Options Chain for ANALOG DEVICES INC COM (ADI) - $383.32 as of 8/14/2026 7:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 127.30 | 131.60 | 129.45 | 134.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 117.40 | 121.40 | 119.40 | 115.00 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 107.40 | 111.50 | 109.45 | 106.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 97.40 | 101.10 | 99.25 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 87.50 | 90.90 | 89.20 | 85.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 305.00 | 82.50 | 86.20 | 84.35 | 61.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 77.50 | 81.20 | 79.35 | 92.50 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.18 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 8/14/2026 4:00:03 PM EST |
| 315.00 | 72.60 | 76.00 | 74.30 | 64.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 67.70 | 71.60 | 69.65 | 49.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.06 | 0.99 | 0.00 | -0.04 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 62.70 | 65.80 | 64.25 | 49.29 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.07 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 57.90 | 61.40 | 59.65 | 41.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.11 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 53.20 | 56.10 | 54.65 | % | 0.16 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.16 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 48.30 | 51.60 | 49.95 | 51.20 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.82 | 0.95 | 0.00 | -0.22 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 43.80 | 47.00 | 45.40 | 50.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.82 | 0.93 | 0.00 | -0.29 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 347.50 | 41.40 | 44.40 | 42.90 | % | 0.12 | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.33 | 8/14/2026 4:00:03 PM EST | |||
| 350.00 | 39.10 | 42.00 | 40.55 | 40.17 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.76 | 0.90 | 0.01 | -0.38 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 352.50 | 36.90 | 39.80 | 38.35 | % | 0.11 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.42 | 8/14/2026 4:00:03 PM EST | |||
| 355.00 | 34.60 | 37.90 | 36.25 | 36.21 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.75 | 0.86 | 0.01 | -0.46 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 357.50 | 32.60 | 35.30 | 33.95 | 26.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.85 | 0.01 | -0.51 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 30.50 | 33.20 | 31.85 | 27.50 | +0.30 | +1.11% | 0.09 | 2 | 7 | 0.71 | 0.82 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 362.50 | 28.40 | 31.40 | 29.90 | 25.26 | -5.75 | -18.55% | 0.08 | 2 | 1 | 0.71 | 0.80 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 365.00 | 26.40 | 29.80 | 28.10 | 23.90 | -4.26 | -15.13% | 0.08 | 2 | 29 | 0.71 | 0.78 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 367.50 | 24.40 | 27.00 | 25.70 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | 0.75 | 0.01 | -0.68 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 22.40 | 25.20 | 23.80 | 22.28 | -6.67 | -23.04% | 0.06 | 54 | 75 | 0.66 | 0.72 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 372.50 | 20.60 | 23.40 | 22.00 | 19.13 | -5.87 | -23.48% | 0.06 | 50 | 10 | 0.65 | 0.70 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 19.00 | 22.10 | 20.55 | 18.04 | -3.38 | -15.78% | 0.05 | 2 | 54 | 0.66 | 0.67 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 377.50 | 17.40 | 20.50 | 18.95 | 16.10 | -3.75 | -18.90% | 0.05 | 1 | 94 | 0.65 | 0.64 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 16.00 | 18.30 | 17.15 | 17.50 | +0.40 | +2.34% | 0.05 | 12 | 319 | 0.64 | 0.60 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 14.60 | 17.40 | 16.00 | 14.92 | +1.22 | +8.91% | 0.04 | 16 | 60 | 0.65 | 0.57 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 385.00 | 13.30 | 15.50 | 14.40 | 14.30 | +0.80 | +5.93% | 0.04 | 49 | 81 | 0.63 | 0.54 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 12.10 | 14.30 | 13.20 | 12.35 | -0.45 | -3.52% | 0.03 | 19 | 115 | 0.63 | 0.51 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 10.90 | 12.70 | 11.80 | 10.40 | -0.20 | -1.89% | 0.03 | 19 | 772 | 0.62 | 0.48 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 9.80 | 11.50 | 10.65 | 11.90 | -0.25 | -2.06% | 0.03 | 5 | 90 | 0.62 | 0.44 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 395.00 | 8.70 | 10.60 | 9.65 | 9.15 | +1.04 | +12.83% | 0.02 | 6 | 874 | 0.62 | 0.41 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 7.80 | 9.90 | 8.85 | 7.88 | +0.88 | +12.58% | 0.02 | 843 | 233 | 0.62 | 0.38 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 6.90 | 9.00 | 7.95 | 6.92 | -0.01 | -0.15% | 0.02 | 56 | 222 | 0.62 | 0.35 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 6.10 | 7.90 | 7.00 | 5.87 | -0.93 | -13.68% | 0.02 | 4 | 44 | 0.61 | 0.32 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 