Options Chain for ANALOG DEVICES INC COM (ADI) - $385.95 as of 8/12/2026 5:43:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 167.90 | 171.70 | 169.80 | 168.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:03 PM EST |
| 220.00 | 162.50 | 166.90 | 164.70 | % | 0.75 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 225.00 | 157.80 | 161.90 | 159.85 | 143.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 230.00 | 152.80 | 156.80 | 154.80 | 135.84 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 235.00 | 147.70 | 152.00 | 149.85 | % | 0.64 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 240.00 | 143.00 | 146.90 | 144.95 | 129.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 245.00 | 137.80 | 141.90 | 139.85 | 147.99 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 4:00:03 PM EST |
| 250.00 | 133.00 | 136.90 | 134.95 | 118.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 255.00 | 127.90 | 131.80 | 129.85 | 122.20 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 260.00 | 122.80 | 126.90 | 124.85 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 265.00 | 118.00 | 122.00 | 120.00 | 102.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 270.00 | 113.10 | 117.00 | 115.05 | 106.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 275.00 | 108.00 | 112.00 | 110.00 | 125.48 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 8/12/2026 4:00:03 PM EST |
| 280.00 | 103.00 | 107.00 | 105.00 | 120.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.04 | 7/14/2026 | 8/12/2026 4:00:03 PM EST |
| 285.00 | 98.40 | 101.80 | 100.10 | 92.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.06 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 290.00 | 93.20 | 96.90 | 95.05 | % | 0.33 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.07 | 8/12/2026 4:00:03 PM EST | |||
| 295.00 | 88.90 | 92.00 | 90.45 | % | 0.31 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.08 | 8/12/2026 4:00:03 PM EST | |||
| 300.00 | 83.70 | 87.00 | 85.35 | 83.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.09 | 7/20/2026 | 8/12/2026 4:00:03 PM EST |
| 305.00 | 78.60 | 82.10 | 80.35 | % | 0.26 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.11 | 8/12/2026 4:00:03 PM EST | |||
| 310.00 | 73.70 | 77.60 | 75.65 | 70.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.13 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 315.00 | 69.10 | 72.70 | 70.90 | % | 0.23 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.15 | 8/12/2026 4:00:03 PM EST | |||
| 320.00 | 64.00 | 67.70 | 65.85 | % | 0.21 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.20 | 8/12/2026 4:00:03 PM EST | |||
| 325.00 | 59.50 | 63.30 | 61.40 | % | 0.19 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.22 | 8/12/2026 4:00:03 PM EST | |||
| 330.00 | 55.00 | 58.40 | 56.70 | % | 0.17 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.25 | 8/12/2026 4:00:03 PM EST | |||
| 335.00 | 50.50 | 53.90 | 52.20 | % | 0.16 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.29 | 8/12/2026 4:00:03 PM EST | |||
| 340.00 | 46.10 | 49.50 | 47.80 | 49.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.52 | 0.88 | 0.00 | -0.32 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 345.00 | 41.80 | 45.30 | 43.55 | 48.27 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.85 | 0.01 | -0.35 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 350.00 | 37.40 | 41.20 | 39.30 | 42.00 | -2.52 | -5.66% | 0.11 | 3 | 2 | 0.51 | 0.82 | 0.01 | -0.39 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 355.00 | 33.70 | 37.20 | 35.45 | 40.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.79 | 0.01 | -0.42 | 7/17/2026 | 8/12/2026 4:00:03 PM EST |
| 360.00 | 29.60 | 33.70 | 31.65 | % | 0.09 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.46 | 8/12/2026 4:00:03 PM EST | |||
| 362.50 | 28.20 | 31.70 | 29.95 | % | 0.08 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.47 | 8/12/2026 4:00:03 PM EST | |||
| 365.00 | 26.40 | 30.00 | 28.20 | 31.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.71 | 0.01 | -0.49 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 367.50 | 24.80 | 27.90 | 26.35 | % | 0.07 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.50 | 8/12/2026 4:00:03 PM EST | |||
