Options Chain for ANALOG DEVICES INC COM (ADI) - $385.00 as of 6/29/2026 7:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 185.20 | 188.70 | 186.95 | % | 0.91 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 210.00 | 180.30 | 183.60 | 181.95 | % | 0.87 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 215.00 | 175.30 | 178.40 | 176.85 | 202.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:46 PM EST |
| 220.00 | 170.30 | 173.80 | 172.05 | % | 0.78 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 225.00 | 165.20 | 168.40 | 166.80 | % | 0.74 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 230.00 | 160.20 | 163.40 | 161.80 | % | 0.70 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 235.00 | 155.30 | 158.40 | 156.85 | 155.74 | -20.76 | -11.77% | 0.67 | 1 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 240.00 | 150.20 | 153.40 | 151.80 | % | 0.63 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 245.00 | 145.20 | 148.50 | 146.85 | % | 0.60 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 250.00 | 140.00 | 143.50 | 141.75 | 158.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 255.00 | 135.20 | 138.50 | 136.85 | 153.70 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 260.00 | 130.20 | 133.40 | 131.80 | 148.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 265.00 | 125.20 | 128.80 | 127.00 | % | 0.48 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 270.00 | 120.30 | 123.60 | 121.95 | 154.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:46 PM EST |
| 275.00 | 115.50 | 118.80 | 117.15 | 142.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 280.00 | 110.50 | 113.70 | 112.10 | 133.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:46 PM EST |
| 285.00 | 105.50 | 109.10 | 107.30 | 136.30 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 290.00 | 100.50 | 103.70 | 102.10 | 128.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 295.00 | 95.50 | 98.70 | 97.10 | 129.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 300.00 | 90.50 | 93.70 | 92.10 | 97.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:46 PM EST |
| 305.00 | 85.50 | 88.70 | 87.10 | 113.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 310.00 | 80.50 | 83.70 | 82.10 | 108.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 315.00 | 75.50 | 78.80 | 77.15 | 106.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 320.00 | 70.50 | 74.00 | 72.25 | 80.80 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 325.00 | 65.40 | 68.80 | 67.10 | 92.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 330.00 | 60.40 | 63.70 | 62.05 | 66.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 335.00 | 55.60 | 59.00 | 57.30 | 61.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.08 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 337.50 | 53.10 | 56.20 | 54.65 | % | 0.16 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.08 | 6/29/2026 3:59:46 PM EST | |||
| 340.00 | 50.50 | 54.30 | 52.40 | 76.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.11 | 6/9/2026 | 6/29/2026 3:59:46 PM EST |
| 342.50 | 48.00 | 51.30 | 49.65 | % | 0.14 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.15 | 6/29/2026 3:59:46 PM EST | |||
| 345.00 | 45.50 | 49.10 | 47.30 | % | 0.14 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.21 | 6/29/2026 3:59:46 PM EST | |||
| 347.50 | 43.20 | 46.40 | 44.80 | % | 0.13 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.28 | 6/29/2026 3:59:46 PM EST | |||
| 350.00 | 40.80 | 44.30 | 42.55 | % | 0.12 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.44 | 6/29/2026 3:59:46 PM EST | |||
| 352.50 | 38.30 | 42.00 | 40.15 | % | 0.11 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.50 | 6/29/2026 3:59:46 PM EST | |||
| 355.00 | 36.00 | 39.20 | 37.60 | 58.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | 0.95 | 0.01 | -0.57 | 6/24/2026 | 6/29/2026 3:59:46 PM EST |
| 357.50 | 33.60 | 36.80 | 35.20 | 58.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.65 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 360.00 | 31.30 | 34.60 | 32.95 | 51.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | 0.92 | 0.01 | -0.73 | 6/24/2026 | 6/29/2026 3:59:46 PM EST |
| 362.50 | 29.00 | 32.30 | 30.65 | 59.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.91 | 0.01 | -0.82 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 365.00 | 26.70 | 30.10 | 28.40 | 47.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | 0.89 | 0.01 | -0.90 | 6/24/2026 | 6/29/2026 3:59:46 PM EST |
| 367.50 | 24.50 | 28.10 | 26.30 | 45.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.87 | 0.01 | -0.99 | 6/24/2026 | 6/29/2026 3:59:46 PM EST |
| 370.00 | 22.30 | 25.80 | 24.05 | 47.91 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | 0.85 | 0.01 | -1.07 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 372.50 | 20.20 | 23.50 | 21.85 | % | 0.06 | 0 | 0 | 0.57 | 0.82 | 0.01 | -1.15 | 6/29/2026 3:59:46 PM EST | |||
| 375.00 | 18.80 | 21.00 | 19.90 | 35.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | 0.79 | 0.01 | -1.22 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 377.50 | 17.00 | 19.10 | 18.05 | % | 0.05 | 0 | 0 | 0.60 | 0.76 | 0.01 | -1.29 | 6/29/2026 3:59:46 PM EST | |||
| 380.00 | 15.10 | 17.30 | 16.20 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.60 | 0.73 | 0.02 | -1.34 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 382.50 | 13.40 | 15.80 | 14.60 | % | 0.04 | 0 | 0 | 0.60 | 0.69 | 0.02 | -1.39 | 6/29/2026 3:59:46 PM EST | |||
| 385.00 | 11.80 | 13.80 | 12.80 | 13.60 | +2.83 | +26.28% | 0.03 | 2 | 18 | 0.60 | 0.65 | 0.02 | -1.42 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 387.50 | 10.30 | 12.40 | 11.35 | % | 0.03 | 0 | 0 | 0.61 | 0.61 | 0.02 | -1.44 | 6/29/2026 3:59:46 PM EST | |||
| 390.00 | 8.90 | 10.80 | 9.85 | 10.90 | +0.90 | +9.00% | 0.03 | 3 | 8 | 0.60 | 0.56 | 0.02 | -1.44 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 392.50 | 7.60 | 9.40 | 8.50 | 11.49 | % | 0.02 | 4 | 0 | 0.60 | 0.51 | 0.02 | -1.42 | 6/29/2026 | 6/29/2026 3:59:46 PM EST | |
| 395.00 | 6.40 | 8.10 | 7.25 | 8.35 | -0.35 | -4.03% | 0.02 | 6 | 56 | 0.59 | 0.46 | 0.02 | -1.39 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 397.50 | 5.40 | 7.00 | 6.20 | 8.40 | % | 0.02 | 4 | 0 | 0.58 | 0.42 | 0.02 | -1.34 | 6/29/2026 | 6/29/2026 3:59:46 PM EST | |
| 400.00 | 4.50 | 5.90 | 5.20 | 5.00 | -1.18 | -19.10% | 0.01 | 30 | 29 | 0.58 | 0.37 | 0.02 | -1.29 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 402.50 | 3.70 | 5.00 | 4.35 | 5.40 | +0.19 | +3.65% | 0.01 | 3 | 1 | 0.58 | 0.33 | 0.02 | -1.22 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 405.00 | 3.00 | 4.30 | 3.65 | 3.65 | -0.55 | -13.10% | 0.01 | 3 | 1,072 | 0.58 | 0.29 | 0.02 | -1.14 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 407.50 | 2.45 | 3.70 | 3.08 | 4.40 | +0.90 | +25.72% | 0.01 | 695 | 689 | 0.57 | 0.25 | 0.01 | -1.06 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 410.00 | 1.95 | 2.80 | 2.38 | 3.60 | -0.50 | -12.20% | 0.01 | 14 | 102 | 0.57 | 0.22 | 0.01 | -0.97 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 412.50 | 1.55 | 2.50 | 2.03 | 2.80 | -10.70 | -79.26% | 0.00 | 3 | 2 | 0.58 | 0.19 | 0.01 | -0.89 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 415.00 | 1.20 | 2.00 | 1.60 | 2.50 | -0.20 | -7.41% | 0.00 | 27 | 25 | 0.57 | 0.16 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 417.50 | 0.95 | 1.70 | 1.33 | 1.41 | -12.99 | -90.21% | 0.00 | 42 | 2 | 0.58 | 0.14 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 420.00 | 0.70 | 1.45 | 1.08 | 1.80 | +0.30 | +20.00% | 0.00 | 4 | 34 | 0.58 | 0.12 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 422.50 | 0.50 | 1.25 | 0.88 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.10 | 0.01 | -0.56 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 425.00 | 0.35 | 1.10 | 0.73 | 1.20 | -0.75 | -38.47% | 0.00 | 9 | 38 | 0.58 | 0.08 | 0.01 | -0.49 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 427.50 | 0.25 | 0.80 | 0.53 | 0.91 | -0.04 | -4.22% | 0.00 | 4 | 759 | 0.57 | 0.07 | 0.01 | -0.42 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 430.00 | 0.15 | 0.85 | 0.50 | 0.71 | -0.21 | -22.83% | 0.00 | 26 | 29 | 0.57 | 0.06 | 0.00 | -0.36 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 432.50 | 0.00 | 2.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.04 | 0.00 | -0.27 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.23 | -43.40% | 0.00 | 12 | 916 | 0.73 | 0.03 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 437.50 | 0.00 | 1.40 | 0.70 | 0.47 | -0.08 | -14.55% | 0.00 | 4 | 761 | 0.93 | 0.03 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.09 | 0.02 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 442.50 | 0.00 | 2.25 | 1.13 | 14.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.02 | 0.00 | -0.09 | 6/18/2026 | 6/29/2026 3:59:46 PM EST |
| 445.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.15 | 0.01 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 447.50 | 0.00 | 2.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.01 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.22 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 452.50 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.01 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 455.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 457.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.05 | -2.95 | -98.34% | 0.00 | 5 | 60 | 1.13 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:46 PM EST | |||
| 465.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.38 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 467.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 470.00 | 0.00 | 1.20 | 0.60 | 0.06 | -1.59 | -96.37% | 0.00 | 67 | 136 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 472.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 475.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.30 | -75.00% | 0.00 | 27 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 477.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | 0.50 | -1.44 | -74.23% | 0.00 | 1 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 482.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 485.00 | 0.00 | 2.15 | 1.08 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:46 PM EST |
| 487.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.32 | -0.17 | -34.70% | 0.00 | 1 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 492.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 495.00 | 0.00 | 1.65 | 0.83 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:46 PM EST |
| 497.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 500.00 | 0.00 | 1.65 | 0.83 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:46 PM EST |
| 502.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 505.00 | 0.00 | 1.65 | 0.83 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:46 PM EST |
| 507.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 510.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:46 PM EST |
| 512.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 520.00 | 0.00 | 1.75 | 0.88 | 0.20 | -1.80 | -90.00% | 0.00 | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:46 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:46 PM EST |
| 550.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:46 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:46 PM EST |
| 570.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:46 PM EST |
| 580.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 590.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:46 PM EST |
| 315.00 | 0.00 | 1.80 | 0.90 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 330.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.40 | -88.89% | 0.00 | 4 | 20 | 1.38 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 335.00 | 0.05 | 0.95 | 0.50 | 0.06 | -0.49 | -89.10% | 0.00 | 59 | 14 | 0.89 | -0.01 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 337.50 | 0.00 | 2.05 | 1.03 | 0.25 | % | 0.00 | 2 | 0 | 1.27 | -0.01 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:46 PM EST | |
| 340.00 | 0.00 | 1.65 | 0.83 | 0.34 | -0.48 | -58.54% | 0.00 | 1 | 15 | 1.15 | -0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 342.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | -0.01 | 0.00 | -0.15 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 345.00 | 0.00 | 1.65 | 0.83 | 0.80 | -0.50 | -38.47% | 0.00 | 3 | 32 | 1.06 | -0.02 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 347.50 | 0.00 | 1.85 | 0.93 | 0.54 | -0.71 | -56.80% | 0.00 | 3 | 10 | 1.05 | -0.02 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 350.00 | 0.20 | 0.60 | 0.40 | 0.40 | -1.10 | -73.34% | 0.00 | 1,110 | 1,726 | 0.71 | -0.04 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 352.50 | 0.30 | 1.00 | 0.65 | 0.75 | -0.05 | -6.25% | 0.00 | 19 | 1 | 0.74 | -0.04 | 0.00 | -0.50 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 355.00 | 0.40 | 1.10 | 0.75 | 0.62 | -1.71 | -73.40% | 0.00 | 1 | 1,817 | 0.73 | -0.05 | 0.01 | -0.57 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 357.50 | 0.50 | 1.30 | 0.90 | % | 0.00 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.65 | 6/29/2026 3:59:46 PM EST | |||
| 360.00 | 0.75 | 1.50 | 1.13 | 1.11 | -1.44 | -56.48% | 0.00 | 10 | 60 | 0.72 | -0.08 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 362.50 | 0.90 | 1.65 | 1.28 | 1.29 | -1.68 | -56.57% | 0.00 | 1 | 2 | 0.70 | -0.09 | 0.01 | -0.82 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 365.00 | 1.10 | 1.95 | 1.53 | 1.50 | -2.00 | -57.15% | 0.00 | 17 | 82 | 0.70 | -0.11 | 0.01 | -0.90 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 367.50 | 1.35 | 2.20 | 1.78 | 1.95 | -1.75 | -47.30% | 0.00 | 38 | 126 | 0.68 | -0.13 | 0.01 | -0.99 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 370.00 | 1.70 | 2.65 | 2.18 | 2.32 | -1.18 | -33.72% | 0.01 | 12 | 989 | 0.68 | -0.15 | 0.01 | -1.07 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 372.50 | 2.10 | 3.10 | 2.60 | 1.81 | -3.17 | -63.66% | 0.01 | 30 | 70 | 0.68 | -0.18 | 0.01 | -1.15 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 375.00 | 2.55 | 3.60 | 3.08 | 2.40 | -3.90 | -61.91% | 0.01 | 34 | 1,564 | 0.67 | -0.21 | 0.01 | -1.22 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 377.50 | 3.00 | 4.10 | 3.55 | 3.80 | -3.60 | -48.65% | 0.01 | 2 | 40 | 0.66 | -0.24 | 0.01 | -1.29 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 380.00 | 3.60 | 4.80 | 4.20 | 2.80 | -4.88 | -63.55% | 0.01 | 43 | 12 | 0.65 | -0.27 | 0.02 | -1.34 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 382.50 | 4.30 | 5.50 | 4.90 | 9.62 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | -0.31 | 0.02 | -1.39 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 385.00 | 5.10 | 6.30 | 5.70 | 4.10 | -5.70 | -58.17% | 0.01 | 6 | 1,174 | 0.64 | -0.35 | 0.02 | -1.42 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 387.50 | 5.90 | 7.30 | 6.60 | 7.28 | -1.52 | -17.28% | 0.02 | 1,048 | 122 | 0.63 | -0.39 | 0.02 | -1.44 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 390.00 | 7.00 | 8.30 | 7.65 | 7.36 | -2.24 | -23.34% | 0.02 | 22 | 138 | 0.63 | -0.44 | 0.02 | -1.44 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 392.50 | 7.50 | 9.50 | 8.50 | 12.35 | +2.35 | +23.50% | 0.02 | 5 | 25 | 0.62 | -0.49 | 0.02 | -1.42 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 395.00 | 8.80 | 10.90 | 9.85 | 8.70 | -2.50 | -22.33% | 0.02 | 3 | 123 | 0.62 | -0.54 | 0.02 | -1.39 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 397.50 | 10.30 | 12.30 | 11.30 | 8.59 | -7.53 | -46.72% | 0.03 | 4 | 98 | 0.60 | -0.58 | 0.02 | -1.34 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 400.00 | 12.20 | 14.20 | 13.20 | 14.05 | -2.25 | -13.81% | 0.03 | 1 | 111 | 0.63 | -0.63 | 0.02 | -1.29 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 402.50 | 13.10 | 16.10 | 14.60 | 19.43 | -0.52 | -2.61% | 0.04 | 5 | 28 | 0.60 | -0.67 | 0.02 | -1.22 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 405.00 | 14.90 | 18.10 | 16.50 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.64 | -0.71 | 0.02 | -1.14 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 407.50 | 16.90 | 20.10 | 18.50 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1,690 | 0.62 | -0.75 | 0.01 | -1.06 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 410.00 | 18.90 | 22.20 | 20.55 | 20.67 | -4.52 | -17.95% | 0.05 | 1 | 66 | 0.62 | -0.78 | 0.01 | -0.97 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 412.50 | 20.90 | 24.30 | 22.60 | 28.05 | -0.17 | -0.61% | 0.05 | 5 | 26 | 0.60 | -0.81 | 0.01 | -0.89 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 415.00 | 23.10 | 26.40 | 24.75 | 21.03 | -5.82 | -21.68% | 0.06 | 7 | 156 | 0.83 | -0.84 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 417.50 | 25.40 | 28.70 | 27.05 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.81 | -0.86 | 0.01 | -0.72 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 420.00 | 27.50 | 30.80 | 29.15 | 25.27 | +10.67 | +73.09% | 0.07 | 3 | 16 | 0.83 | -0.88 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 3:59:46 PM EST |
| 422.50 | 29.90 | 33.00 | 31.45 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.85 | -0.90 | 0.01 | -0.56 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 425.00 | 32.10 | 35.40 | 33.75 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.88 | -0.92 | 0.01 | -0.49 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 427.50 | 34.30 | 37.80 | 36.05 | 41.98 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.95 | -0.93 | 0.01 | -0.42 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 430.00 | 36.70 | 40.20 | 38.45 | 45.77 | 0.00 | 0.00% | 0.09 | 0 | 227 | 0.98 | -0.94 | 0.00 | -0.36 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 432.50 | 39.40 | 42.60 | 41.00 | 20.70 | 0.00 | 0.00% | 0.09 | 0 | 825 | 0.96 | -0.96 | 0.00 | -0.27 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 435.00 | 41.60 | 45.10 | 43.35 | 23.01 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.04 | -0.97 | 0.00 | -0.24 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 437.50 | 43.90 | 47.50 | 45.70 | 16.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.06 | -0.97 | 0.00 | -0.17 | 6/18/2026 | 6/29/2026 3:59:46 PM EST |
| 440.00 | 46.50 | 49.90 | 48.20 | 53.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.06 | -0.98 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 442.50 | 49.10 | 52.40 | 50.75 | 28.56 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.12 | -0.98 | 0.00 | -0.09 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 445.00 | 51.10 | 55.10 | 53.10 | % | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.07 | 6/29/2026 3:59:46 PM EST | |||
| 447.50 | 53.90 | 57.50 | 55.70 | % | 0.12 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.05 | 6/29/2026 3:59:46 PM EST | |||
| 450.00 | 56.40 | 59.90 | 58.15 | % | 0.13 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 6/29/2026 3:59:46 PM EST | |||
| 452.50 | 58.60 | 62.50 | 60.55 | % | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 6/29/2026 3:59:46 PM EST | |||
| 455.00 | 61.60 | 64.90 | 63.25 | 62.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -1.00 | 0.00 | -0.02 | 5/22/2026 | 6/29/2026 3:59:46 PM EST |
| 457.50 | 64.10 | 67.40 | 65.75 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:46 PM EST | |||
| 460.00 | 66.20 | 69.90 | 68.05 | 65.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 3:59:46 PM EST |
| 462.50 | 69.10 | 72.40 | 70.75 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:46 PM EST | |||
| 465.00 | 71.40 | 75.00 | 73.20 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:46 PM EST | |||
| 467.50 | 74.10 | 77.40 | 75.75 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 470.00 | 76.60 | 79.90 | 78.25 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 472.50 | 79.10 | 82.40 | 80.75 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 475.00 | 81.10 | 84.90 | 83.00 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 477.50 | 84.10 | 87.40 | 85.75 | 58.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 480.00 | 86.60 | 89.90 | 88.25 | 89.40 | % | 0.18 | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:46 PM EST | |
| 482.50 | 89.10 | 92.40 | 90.75 | 60.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:46 PM EST |
| 485.00 | 91.10 | 94.90 | 93.00 | 68.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 487.50 | 93.80 | 97.40 | 95.60 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 490.00 | 96.60 | 99.90 | 98.25 | 53.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:46 PM EST |
| 492.50 | 99.10 | 102.40 | 100.75 | 105.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 495.00 | 101.30 | 105.00 | 103.15 | 58.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:46 PM EST |
| 497.50 | 103.90 | 107.50 | 105.70 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 500.00 | 106.50 | 110.00 | 108.25 | 73.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 3:59:46 PM EST |
| 502.50 | 109.00 | 112.40 | 110.70 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 505.00 | 111.30 | 115.00 | 113.15 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 507.50 | 113.90 | 117.40 | 115.65 | 90.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 510.00 | 116.60 | 119.90 | 118.25 | 101.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 512.50 | 119.10 | 122.40 | 120.75 | 122.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 520.00 | 126.30 | 129.90 | 128.10 | 84.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:46 PM EST |
| 530.00 | 136.60 | 139.90 | 138.25 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 540.00 | 146.60 | 150.00 | 148.30 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:46 PM EST | |||
| 550.00 | 156.60 | 159.90 | 158.25 | 148.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:46 PM EST |
| 560.00 | 166.60 | 170.00 | 168.30 | 136.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:46 PM EST |
| 570.00 | 176.60 | 180.00 | 178.30 | 164.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:46 PM EST |
| 580.00 | 186.60 | 190.00 | 188.30 | 147.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:46 PM EST |
| 590.00 | 196.60 | 200.00 | 198.30 | 166.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:46 PM EST |