228.95 | % | 1.35 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 175.00 | 222.00 | 225.90 | 223.95 | 193.50 | 0.00 | 0.00% | 1.28 | 0 | 17 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:58:51 PM EST |
| 180.00 | 217.00 | 220.90 | 218.95 | % | 1.22 | 0 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 185.00 | 212.00 | 215.50 | 213.75 | % | 1.16 | 0 | 16 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 190.00 | 207.00 | 210.50 | 208.75 | 197.40 | % | 1.10 | 1 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 195.00 | 202.00 | 205.50 | 203.75 | % | 1.04 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 200.00 | 197.00 | 200.90 | 198.95 | 219.50 | 0.00 | 0.00% | 0.99 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 210.00 | 187.00 | 190.90 | 188.95 | % | 0.90 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 220.00 | 177.00 | 181.00 | 179.00 | 177.38 | 0.00 | 0.00% | 0.81 | 0 | 98 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:51 PM EST |
| 230.00 | 167.00 | 170.60 | 168.80 | 173.34 | 0.00 | 0.00% | 0.73 | 0 | 90 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:51 PM EST |
| 240.00 | 157.00 | 160.50 | 158.75 | 151.00 | -11.50 | -7.08% | 0.66 | 15 | 247 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 250.00 | 147.10 | 150.70 | 148.90 | 169.20 | 0.00 | 0.00% | 0.60 | 0 | 110 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 260.00 | 137.10 | 140.30 | 138.70 | 143.15 | -16.15 | -10.14% | 0.53 | 6 | 194 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 270.00 | 127.10 | 130.70 | 128.90 | 150.50 | 0.00 | 0.00% | 0.48 | 0 | 2,231 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 280.00 | 117.20 | 120.60 | 118.90 | 143.00 | 0.00 | 0.00% | 0.42 | 0 | 435 | 0.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 290.00 | 107.20 | 110.80 | 109.00 | 132.34 | 0.00 | 0.00% | 0.38 | 0 | 321 | 0.75 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 300.00 | 97.20 | 100.90 | 99.05 | 99.40 | -13.35 | -11.84% | 0.33 | 1 | 940 | 0.69 | 0.98 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 310.00 | 87.60 | 91.00 | 89.30 | 124.46 | 0.00 | 0.00% | 0.29 | 0 | 223 | 0.64 | 0.97 | 0.00 | -0.06 | 5/13/2026 | 5/20/2026 2:58:51 PM EST |
| 320.00 | 77.90 | 81.70 | 79.80 | 71.50 | -38.25 | -34.86% | 0.25 | 2 | 1,807 | 0.59 | 0.95 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 330.00 | 68.40 | 72.00 | 70.20 | 89.50 | 0.00 | 0.00% | 0.21 | 0 | 1,209 | 0.39 | 0.92 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 340.00 | 59.50 | 62.90 | 61.20 | 74.92 | 0.00 | 0.00% | 0.18 | 0 | 342 | 0.43 | 0.88 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 345.00 | 54.90 | 58.40 | 56.65 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.18 | 5/20/2026 2:58:51 PM EST | |||
| 350.00 | 50.50 | 53.80 | 52.15 | 45.90 | -23.99 | -34.33% | 0.15 | 23 | 468 | 0.42 | 0.84 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 355.00 | 46.40 | 49.40 | 47.90 | 40.83 | % | 0.13 | 2 | 0 | 0.43 | 0.81 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 360.00 | 42.20 | 45.70 | 43.95 | 42.80 | -21.43 | -33.37% | 0.12 | 12 | 799 | 0.42 | 0.78 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 365.00 | 38.40 | 41.90 | 40.15 | 40.90 | % | 0.11 | 5 | 0 | 0.42 | 0.74 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 370.00 | 34.60 | 38.00 | 36.30 | 31.20 | -22.09 | -41.46% | 0.10 | 6 | 365 | 0.42 | 0.71 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 375.00 | 31.00 | 34.40 | 32.70 | 27.30 | % | 0.09 | 4 | 0 | 0.41 | 0.67 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 380.00 | 27.70 | 30.50 | 29.10 | 24.50 | -18.69 | -43.28% | 0.08 | 143 | 1,581 | 0.43 | 0.63 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 385.00 | 24.60 | 27.30 | 25.95 | 23.20 | % | 0.07 | 20 | 0 | 0.43 | 0.58 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 390.00 | 22.50 | 24.80 | 23.65 | 18.40 | -22.10 | -54.57% | 0.06 | 72 | 290 | 0.43 | 0.54 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 395.00 | 18.80 | 21.40 | 20.10 | 16.40 | % | 0.05 | 10 | 0 | 0.42 | 0.50 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 397.50 | 17.80 | 20.20 | 19.00 | 15.40 | % | 0.05 | 12 | 0 | 0.42 | 0.48 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 400.00 | 17.40 | 18.50 | 17.95 | 17.90 | -14.60 | -44.93% | 0.04 | 245 | 495 | 0.42 | 0.46 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 402.50 | 14.90 | 17.70 | 16.30 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.01 | -0.31 | 5/20/2026 2:58:51 PM EST | |||
| 405.00 | 14.60 | 16.60 | 15.60 | 12.20 | % | 0.04 | 10 | 0 | 0.40 | 0.42 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 407.50 | 13.80 | 15.80 | 14.80 | 16.40 | % | 0.04 | 1 | 0 | 0.41 | 0.40 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 410.00 | 12.30 | 14.10 | 13.20 | 10.98 | -17.32 | -61.21% | 0.03 | 12 | 322 | 0.42 | 0.38 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 412.50 | 11.20 | 13.20 | 12.20 | 23.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | 0.36 | 0.01 | -0.29 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 415.00 | 11.00 | 12.80 | 11.90 | 9.00 | -15.30 | -62.97% | 0.03 | 7 | 10 | 0.42 | 0.34 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 417.50 | 10.40 | 11.60 | 11.00 | 7.99 | -14.11 | -63.85% | 0.03 | 3 | 4 | 0.43 | 0.32 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 420.00 | 9.10 | 10.80 | 9.95 | 7.80 | -14.28 | -64.68% | 0.02 | 131 | 1,838 | 0.41 | 0.30 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 422.50 | 8.60 | 10.10 | 9.35 | 6.40 | -15.46 | -70.73% | 0.02 | 5 | 21 | 0.42 | 0.28 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 425.00 | 7.10 | 9.30 | 8.20 | 20.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.42 | 0.26 | 0.01 | -0.25 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 427.50 | 7.20 | 8.60 | 7.90 | 5.10 | -12.65 | -71.27% | 0.02 | 9 | 19 | 0.41 | 0.25 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 430.00 | 6.60 | 8.10 | 7.35 | 7.10 | -11.80 | -62.44% | 0.02 | 148 | 1,337 | 0.41 | 0.23 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 432.50 | 6.20 | 7.50 | 6.85 | 5.20 | % | 0.02 | 7 | 0 | 0.42 | 0.21 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 435.00 | 5.40 | 7.00 | 6.20 | 5.00 | -11.14 | -69.03% | 0.01 | 6 | 265 | 0.42 | 0.20 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 437.50 | 5.00 | 6.30 | 5.65 | 4.35 | -11.50 | -72.56% | 0.01 | 150 | 10 | 0.40 | 0.18 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 440.00 | 4.60 | 5.90 | 5.25 | 4.16 | -10.04 | -70.71% | 0.01 | 9 | 221 | 0.41 | 0.17 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 442.50 | 4.10 | 5.30 | 4.70 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.18 | 5/20/2026 2:58:51 PM EST | |||
| 445.00 | 3.90 | 5.00 | 4.45 | 13.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.15 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 450.00 | 2.85 | 4.20 | 3.53 | 3.00 | -9.57 | -76.14% | 0.01 | 186 | 377 | 0.41 | 0.12 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 455.00 | 2.55 | 3.90 | 3.23 | 1.98 | -8.61 | -81.31% | 0.01 | 1 | 1 | 0.41 | 0.11 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 460.00 | 2.15 | 3.20 | 2.68 | 2.03 | -6.73 | -76.83% | 0.01 | 3,000 | 2,948 | 0.41 | 0.09 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 465.00 | 0.65 | 2.30 | 1.48 | 9.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.08 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 470.00 | 1.30 | 2.15 | 1.73 | 1.33 | -6.17 | -82.27% | 0.00 | 3,090 | 153 | 0.41 | 0.06 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 475.00 | 0.40 | 1.65 | 1.03 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.05 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 480.00 | 0.60 | 1.45 | 1.03 | 1.20 | -4.10 | -77.36% | 0.00 | 34 | 2,830 | 0.41 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 485.00 | 0.15 | 1.25 | 0.70 | 1.04 | -3.42 | -76.69% | 0.00 | 4 | 259 | 0.38 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 490.00 | 0.40 | 1.30 | 0.85 | 0.53 | -4.09 | -88.53% | 0.00 | 9 | 59 | 0.37 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 500.00 | 0.25 | 0.70 | 0.48 | 0.52 | -2.49 | -82.73% | 0.00 | 23 | 750 | 0.42 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 510.00 | 0.25 | 0.55 | 0.40 | 0.34 | -2.23 | -86.77% | 0.00 | 10 | 139 | 0.43 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.21 | -2.46 | -92.14% | 0.00 | 10 | 17 | 0.48 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 530.00 | 0.00 | 0.40 | 0.20 | 1.10 | -2.26 | -67.27% | 0.00 | 8 | 12 | 0.50 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 540.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.85 | -94.45% | 0.00 | 8 | 54 | 0.52 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 560.00 | 0.00 | 2.10 | 1.05 | 0.64 | -1.21 | -65.41% | 0.00 | 2 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 1.01 | +0.28 | +38.36% | 0.00 | 8 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.36 | -0.09 | -20.00% | 0.00 | 1 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | 0.25 | -0.85 | -77.28% | 0.00 | 2 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 600.00 | 0.00 | 0.80 | 0.40 | 0.09 | -0.20 | -68.97% | 0.00 | 1 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | % | 0.01 | 1 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 294 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 67 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 250 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/20/2026 2:58:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/20/2026 2:58:51 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 2:58:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 2:58:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 2:58:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:51 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 66 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,099 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 1,402 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 290.00 | 0.10 | 0.30 | 0.20 | 0.31 | -0.29 | -48.34% | 0.00 | 23 | 536 | 0.51 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 300.00 | 0.20 | 0.50 | 0.35 | 0.50 | -0.47 | -48.46% | 0.00 | 5 | 577 | 0.49 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 310.00 | 0.45 | 1.40 | 0.93 | 1.50 | +0.66 | +78.58% | 0.00 | 3 | 1,250 | 0.49 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 320.00 | 0.90 | 1.25 | 1.08 | 1.07 | -0.17 | -13.71% | 0.00 | 14 | 432 | 0.48 | -0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 330.00 | 1.40 | 2.75 | 2.08 | 1.75 | -0.23 | -11.62% | 0.01 | 23 | 244 | 0.47 | -0.08 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 340.00 | 2.20 | 3.20 | 2.70 | 2.55 | -0.08 | -3.05% | 0.01 | 19 | 172 | 0.45 | -0.12 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 345.00 | 2.70 | 4.00 | 3.35 | 3.70 | +0.62 | +20.13% | 0.01 | 17 | 1 | 0.44 | -0.14 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 350.00 | 3.30 | 4.00 | 3.65 | 3.62 | -0.11 | -2.95% | 0.01 | 84 | 1,791 | 0.43 | -0.16 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 355.00 | 4.10 | 4.70 | 4.40 | 4.92 | +0.58 | +13.37% | 0.01 | 31 | 4 | 0.43 | -0.19 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 360.00 | 5.00 | 5.60 | 5.30 | 5.70 | +0.66 | +13.10% | 0.01 | 83 | 370 | 0.43 | -0.22 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 365.00 | 6.10 | 7.10 | 6.60 | 8.07 | +2.47 | +44.11% | 0.02 | 20 | 2 | 0.43 | -0.26 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 370.00 | 7.30 | 8.00 | 7.65 | 8.40 | +1.12 | +15.39% | 0.02 | 78 | 775 | 0.42 | -0.29 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 375.00 | 8.80 | 9.50 | 9.15 | 11.92 | +4.42 | +58.94% | 0.02 | 14 | 20 | 0.42 | -0.33 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 380.00 | 10.30 | 11.20 | 10.75 | 13.83 | +5.15 | +59.34% | 0.03 | 24 | 302 | 0.42 | -0.37 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 385.00 | 12.20 | 13.10 | 12.65 | 17.47 | +6.71 | +62.37% | 0.03 | 23 | 5 | 0.42 | -0.42 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 390.00 | 14.10 | 15.40 | 14.75 | 15.60 | +2.72 | +21.12% | 0.04 | 8 | 166 | 0.42 | -0.46 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 395.00 | 15.90 | 17.60 | 16.75 | 17.91 | +4.11 | +29.79% | 0.04 | 8 | 3 | 0.43 | -0.50 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 397.50 | 17.30 | 19.20 | 18.25 | 25.70 | +12.30 | +91.80% | 0.05 | 17 | 1 | 0.43 | -0.52 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 400.00 | 18.10 | 21.50 | 19.80 | 21.00 | +3.50 | +20.00% | 0.05 | 2,830 | 3,109 | 0.43 | -0.54 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 402.50 | 19.70 | 22.90 | 21.30 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.43 | -0.56 | 0.01 | -0.31 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 405.00 | 20.80 | 24.30 | 22.55 | 27.80 | +9.29 | +50.19% | 0.06 | 3 | 2 | 0.43 | -0.58 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 407.50 | 22.60 | 25.70 | 24.15 | % | 0.06 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.30 | 5/20/2026 2:58:51 PM EST | |||
| 410.00 | 23.80 | 27.20 | 25.50 | 33.01 | +13.08 | +65.63% | 0.06 | 4 | 185 | 0.43 | -0.62 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 412.50 | 25.30 | 28.60 | 26.95 | 29.11 | +4.81 | +19.80% | 0.07 | 1 | 8 | 0.42 | -0.64 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 415.00 | 27.10 | 30.30 | 28.70 | 24.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.43 | -0.66 | 0.01 | -0.29 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 417.50 | 28.80 | 32.00 | 30.40 | 35.36 | +10.81 | +44.04% | 0.07 | 1 | 1 | 0.42 | -0.68 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 420.00 | 30.10 | 33.50 | 31.80 | 41.75 | +14.85 | +55.21% | 0.08 | 28 | 1,787 | 0.43 | -0.70 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 422.50 | 31.80 | 35.30 | 33.55 | 24.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | -0.72 | 0.01 | -0.26 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 425.00 | 34.10 | 37.10 | 35.60 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -0.74 | 0.01 | -0.25 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 427.50 | 35.40 | 38.80 | 37.10 | % | 0.09 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.24 | 5/20/2026 2:58:51 PM EST | |||
| 430.00 | 37.60 | 40.80 | 39.20 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 597 | 0.42 | -0.77 | 0.01 | -0.23 | 5/15/2026 | 5/20/2026 2:58:51 PM EST |
| 432.50 | 39.30 | 42.60 | 40.95 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.22 | 5/20/2026 2:58:51 PM EST | |||
| 435.00 | 40.80 | 44.30 | 42.55 | % | 0.10 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.21 | 5/20/2026 2:58:51 PM EST | |||
| 437.50 | 43.20 | 46.20 | 44.70 | % | 0.10 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.20 | 5/20/2026 2:58:51 PM EST | |||
| 440.00 | 44.80 | 48.40 | 46.60 | 48.38 | +9.58 | +24.70% | 0.11 | 4 | 35 | 0.42 | -0.83 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 442.50 | 47.30 | 50.30 | 48.80 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.18 | 5/20/2026 2:58:51 PM EST | |||
| 445.00 | 49.40 | 52.50 | 50.95 | % | 0.11 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.17 | 5/20/2026 2:58:51 PM EST | |||
| 450.00 | 53.50 | 56.80 | 55.15 | 58.87 | +19.70 | +50.30% | 0.12 | 6 | 26 | 0.42 | -0.88 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:51 PM EST |
| 455.00 | 58.10 | 61.10 | 59.60 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.14 | 5/20/2026 2:58:51 PM EST | |||
| 460.00 | 62.50 | 65.60 | 64.05 | 45.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | -0.91 | 0.00 | -0.12 | 5/14/2026 | 5/20/2026 2:58:51 PM EST |
| 465.00 | 67.00 | 70.20 | 68.60 | 54.21 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.92 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 2:58:51 PM EST |
| 470.00 | 71.50 | 74.80 | 73.15 | % | 0.16 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.09 | 5/20/2026 2:58:51 PM EST | |||
| 475.00 | 76.40 | 79.60 | 78.00 | % | 0.16 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.08 | 5/20/2026 2:58:51 PM EST | |||
| 480.00 | 81.10 | 84.40 | 82.75 | 72.38 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.96 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 485.00 | 86.00 | 89.20 | 87.60 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 5/20/2026 2:58:51 PM EST | |||
| 490.00 | 90.70 | 94.10 | 92.40 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.06 | 5/20/2026 2:58:51 PM EST | |||
| 500.00 | 100.50 | 104.20 | 102.35 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 5/20/2026 2:58:51 PM EST | |||
| 510.00 | 110.10 | 114.00 | 112.05 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:58:51 PM EST | |||
| 520.00 | 120.00 | 123.90 | 121.95 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:58:51 PM EST | |||
| 530.00 | 130.10 | 133.90 | 132.00 | 122.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:51 PM EST |
| 540.00 | 140.00 | 143.80 | 141.90 | 140.20 | % | 0.26 | 2 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:51 PM EST | |
| 550.00 | 150.00 | 153.80 | 151.90 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:51 PM EST | |||
| 560.00 | 160.00 | 163.60 | 161.80 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 570.00 | 170.10 | 173.50 | 171.80 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 580.00 | 179.90 | 183.70 | 181.80 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST | |||
| 590.00 | 190.10 | 193.70 | 191.90 | 181.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:51 PM EST |
| 600.00 | 199.90 | 203.70 | 201.80 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:51 PM EST |