| 370.00 | 23.10 | 26.80 | 24.95 | 17.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.67 | 0.01 | -0.51 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 372.50 | 21.90 | 25.30 | 23.60 | % | 0.06 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.52 | 8/12/2026 4:00:03 PM EST | |||
| 375.00 | 19.70 | 23.90 | 21.80 | 25.65 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.51 | 0.62 | 0.01 | -0.53 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 377.50 | 18.40 | 22.40 | 20.40 | % | 0.05 | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.54 | 8/12/2026 4:00:03 PM EST | |||
| 380.00 | 17.60 | 20.90 | 19.25 | 25.33 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.52 | 0.57 | 0.01 | -0.54 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 382.50 | 16.10 | 19.60 | 17.85 | % | 0.05 | 0 | 0 | 0.51 | 0.55 | 0.01 | -0.55 | 8/12/2026 4:00:03 PM EST | |||
| 385.00 | 16.00 | 18.00 | 17.00 | 22.48 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.53 | 0.52 | 0.01 | -0.55 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 387.50 | 13.80 | 17.10 | 15.45 | % | 0.04 | 0 | 0 | 0.51 | 0.50 | 0.01 | -0.55 | 8/12/2026 4:00:03 PM EST | |||
| 390.00 | 12.90 | 16.00 | 14.45 | 12.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.48 | 0.01 | -0.55 | 8/3/2026 | 8/12/2026 4:00:03 PM EST |
| 392.50 | 11.80 | 14.90 | 13.35 | % | 0.03 | 0 | 0 | 0.52 | 0.45 | 0.01 | -0.54 | 8/12/2026 4:00:03 PM EST | |||
| 395.00 | 10.80 | 13.90 | 12.35 | 10.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.43 | 0.01 | -0.54 | 8/3/2026 | 8/12/2026 4:00:03 PM EST |
| 397.50 | 9.90 | 12.90 | 11.40 | % | 0.03 | 0 | 0 | 0.52 | 0.41 | 0.01 | -0.53 | 8/12/2026 4:00:03 PM EST | |||
| 400.00 | 9.00 | 12.10 | 10.55 | 14.05 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.52 | 0.39 | 0.01 | -0.52 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 402.50 | 8.20 | 11.20 | 9.70 | % | 0.02 | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.51 | 8/12/2026 4:00:03 PM EST | |||
| 405.00 | 7.70 | 10.20 | 8.95 | 9.52 | -5.18 | -35.24% | 0.02 | 2 | 2 | 0.52 | 0.34 | 0.01 | -0.50 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 407.50 | 6.80 | 9.60 | 8.20 | % | 0.02 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.49 | 8/12/2026 4:00:03 PM EST | |||
| 410.00 | 7.10 | 8.80 | 7.95 | 9.02 | -0.54 | -5.65% | 0.02 | 1 | 1 | 0.53 | 0.30 | 0.01 | -0.47 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 415.00 | 5.00 | 7.70 | 6.35 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.26 | 0.01 | -0.44 | 7/24/2026 | 8/12/2026 4:00:03 PM EST |
| 420.00 | 3.80 | 7.20 | 5.50 | 6.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | 0.23 | 0.01 | -0.41 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 425.00 | 3.50 | 6.30 | 4.90 | 8.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.20 | 0.01 | -0.38 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 430.00 | 2.50 | 5.60 | 4.05 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | 0.17 | 0.01 | -0.34 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 435.00 | 1.00 | 4.90 | 2.95 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.14 | 0.01 | -0.30 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 440.00 | 0.60 | 4.40 | 2.50 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.12 | 0.00 | -0.27 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 445.00 | 0.90 | 3.00 | 1.95 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.10 | 0.00 | -0.24 | 7/27/2026 | 8/12/2026 4:00:03 PM EST |
| 450.00 | 0.60 | 2.55 | 1.58 | 1.75 | -0.95 | -35.19% | 0.00 | 12 | 10 | 0.51 | 0.08 | 0.00 | -0.21 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 455.00 | 0.35 | 2.25 | 1.30 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.07 | 0.00 | -0.18 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 460.00 | 0.45 | 1.90 | 1.18 | 2.15 | -0.50 | -18.87% | 0.00 | 1 | 13 | 0.53 | 0.06 | 0.00 | -0.15 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 465.00 | 0.35 | 1.80 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.05 | 0.00 | -0.13 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 2.65 | 1.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.04 | 0.00 | -0.11 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.03 | 0.00 | -0.09 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.02 | 0.00 | -0.07 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.02 | 0.00 | -0.06 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.04 | 8/12/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 8/12/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 2.20 | 1.10 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.01 | 0.00 | -0.03 | 7/21/2026 | 8/12/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 8/12/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/12/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/12/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 8/12/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 8/12/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.04 | 0.00 | 0.00 | -0.04 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.06 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 2.20 | -1.70 | -43.59% | 0.00 | 2 | 4 | 0.86 | -0.01 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.35 | 1.18 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 8/12/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | 2.40 | +0.30 | +14.29% | 0.00 | 2 | 23 | 0.82 | -0.01 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.11 | 8/12/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | -0.03 | 0.00 | -0.13 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | 1.38 | -0.16 | -10.39% | 0.00 | 2 | 11 | 0.74 | -0.03 | 0.00 | -0.15 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 320.00 | 0.05 | 1.95 | 1.00 | 1.48 | -0.49 | -24.88% | 0.00 | 2 | 1 | 0.50 | -0.05 | 0.00 | -0.20 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 325.00 | 0.30 | 2.25 | 1.28 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.07 | 0.00 | -0.22 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 330.00 | 1.15 | 2.65 | 1.90 | 1.58 | -0.67 | -29.78% | 0.01 | 4 | 16 | 0.56 | -0.08 | 0.00 | -0.25 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 335.00 | 1.05 | 3.20 | 2.13 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.10 | 0.00 | -0.29 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 340.00 | 2.20 | 4.70 | 3.45 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.12 | 0.00 | -0.32 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 345.00 | 2.20 | 4.70 | 3.45 | % | 0.01 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.35 | 8/12/2026 4:00:03 PM EST | |||
| 350.00 | 3.00 | 5.00 | 4.00 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.51 | -0.18 | 0.01 | -0.39 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 355.00 | 4.00 | 6.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.52 | -0.21 | 0.01 | -0.42 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 360.00 | 5.20 | 7.90 | 6.55 | 9.56 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | -0.25 | 0.01 | -0.46 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 362.50 | 5.90 | 8.80 | 7.35 | % | 0.02 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.47 | 8/12/2026 4:00:03 PM EST | |||
| 365.00 | 6.60 | 9.60 | 8.10 | 7.81 | -7.59 | -49.29% | 0.02 | 1 | 3 | 0.52 | -0.29 | 0.01 | -0.49 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 367.50 | 7.40 | 10.40 | 8.90 | % | 0.02 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.50 | 8/12/2026 4:00:03 PM EST | |||
| 370.00 | 8.30 | 11.30 | 9.80 | 9.57 | -2.13 | -18.21% | 0.03 | 1 | 34 | 0.52 | -0.33 | 0.01 | -0.51 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 372.50 | 9.30 | 12.50 | 10.90 | % | 0.03 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.52 | 8/12/2026 4:00:03 PM EST | |||
| 375.00 | 10.20 | 13.40 | 11.80 | 21.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.38 | 0.01 | -0.53 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 377.50 | 11.30 | 14.60 | 12.95 | % | 0.03 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.54 | 8/12/2026 4:00:03 PM EST | |||
| 380.00 | 12.40 | 15.70 | 14.05 | 24.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.52 | -0.43 | 0.01 | -0.54 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 382.50 | 13.50 | 16.80 | 15.15 | % | 0.04 | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.55 | 8/12/2026 4:00:03 PM EST | |||
| 385.00 | 15.50 | 17.40 | 16.45 | 16.75 | +0.65 | +4.04% | 0.04 | 65 | 4 | 0.52 | -0.48 | 0.01 | -0.55 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 387.50 | 16.40 | 19.10 | 17.75 | 18.00 | % | 0.05 | 5 | 0 | 0.51 | -0.50 | 0.01 | -0.55 | 8/12/2026 | 8/12/2026 4:00:03 PM EST | |
| 390.00 | 17.40 | 20.40 | 18.90 | 18.50 | -0.45 | -2.38% | 0.05 | 5 | 8 | 0.51 | -0.52 | 0.01 | -0.55 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 392.50 | 18.90 | 22.10 | 20.50 | % | 0.05 | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.54 | 8/12/2026 4:00:03 PM EST | |||
| 395.00 | 20.40 | 24.00 | 22.20 | % | 0.06 | 0 | 0 | 0.52 | -0.57 | 0.01 | -0.54 | 8/12/2026 4:00:03 PM EST | |||
| 397.50 | 21.90 | 25.80 | 23.85 | % | 0.06 | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.53 | 8/12/2026 4:00:03 PM EST | |||
| 400.00 | 23.70 | 27.20 | 25.45 | 36.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.61 | 0.01 | -0.52 | 7/22/2026 | 8/12/2026 4:00:03 PM EST |
| 402.50 | 25.40 | 28.80 | 27.10 | % | 0.07 | 0 | 0 | 0.52 | -0.64 | 0.01 | -0.51 | 8/12/2026 4:00:03 PM EST | |||
| 405.00 | 27.20 | 30.50 | 28.85 | % | 0.07 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.50 | 8/12/2026 4:00:03 PM EST | |||
| 407.50 | 29.00 | 32.50 | 30.75 | % | 0.08 | 0 | 0 | 0.52 | -0.68 | 0.01 | -0.49 | 8/12/2026 4:00:03 PM EST | |||
| 410.00 | 30.80 | 34.10 | 32.45 | % | 0.08 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.47 | 8/12/2026 4:00:03 PM EST | |||
| 415.00 | 34.70 | 37.90 | 36.30 | % | 0.09 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.44 | 8/12/2026 4:00:03 PM EST | |||
| 420.00 | 38.20 | 42.40 | 40.30 | 53.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.77 | 0.01 | -0.41 | 7/23/2026 | 8/12/2026 4:00:03 PM EST |
| 425.00 | 42.40 | 46.40 | 44.40 | 54.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.80 | 0.01 | -0.38 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 430.00 | 47.00 | 50.60 | 48.80 | % | 0.11 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.34 | 8/12/2026 4:00:03 PM EST | |||
| 435.00 | 51.20 | 55.00 | 53.10 | % | 0.12 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.30 | 8/12/2026 4:00:03 PM EST | |||
| 440.00 | 55.80 | 59.40 | 57.60 | % | 0.13 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.27 | 8/12/2026 4:00:03 PM EST | |||
| 445.00 | 60.50 | 64.00 | 62.25 | % | 0.14 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.24 | 8/12/2026 4:00:03 PM EST | |||
| 450.00 | 64.90 | 68.60 | 66.75 | % | 0.15 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.21 | 8/12/2026 4:00:03 PM EST | |||
| 455.00 | 69.40 | 73.50 | 71.45 | % | 0.16 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.18 | 8/12/2026 4:00:03 PM EST | |||
| 460.00 | 74.60 | 78.10 | 76.35 | % | 0.17 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.15 | 8/12/2026 4:00:03 PM EST | |||
| 465.00 | 79.40 | 83.00 | 81.20 | % | 0.17 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.13 | 8/12/2026 4:00:03 PM EST | |||
| 470.00 | 83.90 | 87.90 | 85.90 | % | 0.18 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.11 | 8/12/2026 4:00:03 PM EST | |||
| 475.00 | 88.80 | 92.80 | 90.80 | % | 0.19 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.09 | 8/12/2026 4:00:03 PM EST | |||
| 480.00 | 93.70 | 97.70 | 95.70 | % | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.07 | 8/12/2026 4:00:03 PM EST | |||
| 485.00 | 98.80 | 102.60 | 100.70 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.06 | 8/12/2026 4:00:03 PM EST | |||
| 490.00 | 103.70 | 107.70 | 105.70 | 124.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.05 | 7/27/2026 | 8/12/2026 4:00:03 PM EST |
| 495.00 | 108.60 | 112.70 | 110.65 | 115.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 500.00 | 113.70 | 117.70 | 115.70 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 8/12/2026 4:00:03 PM EST | |||
| 505.00 | 118.70 | 122.70 | 120.70 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 8/12/2026 4:00:03 PM EST | |||
| 510.00 | 123.70 | 127.70 | 125.70 | 125.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 8/12/2026 4:00:03 PM EST |
| 520.00 | 133.70 | 137.60 | 135.65 | 128.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 8/12/2026 4:00:03 PM EST |
| 530.00 | 143.70 | 147.70 | 145.70 | 152.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 540.00 | 153.70 | 157.70 | 155.70 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 550.00 | 163.70 | 167.60 | 165.65 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 560.00 | 173.70 | 177.70 | 175.70 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 570.00 | 183.60 | 187.70 | 185.65 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 580.00 | 193.70 | 197.70 | 195.70 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 590.00 | 203.70 | 207.70 | 205.70 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST |