Options Chain for ANALOG DEVICES INC COM (ADI) - $380.29 as of 8/4/2026 8:52:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 269.00 | 272.80 | 270.90 | 280.00 | 0.00 | 0.00% | 2.46 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:01 PM EST |
| 115.00 | 263.90 | 267.70 | 265.80 | % | 2.31 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 120.00 | 258.80 | 262.80 | 260.80 | % | 2.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 125.00 | 254.00 | 257.70 | 255.85 | 243.90 | 0.00 | 0.00% | 2.05 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 130.00 | 249.00 | 252.70 | 250.85 | % | 1.93 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 135.00 | 244.10 | 247.90 | 246.00 | % | 1.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 140.00 | 239.10 | 243.00 | 241.05 | 229.00 | 0.00 | 0.00% | 1.72 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 145.00 | 234.40 | 237.60 | 236.00 | % | 1.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 150.00 | 229.30 | 232.60 | 230.95 | % | 1.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 155.00 | 224.30 | 227.60 | 225.95 | 258.10 | 0.00 | 0.00% | 1.46 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 4:00:01 PM EST |
| 160.00 | 219.00 | 222.80 | 220.90 | % | 1.38 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 165.00 | 214.00 | 218.00 | 216.00 | % | 1.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 170.00 | 209.00 | 213.00 | 211.00 | 199.10 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 175.00 | 204.00 | 208.00 | 206.00 | % | 1.18 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 180.00 | 199.10 | 202.90 | 201.00 | 249.90 | 0.00 | 0.00% | 1.12 | 0 | 21 | 1.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 4:00:01 PM EST |
| 185.00 | 194.10 | 198.10 | 196.10 | 240.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 190.00 | 189.20 | 193.00 | 191.10 | 203.00 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:01 PM EST |
| 195.00 | 184.30 | 188.00 | 186.15 | 189.90 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 4:00:01 PM EST |
| 200.00 | 179.50 | 183.20 | 181.35 | 238.50 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 4:00:01 PM EST |
| 210.00 | 169.50 | 173.30 | 171.40 | 215.50 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 220.00 | 159.50 | 163.40 | 161.45 | 219.00 | 0.00 | 0.00% | 0.73 | 0 | 47 | 1.02 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 8/4/2026 4:00:01 PM EST |
| 230.00 | 149.60 | 153.50 | 151.55 | 146.50 | 0.00 | 0.00% | 0.66 | 0 | 311 | 0.97 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 8/4/2026 4:00:01 PM EST |
| 240.00 | 139.80 | 143.80 | 141.80 | 175.10 | 0.00 | 0.00% | 0.59 | 0 | 245 | 0.90 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 250.00 | 130.20 | 133.90 | 132.05 | 133.49 | 0.00 | 0.00% | 0.53 | 0 | 126 | 0.85 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 8/4/2026 4:00:01 PM EST |
| 260.00 | 120.50 | 124.30 | 122.40 | 168.10 | 0.00 | 0.00% | 0.47 | 0 | 72 | 0.82 | 0.97 | 0.00 | -0.05 | 6/17/2026 | 8/4/2026 4:00:01 PM EST |
| 270.00 | 111.10 | 114.70 | 112.90 | 162.00 | 0.00 | 0.00% | 0.42 | 0 | 66 | 0.69 | 0.96 | 0.00 | -0.08 | 6/4/2026 | 8/4/2026 4:00:01 PM EST |
| 280.00 | 102.60 | 105.30 | 103.95 | 106.70 | 0.00 | 0.00% | 0.37 | 0 | 187 | 0.69 | 0.94 | 0.00 | -0.10 | 7/16/2026 | 8/4/2026 4:00:01 PM EST |
| 290.00 | 93.20 | 96.20 | 94.70 | 123.42 | 0.00 | 0.00% | 0.33 | 0 | 141 | 0.66 | 0.92 | 0.00 | -0.12 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 300.00 | 84.30 | 87.20 | 85.75 | 75.00 | 0.00 | 0.00% | 0.29 | 0 | 266 | 0.64 | 0.90 | 0.00 | -0.15 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 310.00 | 75.40 | 78.60 | 77.00 | 73.30 | +13.30 | +22.17% | 0.25 | 1 | 278 | 0.61 | 0.87 | 0.00 | -0.18 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 320.00 | 67.60 | 70.80 | 69.20 | 85.70 | 0.00 | 0.00% | 0.22 | 0 | 202 | 0.61 | 0.83 | 0.00 | -0.21 | 7/15/2026 | 8/4/2026 4:00:01 PM EST |
| 330.00 | 59.80 | 62.60 | 61.20 | 46.70 | 0.00 | 0.00% | 0.19 | 0 | 397 | 0.59 | 0.79 | 0.00 | -0.24 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 340.00 | 52.90 | 55.30 | 54.10 | 42.70 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.59 | 0.75 | 0.00 | -0.27 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 350.00 | 45.70 | 48.50 | 47.10 | 42.75 | +9.30 | +27.81% | 0.13 | 1 | 3,241 | 0.57 | 0.70 | 0.00 | -0.30 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 360.00 | 39.70 | 42.30 | 41.00 | 40.00 | +11.86 | +42.15% | 0.11 | 11 | 300 | 0.57 | 0.65 | 0.00 | -0.31 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 370.00 | 33.90 | 36.70 | 35.30 | 33.50 | +8.60 | +34.54% | 0.10 | 12 | 212 | 0.56 | 0.60 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 380.00 | 29.00 | 31.20 | 30.10 | 27.69 | +6.69 | +31.86% | 0.08 | 16 | 259 | 0.56 | 0.54 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 390.00 | 24.10 | 27.10 | 25.60 | 26.00 | +9.00 | +52.95% | 0.07 | 1 | 335 | 0.56 | 0.49 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 400.00 | 19.90 | 22.00 | 20.95 | 22.10 | +7.73 | +53.80% | 0.05 | 11 | 297 | 0.55 | 0.44 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 410.00 | 17.70 | 19.30 | 18.50 | 18.45 | +6.25 | +51.23% | 0.05 | 65 | 393 | 0.56 | 0.39 | 0.01 | -0.32 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 420.00 | 14.30 | 16.10 | 15.20 | 15.40 | +5.17 | +50.54% | 0.04 | 28 | 894 | 0.55 | 0.34 | 0.01 | -0.30 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 430.00 | 10.90 | 13.30 | 12.10 | 10.16 | +2.33 | +29.76% | 0.03 | 1 | 235 | 0.54 | 0.29 | 0.00 | -0.28 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 440.00 | 9.10 | 10.70 | 9.90 | 10.10 | +3.77 | +59.56% | 0.02 | 3 | 419 | 0.54 | 0.25 | 0.00 | -0.26 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 450.00 | 6.80 | 9.80 | 8.30 | 6.82 | +1.82 | +36.40% | 0.02 | 2 | 539 | 0.54 | 0.21 | 0.00 | -0.23 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 460.00 | 5.90 | 7.30 | 6.60 | 5.50 | +1.70 | +44.74% | 0.01 | 2 | 229 | 0.54 | 0.18 | 0.00 | -0.21 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 470.00 | 4.30 | 6.90 | 5.60 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.54 | 0.15 | 0.00 | -0.19 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 480.00 | 3.20 | 5.80 | 4.50 | 3.80 | +1.20 | +46.16% | 0.01 | 10 | 310 | 0.54 | 0.12 | 0.00 | -0.16 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 490.00 | 2.35 | 3.80 | 3.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.52 | 0.10 | 0.00 | -0.14 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |
| 500.00 | 1.80 | 4.10 | 2.95 | 2.80 | +1.27 | +83.01% | 0.01 | 4 | 240 | 0.54 | 0.08 | 0.00 | -0.12 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 510.00 | 1.75 | 2.95 | 2.35 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.54 | 0.07 | 0.00 | -0.11 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 520.00 | 1.25 | 2.35 | 1.80 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.54 | 0.06 | 0.00 | -0.09 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 530.00 | 0.75 | 1.95 | 1.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.53 | 0.05 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.04 | 0.00 | -0.06 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | 0.03 | 0.00 | -0.05 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 1.55 | 0.78 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.02 | 0.00 | -0.04 | 7/15/2026 | 8/4/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 1.95 | 0.98 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.03 | 7/7/2026 | 8/4/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 2.40 | 1.20 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.01 | 0.00 | -0.03 | 7/7/2026 | 8/4/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 2.30 | 1.15 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 8/4/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 2.25 | 1.13 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 8/4/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 8/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/4/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/4/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.05 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.99 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.93 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.88 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 8/4/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.74 | -0.02 | 0.00 | -0.04 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 260.00 | 1.05 | 3.30 | 2.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.70 | -0.03 | 0.00 | -0.05 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 270.00 | 1.60 | 1.85 | 1.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.62 | -0.04 | 0.00 | -0.08 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 280.00 | 2.20 | 2.50 | 2.35 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.61 | -0.06 | 0.00 | -0.10 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |
| 290.00 | 3.00 | 3.60 | 3.30 | 3.39 | -1.31 | -27.88% | 0.01 | 10 | 110 | 0.60 | -0.08 | 0.00 | -0.12 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 300.00 | 3.10 | 4.80 | 3.95 | 6.65 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.57 | -0.10 | 0.00 | -0.15 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 310.00 | 4.40 | 7.00 | 5.70 | 6.00 | -2.50 | -29.42% | 0.02 | 2 | 236 | 0.58 | -0.13 | 0.00 | -0.18 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 320.00 | 7.30 | 7.80 | 7.55 | 7.40 | -3.91 | -34.58% | 0.02 | 36 | 196 | 0.57 | -0.17 | 0.00 | -0.21 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 330.00 | 9.50 | 10.20 | 9.85 | 10.10 | -3.80 | -27.34% | 0.03 | 4 | 371 | 0.57 | -0.21 | 0.00 | -0.24 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 340.00 | 12.20 | 12.90 | 12.55 | 12.40 | -3.50 | -22.02% | 0.04 | 2 | 307 | 0.56 | -0.25 | 0.00 | -0.27 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 350.00 | 15.30 | 16.10 | 15.70 | 15.55 | -4.25 | -21.47% | 0.04 | 24 | 1,482 | 0.56 | -0.30 | 0.00 | -0.30 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 360.00 | 18.20 | 20.70 | 19.45 | 26.25 | 0.00 | 0.00% | 0.05 | 0 | 538 | 0.55 | -0.35 | 0.00 | -0.31 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 370.00 | 23.30 | 25.10 | 24.20 | 24.00 | -8.50 | -26.16% | 0.07 | 1 | 323 | 0.55 | -0.40 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 380.00 | 28.20 | 30.20 | 29.20 | 31.30 | -8.00 | -20.36% | 0.08 | 1 | 359 | 0.55 | -0.46 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 390.00 | 32.50 | 35.70 | 34.10 | 34.40 | -6.60 | -16.10% | 0.09 | 5 | 256 | 0.53 | -0.51 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 400.00 | 39.30 | 41.50 | 40.40 | 40.45 | -8.75 | -17.79% | 0.10 | 3 | 298 | 0.55 | -0.56 | 0.01 | -0.33 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 410.00 | 44.60 | 48.30 | 46.45 | 48.00 | -8.50 | -15.05% | 0.11 | 2 | 489 | 0.54 | -0.61 | 0.01 | -0.32 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 420.00 | 51.60 | 54.90 | 53.25 | 65.75 | 0.00 | 0.00% | 0.13 | 0 | 141 | 0.53 | -0.66 | 0.01 | -0.30 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 430.00 | 58.90 | 62.30 | 60.60 | 75.60 | 0.00 | 0.00% | 0.14 | 0 | 228 | 0.53 | -0.71 | 0.00 | -0.28 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 440.00 | 67.00 | 70.20 | 68.60 | 84.40 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.53 | -0.75 | 0.00 | -0.26 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 450.00 | 75.10 | 78.30 | 76.70 | 71.60 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.53 | -0.79 | 0.00 | -0.23 | 7/10/2026 | 8/4/2026 4:00:01 PM EST |
| 460.00 | 83.50 | 86.50 | 85.00 | 82.80 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.53 | -0.82 | 0.00 | -0.21 | 7/15/2026 | 8/4/2026 4:00:01 PM EST |
| 470.00 | 92.20 | 95.20 | 93.70 | 74.90 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.53 | -0.85 | 0.00 | -0.19 | 6/23/2026 | 8/4/2026 4:00:01 PM EST |
| 480.00 | 101.20 | 104.30 | 102.75 | % | 0.21 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.16 | 8/4/2026 4:00:01 PM EST | |||
| 490.00 | 110.30 | 113.40 | 111.85 | % | 0.23 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.14 | 8/4/2026 4:00:01 PM EST | |||
| 500.00 | 119.70 | 123.20 | 121.45 | 81.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.52 | -0.92 | 0.00 | -0.12 | 6/22/2026 | 8/4/2026 4:00:01 PM EST |
| 510.00 | 129.00 | 132.50 | 130.75 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.11 | 8/4/2026 4:00:01 PM EST | |||
| 520.00 | 138.70 | 142.20 | 140.45 | % | 0.27 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 530.00 | 148.50 | 151.70 | 150.10 | 158.80 | % | 0.28 | 1 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 540.00 | 158.30 | 161.40 | 159.85 | % | 0.30 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 550.00 | 168.10 | 171.20 | 169.65 | 178.50 | +24.70 | +16.06% | 0.31 | 1 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 560.00 | 178.00 | 181.00 | 179.50 | 181.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 7/7/2026 | 8/4/2026 4:00:01 PM EST |
| 570.00 | 187.60 | 191.20 | 189.40 | 197.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.03 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 580.00 | 197.70 | 201.40 | 199.55 | 208.40 | +7.40 | +3.69% | 0.34 | 1 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 590.00 | 207.70 | 211.60 | 209.65 | 223.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 600.00 | 217.70 | 221.40 | 219.55 | 230.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 620.00 | 237.60 | 241.40 | 239.50 | 264.84 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |
| 640.00 | 257.60 | 261.40 | 259.50 | 284.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.89 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |