Options Chain for ANALOG DEVICES INC COM (ADI) - $349.82 as of 4/10/2026 6:52:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 190.20 | 193.70 | 191.95 | % | 1.07 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 185.00 | 184.50 | 188.80 | 186.65 | % | 1.01 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 190.00 | 179.60 | 183.80 | 181.70 | % | 0.96 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 195.00 | 174.50 | 178.80 | 176.65 | 125.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:37 PM EST |
| 200.00 | 169.50 | 173.70 | 171.60 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 205.00 | 164.50 | 168.40 | 166.45 | % | 0.81 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 210.00 | 160.50 | 163.70 | 162.10 | % | 0.77 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 215.00 | 155.50 | 158.80 | 157.15 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 220.00 | 150.00 | 153.80 | 151.90 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 225.00 | 145.00 | 148.80 | 146.90 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 230.00 | 140.50 | 143.70 | 142.10 | 90.77 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:37 PM EST |
| 235.00 | 135.00 | 138.80 | 136.90 | % | 0.58 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 240.00 | 129.60 | 132.90 | 131.25 | % | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 245.00 | 125.00 | 128.80 | 126.90 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 250.00 | 120.00 | 123.80 | 121.90 | 66.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:37 PM EST |
| 255.00 | 115.50 | 118.80 | 117.15 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 260.00 | 110.00 | 113.60 | 111.80 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 265.00 | 104.60 | 108.70 | 106.65 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 270.00 | 99.70 | 103.70 | 101.70 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 275.00 | 95.50 | 98.70 | 97.10 | % | 0.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 280.00 | 89.90 | 93.50 | 91.70 | 68.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:37 PM EST |
| 285.00 | 85.50 | 88.50 | 87.00 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 290.00 | 79.70 | 83.40 | 81.55 | 79.64 | % | 0.28 | 1 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 292.50 | 78.30 | 81.00 | 79.65 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 295.00 | 75.50 | 78.50 | 77.00 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 297.50 | 73.00 | 76.00 | 74.50 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 300.00 | 70.50 | 73.60 | 72.05 | 29.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 3:59:37 PM EST |
| 302.50 | 68.00 | 71.10 | 69.55 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 305.00 | 65.50 | 68.60 | 67.05 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 4/17/2026 3:59:37 PM EST | |||
| 307.50 | 63.10 | 66.00 | 64.55 | % | 0.21 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 4/17/2026 3:59:37 PM EST | |||
| 310.00 | 60.90 | 63.60 | 62.25 | 15.45 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.06 | 4/2/2026 | 4/17/2026 3:59:37 PM EST |
| 312.50 | 58.00 | 61.20 | 59.60 | % | 0.19 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 315.00 | 55.50 | 58.70 | 57.10 | 45.33 | +32.73 | +259.77% | 0.18 | 1 | 5 | 0.92 | 0.99 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 317.50 | 53.10 | 56.20 | 54.65 | % | 0.17 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 320.00 | 50.10 | 53.70 | 51.90 | 50.23 | +21.68 | +75.94% | 0.16 | 26 | 11 | 0.85 | 0.98 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 322.50 | 47.60 | 51.10 | 49.35 | 49.85 | % | 0.15 | 2 | 0 | 0.81 | 0.98 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 325.00 | 45.40 | 48.70 | 47.05 | 47.52 | +21.22 | +80.69% | 0.14 | 4 | 7 | 0.78 | 0.98 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 327.50 | 43.00 | 46.30 | 44.65 | 45.12 | +17.32 | +62.31% | 0.14 | 2 | 1 | 0.76 | 0.97 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 330.00 | 40.90 | 44.00 | 42.45 | 41.79 | +16.14 | +62.93% | 0.13 | 8 | 28 | 0.75 | 0.95 | 0.00 | -0.24 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 332.50 | 38.40 | 41.60 | 40.00 | 39.36 | +22.76 | +137.11% | 0.12 | 6 | 1 | 0.72 | 0.94 | 0.00 | -0.27 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 335.00 | 36.00 | 39.10 | 37.55 | 36.31 | +16.31 | +81.55% | 0.11 | 2 | 15 | 0.69 | 0.93 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 337.50 | 33.50 | 36.80 | 35.15 | 33.41 | +15.99 | +91.80% | 0.10 | 3 | 6 | 0.67 | 0.92 | 0.01 | -0.31 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 340.00 | 31.30 | 34.00 | 32.65 | 31.07 | +12.67 | +68.86% | 0.10 | 11 | 59 | 0.61 | 0.91 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 342.50 | 29.00 | 32.10 | 30.55 | 30.44 | +15.44 | +102.94% | 0.09 | 6 | 11 | 0.62 | 0.90 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 345.00 | 26.70 | 29.90 | 28.30 | 28.14 | +13.72 | +95.15% | 0.08 | 4 | 19 | 0.61 | 0.88 | 0.01 | -0.38 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 347.50 | 24.40 | 27.70 | 26.05 | 16.10 | +2.80 | +21.06% | 0.07 | 1 | 40 | 0.43 | 0.86 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 350.00 | 22.10 | 24.70 | 23.40 | 21.70 | +11.23 | +107.26% | 0.07 | 13 | 96 | 0.40 | 0.84 | 0.01 | -0.44 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 352.50 | 20.00 | 22.60 | 21.30 | 21.60 | +13.10 | +154.12% | 0.06 | 6 | 21 | 0.41 | 0.81 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 355.00 | 17.80 | 20.50 | 19.15 | 17.12 | +9.77 | +132.93% | 0.05 | 2 | 25 | 0.40 | 0.79 | 0.01 | -0.49 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 357.50 | 15.80 | 18.40 | 17.10 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.39 | 0.76 | 0.01 | -0.51 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 360.00 | 13.90 | 16.60 | 15.25 | 14.50 | +9.80 | +208.52% | 0.04 | 79 | 297 | 0.39 | 0.72 | 0.02 | -0.53 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 362.50 | 12.60 | 14.60 | 13.60 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.40 | 0.69 | 0.02 | -0.54 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 365.00 | 11.10 | 12.70 | 11.90 | 10.63 | +7.23 | +212.65% | 0.03 | 135 | 135 | 0.40 | 0.64 | 0.02 | -0.56 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 367.50 | 9.80 | 11.20 | 10.50 | 9.47 | +6.67 | +238.22% | 0.03 | 556 | 5 | 0.40 | 0.60 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 370.00 | 8.50 | 9.50 | 9.00 | 9.05 | +6.95 | +330.96% | 0.02 | 178 | 1,342 | 0.39 | 0.55 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 372.50 | 7.00 | 7.80 | 7.40 | 7.20 | +5.35 | +289.19% | 0.02 | 169 | 20 | 0.38 | 0.50 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 375.00 | 5.80 | 6.80 | 6.30 | 6.37 | +4.27 | +203.34% | 0.02 | 860 | 142 | 0.38 | 0.44 | 0.02 | -0.56 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 377.50 | 4.90 | 5.40 | 5.15 | 5.30 | % | 0.01 | 34 | 0 | 0.37 | 0.39 | 0.02 | -0.54 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 380.00 | 4.00 | 4.90 | 4.45 | 4.10 | +3.12 | +318.37% | 0.01 | 184 | 61 | 0.38 | 0.34 | 0.02 | -0.52 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 382.50 | 2.70 | 4.10 | 3.40 | 3.40 | +2.70 | +385.72% | 0.01 | 18 | 1 | 0.36 | 0.30 | 0.02 | -0.49 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 385.00 | 2.50 | 3.20 | 2.85 | 2.40 | +1.05 | +77.78% | 0.01 | 14 | 1 | 0.37 | 0.26 | 0.02 | -0.46 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 387.50 | 1.75 | 2.90 | 2.33 | 1.90 | % | 0.01 | 16 | 0 | 0.37 | 0.22 | 0.02 | -0.42 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 390.00 | 1.20 | 2.25 | 1.73 | 1.70 | +1.30 | +325.00% | 0.00 | 10 | 2 | 0.36 | 0.19 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 392.50 | 1.05 | 2.30 | 1.68 | % | 0.00 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.36 | 4/17/2026 3:59:37 PM EST | |||
| 395.00 | 0.70 | 1.60 | 1.15 | 1.06 | +0.86 | +430.00% | 0.00 | 12 | 57 | 0.37 | 0.14 | 0.01 | -0.33 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 397.50 | 0.40 | 2.30 | 1.35 | % | 0.00 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.29 | 4/17/2026 3:59:37 PM EST | |||
| 400.00 | 0.25 | 1.20 | 0.73 | 0.75 | +0.44 | +141.94% | 0.00 | 2 | 3 | 0.36 | 0.10 | 0.01 | -0.28 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 405.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.21 | 4/17/2026 3:59:37 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | 0.34 | % | 0.00 | 2 | 0 | 0.46 | 0.05 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 415.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.05 | 4/17/2026 3:59:37 PM EST | |||
| 425.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 4/17/2026 3:59:37 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/17/2026 3:59:37 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:37 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:37 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:37 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:37 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:37 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 285.00 | 0.00 | 1.20 | 0.60 | 0.54 | +0.03 | +5.89% | 0.00 | 5 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.59 | -3.95 | -87.01% | 0.00 | 5 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.41 | -67.22% | 0.00 | 16 | 72 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 297.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 3:59:37 PM EST |
| 302.50 | 0.00 | 2.20 | 1.10 | 0.38 | -1.02 | -72.86% | 0.00 | 3 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 305.00 | 0.00 | 0.80 | 0.40 | 0.43 | -0.17 | -28.34% | 0.00 | 3 | 9 | 0.86 | 0.00 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 307.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.05 | 4/17/2026 3:59:37 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | 0.36 | -0.44 | -55.00% | 0.00 | 6 | 78 | 0.83 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 312.50 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | -0.01 | 0.00 | -0.08 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 315.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.77 | -0.01 | 0.00 | -0.09 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 317.50 | 0.00 | 1.30 | 0.65 | 0.57 | -0.83 | -59.29% | 0.00 | 1 | 39 | 0.80 | -0.01 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 0.48 | -0.95 | -66.44% | 0.00 | 4 | 1,190 | 0.73 | -0.02 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 322.50 | 0.00 | 1.00 | 0.50 | 0.55 | -0.75 | -57.70% | 0.00 | 2 | 65 | 0.69 | -0.02 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 325.00 | 0.25 | 1.10 | 0.68 | 0.85 | -0.83 | -49.41% | 0.00 | 1 | 1,190 | 0.59 | -0.02 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 327.50 | 0.00 | 2.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | -0.03 | 0.00 | -0.14 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 330.00 | 0.20 | 1.35 | 0.78 | 0.83 | -1.48 | -64.07% | 0.00 | 1 | 48 | 0.54 | -0.05 | 0.00 | -0.24 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 332.50 | 0.35 | 1.05 | 0.70 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | -0.06 | 0.00 | -0.27 | 4/14/2026 | 4/17/2026 3:59:37 PM EST |
| 335.00 | 0.45 | 1.15 | 0.80 | 0.90 | -1.95 | -68.43% | 0.00 | 9 | 82 | 0.51 | -0.07 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 337.50 | 0.40 | 1.75 | 1.08 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | -0.08 | 0.01 | -0.31 | 4/14/2026 | 4/17/2026 3:59:37 PM EST |
| 340.00 | 0.60 | 1.50 | 1.05 | 1.15 | -2.60 | -69.34% | 0.00 | 4 | 82 | 0.48 | -0.09 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 342.50 | 0.90 | 1.90 | 1.40 | 1.54 | -2.96 | -65.78% | 0.00 | 11 | 5 | 0.49 | -0.10 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 345.00 | 1.15 | 2.10 | 1.63 | 1.63 | -3.35 | -67.27% | 0.00 | 6 | 1,183 | 0.48 | -0.12 | 0.01 | -0.38 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 347.50 | 1.35 | 2.40 | 1.88 | 1.93 | -3.72 | -65.85% | 0.01 | 22 | 27 | 0.47 | -0.14 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 350.00 | 1.40 | 2.25 | 1.83 | 2.05 | -4.15 | -66.94% | 0.01 | 916 | 770 | 0.44 | -0.16 | 0.01 | -0.44 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 352.50 | 1.75 | 2.45 | 2.10 | 2.50 | % | 0.01 | 111 | 0 | 0.42 | -0.19 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 355.00 | 2.30 | 2.90 | 2.60 | 3.00 | -6.10 | -67.04% | 0.01 | 58 | 109 | 0.42 | -0.21 | 0.01 | -0.49 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 357.50 | 2.55 | 3.90 | 3.23 | 5.03 | -7.47 | -59.76% | 0.01 | 2 | 1 | 0.42 | -0.24 | 0.01 | -0.51 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 360.00 | 3.00 | 4.10 | 3.55 | 3.92 | -6.94 | -63.91% | 0.01 | 21 | 11 | 0.40 | -0.28 | 0.02 | -0.53 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 362.50 | 3.90 | 5.20 | 4.55 | % | 0.01 | 0 | 0 | 0.41 | -0.31 | 0.02 | -0.54 | 4/17/2026 3:59:37 PM EST | |||
| 365.00 | 4.70 | 5.60 | 5.15 | 7.90 | % | 0.01 | 1 | 0 | 0.40 | -0.36 | 0.02 | -0.56 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 367.50 | 5.60 | 6.20 | 5.90 | 6.80 | -9.24 | -57.61% | 0.02 | 14 | 3 | 0.38 | -0.40 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 370.00 | 6.60 | 7.20 | 6.90 | 7.80 | -16.62 | -68.06% | 0.02 | 65 | 4 | 0.38 | -0.45 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 372.50 | 7.20 | 9.40 | 8.30 | 9.20 | -15.60 | -62.91% | 0.02 | 3 | 1 | 0.38 | -0.50 | 0.02 | -0.57 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 375.00 | 8.50 | 10.90 | 9.70 | 10.60 | % | 0.03 | 4 | 0 | 0.39 | -0.56 | 0.02 | -0.56 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 377.50 | 9.90 | 12.40 | 11.15 | % | 0.03 | 0 | 0 | 0.38 | -0.61 | 0.02 | -0.54 | 4/17/2026 3:59:37 PM EST | |||
| 380.00 | 11.50 | 13.50 | 12.50 | 29.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.66 | 0.02 | -0.52 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 382.50 | 13.20 | 15.30 | 14.25 | % | 0.04 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.49 | 4/17/2026 3:59:37 PM EST | |||
| 385.00 | 14.90 | 17.40 | 16.15 | 16.50 | % | 0.04 | 1 | 0 | 0.37 | -0.74 | 0.02 | -0.46 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 387.50 | 17.20 | 19.60 | 18.40 | % | 0.05 | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.42 | 4/17/2026 3:59:37 PM EST | |||
| 390.00 | 19.10 | 21.60 | 20.35 | % | 0.05 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.39 | 4/17/2026 3:59:37 PM EST | |||
| 392.50 | 20.80 | 23.80 | 22.30 | % | 0.06 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.36 | 4/17/2026 3:59:37 PM EST | |||
| 395.00 | 23.50 | 26.00 | 24.75 | % | 0.06 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.33 | 4/17/2026 3:59:37 PM EST | |||
| 397.50 | 25.30 | 27.90 | 26.60 | % | 0.07 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.29 | 4/17/2026 3:59:37 PM EST | |||
| 400.00 | 27.30 | 30.50 | 28.90 | 55.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.28 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 405.00 | 32.00 | 35.20 | 33.60 | % | 0.08 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.21 | 4/17/2026 3:59:37 PM EST | |||
| 410.00 | 36.90 | 40.50 | 38.70 | % | 0.09 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.15 | 4/17/2026 3:59:37 PM EST | |||
| 415.00 | 41.80 | 45.40 | 43.60 | % | 0.11 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 420.00 | 46.40 | 50.60 | 48.50 | % | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 4/17/2026 3:59:37 PM EST | |||
| 425.00 | 51.50 | 55.60 | 53.55 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 4/17/2026 3:59:37 PM EST | |||
| 430.00 | 56.50 | 60.50 | 58.50 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 4/17/2026 3:59:37 PM EST | |||
| 440.00 | 66.40 | 70.60 | 68.50 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/17/2026 3:59:37 PM EST |