405.00 | 5.30 | 7.40 | 6.35 | 5.63 | +0.03 | +0.54% | 0.02 | 1 | 147 | 0.62 | 0.30 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 4.60 | 6.70 | 5.65 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.62 | 0.27 | 0.01 | -0.76 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 410.00 | 4.10 | 6.00 | 5.05 | 5.00 | +0.68 | +15.75% | 0.01 | 1,036 | 235 | 0.62 | 0.25 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 415.00 | 2.95 | 4.90 | 3.93 | 3.09 | -0.57 | -15.58% | 0.01 | 31 | 151 | 0.61 | 0.20 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 420.00 | 2.45 | 3.40 | 2.93 | 2.80 | -0.35 | -11.12% | 0.01 | 41 | 226 | 0.60 | 0.17 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 1.75 | 2.55 | 2.15 | 2.05 | -0.15 | -6.82% | 0.01 | 1 | 39 | 0.60 | 0.13 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 1.00 | 2.10 | 1.55 | 1.36 | -0.88 | -39.29% | 0.00 | 22 | 215 | 0.59 | 0.11 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 0.95 | 1.45 | 1.20 | 0.94 | -2.23 | -70.35% | 0.00 | 27 | 47 | 0.58 | 0.08 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 440.00 | 0.20 | 1.30 | 0.75 | 0.95 | -0.18 | -15.93% | 0.00 | 3 | 223 | 0.55 | 0.07 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 445.00 | 0.05 | 1.10 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.54 | 0.05 | 0.00 | -0.26 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.47 | -0.19 | -28.79% | 0.00 | 4 | 76 | 0.75 | 0.04 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 455.00 | 0.05 | 2.00 | 1.03 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.03 | 0.00 | -0.16 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.93 | 0.02 | 0.00 | -0.12 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.00 | 2 | 0 | 0.72 | 0.01 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 470.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 281 | 0.83 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.25 | 1.13 | 0.05 | -0.40 | -88.89% | 0.00 | 500 | 582 | 1.08 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.22 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 1.15 | 0.58 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.25 | -75.76% | 0.00 | 126 | 268 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 0.05 | -1.15 | -95.84% | 0.00 | 2 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.78 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.28 | -0.25 | -47.17% | 0.00 | 127 | 355 | 0.80 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 0.05 | 1.40 | 0.73 | 0.30 | -0.19 | -38.78% | 0.00 | 4 | 67 | 0.57 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.20 | -28.58% | 0.00 | 54 | 303 | 0.64 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 0.30 | 0.75 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 89 | 125 | 0.60 | -0.04 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.65 | 1.20 | 0.93 | 1.18 | -0.33 | -21.86% | 0.00 | 61 | 112 | 0.62 | -0.05 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 0.50 | 1.95 | 1.23 | 1.56 | -0.11 | -6.59% | 0.00 | 25 | 48 | 0.59 | -0.07 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 347.50 | 0.65 | 1.95 | 1.30 | 1.75 | -0.19 | -9.80% | 0.00 | 19 | 17 | 0.58 | -0.09 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.85 | 2.45 | 1.65 | 1.91 | -1.11 | -36.76% | 0.00 | 43 | 1,178 | 0.59 | -0.10 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 352.50 | 1.05 | 2.75 | 1.90 | 2.63 | -0.27 | -9.31% | 0.01 | 43 | 32 | 0.58 | -0.12 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 355.00 | 1.35 | 3.10 | 2.23 | 2.95 | +0.55 | +22.92% | 0.01 | 8 | 625 | 0.58 | -0.14 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 357.50 | 1.90 | 3.40 | 2.65 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.58 | -0.15 | 0.01 | -0.51 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 2.50 | 3.50 | 3.00 | 2.74 | -1.89 | -40.83% | 0.01 | 17 | 1,554 | 0.58 | -0.18 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 362.50 | 2.35 | 4.20 | 3.28 | 4.50 | +0.42 | +10.30% | 0.01 | 1 | 179 | 0.56 | -0.20 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 365.00 | 3.20 | 4.70 | 3.95 | 5.50 | -1.15 | -17.30% | 0.01 | 11 | 138 | 0.57 | -0.22 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 367.50 | 3.70 | 5.30 | 4.50 | 5.00 | -1.80 | -26.48% | 0.01 | 37 | 114 | 0.56 | -0.25 | 0.01 | -0.68 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 4.00 | 5.90 | 4.95 | 5.50 | -1.20 | -17.91% | 0.01 | 115 | 493 | 0.55 | -0.28 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 372.50 | 4.60 | 6.60 | 5.60 | 6.30 | -2.60 | -29.22% | 0.02 | 31 | 12 | 0.54 | -0.30 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 5.30 | 7.40 | 6.35 | 6.39 | -1.60 | -20.03% | 0.02 | 170 | 67 | 0.54 | -0.33 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 377.50 | 6.20 | 8.30 | 7.25 | 7.19 | -1.76 | -19.67% | 0.02 | 4 | 80 | 0.54 | -0.36 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 7.50 | 9.20 | 8.35 | 8.50 | -4.77 | -35.95% | 0.02 | 38 | 217 | 0.54 | -0.40 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 8.40 | 10.40 | 9.40 | 9.83 | -2.59 | -20.86% | 0.02 | 16 | 62 | 0.54 | -0.43 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 385.00 | 9.40 | 11.50 | 10.45 | 11.70 | -1.40 | -10.69% | 0.03 | 126 | 55 | 0.53 | -0.46 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 10.40 | 12.70 | 11.55 | 12.80 | -2.20 | -14.67% | 0.03 | 5 | 132 | 0.52 | -0.49 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 11.70 | 14.00 | 12.85 | 15.05 | -0.24 | -1.57% | 0.03 | 3 | 165 | 0.52 | -0.52 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 13.10 | 15.50 | 14.30 | 19.47 | +2.22 | +12.87% | 0.04 | 1 | 34 | 0.52 | -0.56 | 0.01 | -0.88 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 395.00 | 14.50 | 17.00 | 15.75 | 19.80 | +1.32 | +7.15% | 0.04 | 2 | 27 | 0.52 | -0.59 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 15.80 | 18.60 | 17.20 | 32.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.51 | -0.62 | 0.01 | -0.86 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 17.50 | 20.20 | 18.85 | 23.30 | -1.79 | -7.14% | 0.05 | 18 | 197 | 0.51 | -0.65 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 18.90 | 22.00 | 20.45 | 25.60 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.50 | -0.68 | 0.01 | -0.82 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 405.00 | 20.60 | 23.80 | 22.20 | 22.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.49 | -0.70 | 0.01 | -0.79 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 22.80 | 25.80 | 24.30 | % | 0.06 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.76 | 8/14/2026 4:00:03 PM EST | |||
| 410.00 | 24.40 | 27.70 | 26.05 | 28.70 | -3.98 | -12.18% | 0.06 | 1 | 21 | 0.49 | -0.75 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 415.00 | 28.40 | 31.50 | 29.95 | % | 0.07 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.66 | 8/14/2026 4:00:03 PM EST | |||
| 420.00 | 32.70 | 35.60 | 34.15 | 38.15 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.45 | -0.83 | 0.01 | -0.59 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 36.90 | 39.80 | 38.35 | 55.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.87 | 0.01 | -0.52 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 41.20 | 44.20 | 42.70 | 65.49 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | -0.89 | 0.01 | -0.45 | 7/7/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 45.80 | 48.80 | 47.30 | % | 0.11 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.38 | 8/14/2026 4:00:03 PM EST | |||
| 440.00 | 49.70 | 53.40 | 51.55 | 63.23 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.78 | -0.93 | 0.00 | -0.32 | 7/13/2026 | 8/14/2026 4:00:03 PM EST |
| 445.00 | 54.70 | 58.20 | 56.45 | % | 0.13 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.26 | 8/14/2026 4:00:03 PM EST | |||
| 450.00 | 59.30 | 63.10 | 61.20 | 62.93 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.84 | -0.96 | 0.00 | -0.20 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 455.00 | 64.40 | 67.90 | 66.15 | % | 0.15 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.16 | 8/14/2026 4:00:03 PM EST | |||
| 460.00 | 69.10 | 72.90 | 71.00 | % | 0.15 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 465.00 | 74.70 | 77.90 | 76.30 | % | 0.16 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 470.00 | 78.90 | 82.80 | 80.85 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 475.00 | 84.00 | 87.80 | 85.90 | % | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 480.00 | 89.10 | 92.80 | 90.95 | % | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 490.00 | 98.90 | 102.80 | 100.85 | 132.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 500.00 | 108.80 | 112.90 | 110.85 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 510.00 | 118.80 | 122.90 | 120.85 | 143.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 520.00 | 128.80 | 132.80 | 130.80 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 530.00 | 138.80 | 142.80 | 140.80 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 540.00 | 148.80 | 152.90 | 150.85 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 550.00 | 158.80 | 162.80 | 160.80 | 170.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 560.00 | 169.00 | 172.80 | 170.90 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 570.00 | 179.00 | 182.80 | 180.90 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 580.00 | 188.80 | 192.80 | 190.80 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 590.00 | 199.00 | 202.80 | 200.90 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 600.00 | 208.80 | 212.80 | 210.80 | 202.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:03 PM EST |
| 610.00 | 218.80 | 222.80 | 220.80 | 252.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 620.00 | 229.00 | 232.80 | 230.90 | 222.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:03 PM EST |
| 630.00 | 238.80 | 242.80 | 240.80 | 252.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:03 PM EST |