Options Chain for ANALOG DEVICES INC COM (ADI) - $420.80 as of 5/20/2026 5:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 196.50 | 200.10 | 198.30 | % | 0.99 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 205.00 | 191.50 | 195.10 | 193.30 | % | 0.94 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 210.00 | 186.50 | 189.80 | 188.15 | % | 0.90 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 215.00 | 181.50 | 184.90 | 183.20 | % | 0.85 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 220.00 | 176.50 | 179.60 | 178.05 | % | 0.81 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 225.00 | 171.50 | 174.80 | 173.15 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 230.00 | 166.50 | 169.90 | 168.20 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 235.00 | 161.50 | 164.80 | 163.15 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 240.00 | 156.50 | 159.80 | 158.15 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 245.00 | 151.30 | 154.90 | 153.10 | % | 0.62 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 250.00 | 146.30 | 149.90 | 148.10 | 156.36 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:56 PM EST |
| 255.00 | 141.30 | 144.70 | 143.00 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 260.00 | 136.30 | 139.70 | 138.00 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 265.00 | 131.40 | 135.00 | 133.20 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 270.00 | 126.40 | 129.90 | 128.15 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 275.00 | 121.40 | 125.10 | 123.25 | % | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 280.00 | 116.40 | 119.70 | 118.05 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 285.00 | 111.30 | 114.70 | 113.00 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 290.00 | 106.40 | 109.70 | 108.05 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 295.00 | 101.40 | 104.90 | 103.15 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 300.00 | 96.50 | 100.20 | 98.35 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 305.00 | 91.50 | 94.80 | 93.15 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 310.00 | 86.50 | 90.30 | 88.40 | % | 0.29 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 315.00 | 81.50 | 84.90 | 83.20 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 320.00 | 76.60 | 80.10 | 78.35 | % | 0.24 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 325.00 | 71.60 | 75.10 | 73.35 | % | 0.23 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 5/20/2026 3:59:56 PM EST | |||
| 330.00 | 66.70 | 70.20 | 68.45 | 90.12 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 335.00 | 61.90 | 65.30 | 63.60 | % | 0.19 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.09 | 5/20/2026 3:59:56 PM EST | |||
| 340.00 | 56.90 | 60.00 | 58.45 | % | 0.17 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.12 | 5/20/2026 3:59:56 PM EST | |||
| 345.00 | 52.20 | 55.70 | 53.95 | 46.78 | -29.22 | -38.45% | 0.16 | 2 | 4 | 0.58 | 0.93 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 350.00 | 47.60 | 51.10 | 49.35 | 48.20 | -19.20 | -28.49% | 0.14 | 1 | 3 | 0.55 | 0.91 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 355.00 | 42.90 | 45.90 | 44.40 | 38.78 | % | 0.13 | 5 | 0 | 0.55 | 0.88 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 360.00 | 38.60 | 42.10 | 40.35 | 61.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.27 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 365.00 | 34.30 | 37.70 | 36.00 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.30 | 5/20/2026 3:59:56 PM EST | |||
| 370.00 | 30.10 | 33.00 | 31.55 | 41.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.79 | 0.01 | -0.33 | 5/5/2026 | 5/20/2026 3:59:56 PM EST |
| 375.00 | 26.30 | 29.30 | 27.80 | 23.00 | % | 0.07 | 4 | 0 | 0.42 | 0.75 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 380.00 | 22.50 | 25.20 | 23.85 | 19.50 | -10.70 | -35.43% | 0.06 | 103 | 3 | 0.41 | 0.70 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 385.00 | 19.80 | 22.20 | 21.00 | 18.00 | % | 0.05 | 6 | 0 | 0.42 | 0.65 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 390.00 | 17.00 | 19.30 | 18.15 | 17.70 | -17.95 | -50.36% | 0.05 | 33 | 3 | 0.43 | 0.60 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 395.00 | 14.00 | 16.50 | 15.25 | 12.80 | -20.25 | -61.28% | 0.04 | 5 | 13 | 0.42 | 0.55 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 397.50 | 12.60 | 15.40 | 14.00 | 13.20 | % | 0.04 | 3 | 0 | 0.42 | 0.52 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 400.00 | 11.10 | 14.20 | 12.65 | 12.36 | -20.14 | -61.97% | 0.03 | 7 | 50 | 0.42 | 0.49 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 402.50 | 10.50 | 12.80 | 11.65 | 7.55 | % | 0.03 | 3 | 0 | 0.41 | 0.46 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 405.00 | 9.40 | 11.60 | 10.50 | 23.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.42 | 0.43 | 0.01 | -0.42 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 407.50 | 8.60 | 10.70 | 9.65 | 9.20 | -13.15 | -58.84% | 0.02 | 4 | 2 | 0.43 | 0.41 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 410.00 | 7.10 | 10.00 | 8.55 | 7.10 | -13.90 | -66.19% | 0.02 | 6 | 11 | 0.42 | 0.38 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 412.50 | 7.20 | 8.80 | 8.00 | 6.20 | % | 0.02 | 3 | 0 | 0.42 | 0.35 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 415.00 | 6.20 | 8.30 | 7.25 | 7.20 | -14.45 | -66.75% | 0.02 | 8 | 15 | 0.44 | 0.33 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 417.50 | 5.40 | 7.70 | 6.55 | 5.10 | -14.53 | -74.02% | 0.02 | 3 | 10 | 0.42 | 0.30 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 420.00 | 3.80 | 6.30 | 5.05 | 5.45 | -15.35 | -73.80% | 0.01 | 18 | 60 | 0.43 | 0.28 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 422.50 | 4.60 | 6.20 | 5.40 | 3.92 | -14.14 | -78.30% | 0.01 | 1 | 6 | 0.43 | 0.26 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 425.00 | 4.00 | 5.10 | 4.55 | 6.40 | -11.38 | -64.01% | 0.01 | 3 | 59 | 0.42 | 0.24 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 427.50 | 3.60 | 4.60 | 4.10 | 3.00 | -10.50 | -77.78% | 0.01 | 12 | 14 | 0.42 | 0.22 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 430.00 | 3.10 | 4.90 | 4.00 | 3.80 | -10.90 | -74.15% | 0.01 | 4 | 19 | 0.43 | 0.20 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 432.50 | 2.60 | 3.60 | 3.10 | 13.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.18 | 0.01 | -0.28 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 435.00 | 1.15 | 4.40 | 2.78 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.17 | 0.01 | -0.27 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 437.50 | 1.75 | 3.20 | 2.48 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.25 | 5/20/2026 3:59:56 PM EST | |||
| 440.00 | 1.70 | 2.80 | 2.25 | 1.74 | -11.16 | -86.52% | 0.01 | 7 | 13 | 0.42 | 0.14 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 442.50 | 1.45 | 2.70 | 2.08 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.12 | 0.01 | -0.22 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 445.00 | 1.10 | 2.25 | 1.68 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.11 | 0.01 | -0.20 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 450.00 | 0.50 | 1.70 | 1.10 | 1.52 | -5.18 | -77.32% | 0.00 | 3 | 28 | 0.39 | 0.09 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 455.00 | 0.05 | 1.65 | 0.85 | 8.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.07 | 0.00 | -0.14 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 460.00 | 0.05 | 1.95 | 1.00 | 0.98 | -4.82 | -83.11% | 0.00 | 3 | 155 | 0.40 | 0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 465.00 | 0.10 | 1.00 | 0.55 | 0.45 | -4.49 | -90.90% | 0.00 | 13 | 272 | 0.40 | 0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | 1.32 | -1.48 | -52.86% | 0.00 | 1 | 15 | 0.46 | 0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 3.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 2.25 | 1.13 | 6.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.02 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 485.00 | 0.00 | 0.35 | 0.18 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.46 | 0.01 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 0.10 | -2.51 | -96.17% | 0.00 | 1 | 2 | 0.57 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 495.00 | 0.00 | 0.25 | 0.13 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 505.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/20/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 1.80 | 0.90 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | -0.02 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | -0.02 | 0.00 | -0.06 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 335.00 | 0.25 | 2.30 | 1.28 | 1.39 | -1.79 | -56.29% | 0.00 | 2 | 21 | 0.52 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 340.00 | 0.40 | 2.85 | 1.63 | 1.43 | -0.37 | -20.56% | 0.00 | 2 | 36 | 0.52 | -0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 345.00 | 0.60 | 2.15 | 1.38 | 1.98 | -0.98 | -33.11% | 0.00 | 3 | 5 | 0.47 | -0.07 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 350.00 | 0.95 | 1.80 | 1.38 | 1.95 | -0.55 | -22.00% | 0.00 | 7 | 6 | 0.44 | -0.09 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 355.00 | 1.40 | 2.80 | 2.10 | 3.67 | +1.22 | +49.80% | 0.01 | 16 | 5 | 0.46 | -0.12 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 360.00 | 1.75 | 3.50 | 2.63 | 3.18 | +0.48 | +17.78% | 0.01 | 4 | 29 | 0.44 | -0.15 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 365.00 | 2.80 | 4.30 | 3.55 | 4.50 | +1.27 | +39.32% | 0.01 | 5 | 2 | 0.45 | -0.18 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 370.00 | 2.85 | 4.70 | 3.78 | 4.00 | +0.12 | +3.10% | 0.01 | 9 | 13 | 0.43 | -0.21 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 375.00 | 5.10 | 5.80 | 5.45 | 7.60 | +2.81 | +58.67% | 0.01 | 108 | 13 | 0.43 | -0.25 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 380.00 | 6.20 | 7.50 | 6.85 | 8.90 | +2.70 | +43.55% | 0.02 | 6 | 14 | 0.43 | -0.30 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 385.00 | 6.70 | 9.00 | 7.85 | 8.30 | +0.80 | +10.67% | 0.02 | 17 | 2 | 0.42 | -0.35 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 390.00 | 9.70 | 11.10 | 10.40 | 11.25 | +1.75 | +18.43% | 0.03 | 6 | 19 | 0.42 | -0.40 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 395.00 | 11.60 | 13.30 | 12.45 | 13.80 | +2.30 | +20.00% | 0.03 | 1 | 9 | 0.43 | -0.45 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 397.50 | 13.10 | 14.50 | 13.80 | % | 0.03 | 0 | 0 | 0.43 | -0.48 | 0.01 | -0.43 | 5/20/2026 3:59:56 PM EST | |||
| 400.00 | 14.30 | 17.30 | 15.80 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.51 | 0.01 | -0.43 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 402.50 | 16.00 | 18.40 | 17.20 | % | 0.04 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.42 | 5/20/2026 3:59:56 PM EST | |||
| 405.00 | 17.00 | 20.00 | 18.50 | 13.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | -0.57 | 0.01 | -0.42 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 407.50 | 18.60 | 21.90 | 20.25 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.59 | 0.01 | -0.41 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 410.00 | 20.50 | 23.50 | 22.00 | 22.30 | +5.60 | +33.54% | 0.05 | 1 | 14 | 0.44 | -0.62 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 412.50 | 21.90 | 25.10 | 23.50 | % | 0.06 | 0 | 0 | 0.44 | -0.65 | 0.01 | -0.40 | 5/20/2026 3:59:56 PM EST | |||
| 415.00 | 24.00 | 26.50 | 25.25 | 34.90 | +15.60 | +80.83% | 0.06 | 22 | 21 | 0.44 | -0.67 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 417.50 | 25.30 | 28.60 | 26.95 | % | 0.06 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.37 | 5/20/2026 3:59:56 PM EST | |||
| 420.00 | 27.20 | 30.50 | 28.85 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.44 | -0.72 | 0.01 | -0.36 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 422.50 | 29.10 | 31.80 | 30.45 | % | 0.07 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.35 | 5/20/2026 3:59:56 PM EST | |||
| 425.00 | 31.10 | 33.80 | 32.45 | 24.20 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.43 | -0.76 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 427.50 | 33.10 | 36.10 | 34.60 | % | 0.08 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.32 | 5/20/2026 3:59:56 PM EST | |||
| 430.00 | 35.20 | 38.10 | 36.65 | 34.37 | +3.37 | +10.88% | 0.09 | 20 | 6 | 0.44 | -0.80 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 432.50 | 37.30 | 40.00 | 38.65 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.28 | 5/20/2026 3:59:56 PM EST | |||
| 435.00 | 39.20 | 42.30 | 40.75 | 30.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.83 | 0.01 | -0.27 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 437.50 | 41.60 | 44.40 | 43.00 | % | 0.10 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.25 | 5/20/2026 3:59:56 PM EST | |||
| 440.00 | 43.10 | 46.60 | 44.85 | % | 0.10 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.23 | 5/20/2026 3:59:56 PM EST | |||
| 442.50 | 46.00 | 48.80 | 47.40 | % | 0.11 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.22 | 5/20/2026 3:59:56 PM EST | |||
| 445.00 | 48.10 | 51.00 | 49.55 | % | 0.11 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.20 | 5/20/2026 3:59:56 PM EST | |||
| 450.00 | 52.70 | 55.60 | 54.15 | 55.63 | +23.03 | +70.65% | 0.12 | 1 | 1 | 0.54 | -0.91 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 455.00 | 57.20 | 60.30 | 58.75 | 51.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.14 | 5/7/2026 | 5/20/2026 3:59:56 PM EST |
| 460.00 | 61.70 | 65.10 | 63.40 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.12 | 5/20/2026 3:59:56 PM EST | |||
| 465.00 | 66.90 | 69.90 | 68.40 | 63.30 | % | 0.15 | 1 | 0 | 0.59 | -0.96 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 470.00 | 72.00 | 74.90 | 73.45 | % | 0.16 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.08 | 5/20/2026 3:59:56 PM EST | |||
| 475.00 | 76.30 | 79.70 | 78.00 | % | 0.16 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 5/20/2026 3:59:56 PM EST | |||
| 480.00 | 81.30 | 84.60 | 82.95 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 5/20/2026 3:59:56 PM EST | |||
| 485.00 | 86.60 | 89.60 | 88.10 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 490.00 | 91.10 | 94.50 | 92.80 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 495.00 | 96.60 | 99.50 | 98.05 | % | 0.20 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 500.00 | 101.20 | 104.50 | 102.85 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 505.00 | 106.00 | 109.40 | 107.70 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 510.00 | 110.90 | 114.40 | 112.65 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 520.00 | 121.00 | 124.40 | 122.70 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 530.00 | 130.90 | 134.40 | 132.65 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 540.00 | 140.70 | 144.30 | 142.50 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 550.00 | 150.90 | 154.30 | 152.60 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 560.00 | 160.90 | 164.20 | 162.55 | 150.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 570.00 | 170.90 | 174.30 | 172.60 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 580.00 | 180.80 | 184.30 | 182.55 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 590.00 | 191.00 | 194.20 | 192.60 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 600.00 | 200.70 | 204.20 | 202.45 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST |