Options Chain for ANALOG DEVICES INC COM (ADI) - $423.20 as of 6/3/2026 10:01:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 235.70 | 239.80 | 237.75 | 204.63 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 205.00 | 230.70 | 234.80 | 232.75 | 199.73 | 0.00 | 0.00% | 1.14 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 210.00 | 225.70 | 229.80 | 227.75 | % | 1.08 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 215.00 | 220.70 | 224.80 | 222.75 | % | 1.04 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 220.00 | 215.70 | 219.80 | 217.75 | % | 0.99 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 225.00 | 210.70 | 214.90 | 212.80 | % | 0.95 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 230.00 | 205.70 | 209.80 | 207.75 | % | 0.90 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 235.00 | 200.70 | 204.90 | 202.80 | % | 0.86 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 240.00 | 195.70 | 199.90 | 197.80 | % | 0.82 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 245.00 | 190.60 | 194.80 | 192.70 | 181.20 | +8.12 | +4.70% | 0.79 | 1 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 250.00 | 185.70 | 189.90 | 187.80 | 176.20 | +8.02 | +4.77% | 0.75 | 1 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 255.00 | 180.70 | 184.70 | 182.70 | % | 0.72 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 260.00 | 175.80 | 179.70 | 177.75 | % | 0.68 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 265.00 | 170.70 | 174.70 | 172.70 | 141.64 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 270.00 | 165.70 | 169.70 | 167.70 | % | 0.62 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 275.00 | 160.70 | 164.70 | 162.70 | % | 0.59 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 280.00 | 155.70 | 159.90 | 157.80 | % | 0.56 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 285.00 | 150.70 | 154.80 | 152.75 | % | 0.54 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 290.00 | 145.70 | 149.80 | 147.75 | % | 0.51 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 295.00 | 140.80 | 144.80 | 142.80 | % | 0.48 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 300.00 | 135.70 | 139.80 | 137.75 | 102.64 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 305.00 | 130.80 | 134.80 | 132.80 | % | 0.44 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 310.00 | 125.70 | 129.80 | 127.75 | % | 0.41 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 315.00 | 120.70 | 124.80 | 122.75 | % | 0.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 320.00 | 115.80 | 119.50 | 117.65 | % | 0.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 325.00 | 110.70 | 115.00 | 112.85 | % | 0.35 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 330.00 | 105.80 | 110.00 | 107.90 | 82.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 335.00 | 100.80 | 104.80 | 102.80 | % | 0.31 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 340.00 | 95.80 | 99.80 | 97.80 | 72.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 345.00 | 90.80 | 94.80 | 92.80 | 61.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 350.00 | 85.80 | 89.80 | 87.80 | 56.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 355.00 | 80.70 | 84.80 | 82.75 | 51.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 357.50 | 78.30 | 82.30 | 80.30 | % | 0.22 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 360.00 | 75.70 | 79.80 | 77.75 | 61.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 362.50 | 73.10 | 77.30 | 75.20 | 40.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 365.00 | 70.80 | 74.80 | 72.80 | 38.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 367.50 | 68.30 | 72.40 | 70.35 | 36.31 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 370.00 | 65.80 | 69.90 | 67.85 | 47.47 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 372.50 | 63.30 | 67.30 | 65.30 | % | 0.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 375.00 | 60.80 | 64.80 | 62.80 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 377.50 | 58.30 | 62.30 | 60.30 | % | 0.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 380.00 | 55.90 | 59.90 | 57.90 | 39.30 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:48 PM EST |
| 382.50 | 53.30 | 57.50 | 55.40 | 35.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:48 PM EST |
| 385.00 | 50.90 | 54.90 | 52.90 | 38.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:48 PM EST |
| 387.50 | 48.40 | 52.40 | 50.40 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:48 PM EST |
| 390.00 | 46.00 | 49.90 | 47.95 | 36.00 | +5.55 | +18.23% | 0.12 | 2 | 41 | 1.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 392.50 | 43.50 | 47.50 | 45.50 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 395.00 | 41.10 | 45.00 | 43.05 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 397.50 | 38.60 | 42.50 | 40.55 | 41.00 | +23.30 | +131.64% | 0.10 | 2 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 400.00 | 36.20 | 40.00 | 38.10 | 35.00 | +10.00 | +40.00% | 0.10 | 10 | 89 | 1.08 | 0.99 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 402.50 | 33.90 | 37.80 | 35.85 | 22.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.08 | 0.98 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 405.00 | 31.50 | 35.20 | 33.35 | 32.21 | +14.31 | +79.95% | 0.08 | 10 | 49 | 1.03 | 0.97 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 407.50 | 29.10 | 33.00 | 31.05 | 16.55 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.98 | 0.96 | 0.01 | -0.31 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 410.00 | 26.80 | 30.40 | 28.60 | 29.00 | +12.85 | +79.57% | 0.07 | 9 | 50 | 0.95 | 0.94 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 412.50 | 24.40 | 28.10 | 26.25 | 23.55 | +10.95 | +86.91% | 0.06 | 8 | 62 | 0.90 | 0.92 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 415.00 | 22.10 | 25.90 | 24.00 | 23.94 | +11.41 | +91.07% | 0.06 | 14 | 834 | 0.86 | 0.90 | 0.01 | -0.69 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 417.50 | 20.60 | 23.60 | 22.10 | 16.80 | +6.30 | +60.00% | 0.05 | 5 | 159 | 0.83 | 0.87 | 0.01 | -0.84 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 420.00 | 18.00 | 21.40 | 19.70 | 20.08 | +10.83 | +117.09% | 0.05 | 26 | 264 | 0.66 | 0.84 | 0.01 | -1.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 422.50 | 16.20 | 19.30 | 17.75 | 13.30 | +4.30 | +47.78% | 0.04 | 4 | 79 | 0.63 | 0.80 | 0.01 | -1.16 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 425.00 | 14.00 | 17.30 | 15.65 | 16.20 | +8.10 | +100.00% | 0.04 | 14 | 1,250 | 0.66 | 0.76 | 0.02 | -1.30 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 427.50 | 12.50 | 15.30 | 13.90 | 9.75 | +4.16 | +74.42% | 0.03 | 8 | 960 | 0.63 | 0.72 | 0.02 | -1.44 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 430.00 | 10.70 | 13.30 | 12.00 | 13.00 | +6.88 | +112.42% | 0.03 | 29 | 151 | 0.62 | 0.67 | 0.02 | -1.56 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 432.50 | 8.60 | 11.70 | 10.15 | 8.00 | +4.00 | +100.00% | 0.02 | 6 | 43 | 0.61 | 0.61 | 0.02 | -1.65 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 435.00 | 7.80 | 10.20 | 9.00 | 8.10 | +3.40 | +72.34% | 0.02 | 20 | 36 | 0.60 | 0.56 | 0.02 | -1.71 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 437.50 | 6.40 | 8.90 | 7.65 | 7.39 | +5.39 | +269.50% | 0.02 | 5 | 26 | 0.60 | 0.51 | 0.02 | -1.75 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 440.00 | 5.10 | 7.70 | 6.40 | 6.42 | +3.52 | +121.38% | 0.01 | 3 | 280 | 0.59 | 0.45 | 0.02 | -1.75 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 442.50 | 4.30 | 6.60 | 5.45 | 5.20 | +3.00 | +136.37% | 0.01 | 4 | 13 | 0.59 | 0.40 | 0.02 | -1.71 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 445.00 | 3.40 | 5.60 | 4.50 | 4.50 | +2.36 | +110.28% | 0.01 | 3 | 28 | 0.61 | 0.35 | 0.02 | -1.65 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 447.50 | 2.60 | 4.30 | 3.45 | 2.50 | +0.84 | +50.61% | 0.01 | 10 | 1 | 0.57 | 0.30 | 0.02 | -1.56 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 450.00 | 2.00 | 3.50 | 2.75 | 2.83 | +1.48 | +109.63% | 0.01 | 49 | 87 | 0.56 | 0.25 | 0.02 | -1.45 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 452.50 | 1.60 | 2.80 | 2.20 | 2.40 | +1.64 | +215.79% | 0.00 | 1 | 1 | 0.56 | 0.21 | 0.02 | -1.32 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 455.00 | 1.15 | 2.60 | 1.88 | 1.90 | +1.11 | +140.51% | 0.00 | 15 | 27 | 0.58 | 0.17 | 0.01 | -1.19 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 457.50 | 0.85 | 1.90 | 1.38 | 0.88 | +0.38 | +76.00% | 0.00 | 10 | 11 | 0.56 | 0.14 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 460.00 | 0.60 | 1.75 | 1.18 | 1.00 | +0.35 | +53.85% | 0.00 | 29 | 159 | 0.58 | 0.12 | 0.01 | -0.91 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 462.50 | 0.40 | 1.30 | 0.85 | 0.78 | % | 0.00 | 6 | 0 | 0.56 | 0.09 | 0.01 | -0.78 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 465.00 | 0.25 | 1.05 | 0.65 | 0.80 | +0.45 | +128.58% | 0.00 | 13 | 341 | 0.56 | 0.07 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 467.50 | 0.15 | 0.85 | 0.50 | 0.60 | % | 0.00 | 15 | 0 | 0.56 | 0.06 | 0.01 | -0.48 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 470.00 | 0.05 | 0.80 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.04 | 0.01 | -0.35 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 472.50 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.03 | 0.00 | -0.25 | 5/27/2026 | 6/3/2026 3:59:48 PM EST |
| 475.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.02 | 0.00 | -0.18 | 5/29/2026 | 6/3/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 2.20 | 1.10 | 0.33 | -5.85 | -94.66% | 0.00 | 2 | 11 | 1.06 | 0.01 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 485.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.15 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.16 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/3/2026 3:59:48 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 530.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 3:59:48 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:48 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:48 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.00 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.00 | 2 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | 0.17 | % | 0.01 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 205.00 | 0.00 | 0.90 | 0.45 | 0.28 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | % | 0.01 | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 215.00 | 0.00 | 0.90 | 0.45 | 0.24 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.24 | % | 0.00 | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.25 | % | 0.00 | 8 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.27 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.26 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.18 | +0.02 | +12.50% | 0.00 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.24 | % | 0.00 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.26 | % | 0.00 | 11 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.24 | +0.09 | +60.00% | 0.00 | 8 | 256 | 4.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.26 | +0.07 | +36.85% | 0.00 | 13 | 251 | 4.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.27 | +0.11 | +68.75% | 0.00 | 8 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.00 | 1 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.03 | -16.67% | 0.00 | 25 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.00 | 110 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:48 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:48 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 357.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 362.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.49 | -89.10% | 0.00 | 4 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 367.50 | 0.00 | 1.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:48 PM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 372.50 | 0.00 | 1.30 | 0.65 | 0.90 | -0.20 | -18.19% | 0.00 | 2 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.30 | -85.72% | 0.00 | 5 | 83 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 380.00 | 0.00 | 0.85 | 0.43 | 0.10 | -2.24 | -95.73% | 0.00 | 2 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 382.50 | 0.00 | 1.45 | 0.73 | 0.10 | -2.73 | -96.47% | 0.00 | 2 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 385.00 | 0.05 | 0.85 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 387.50 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 390.00 | 0.15 | 1.30 | 0.73 | 0.43 | -0.87 | -66.93% | 0.00 | 1 | 348 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 392.50 | 0.05 | 1.25 | 0.65 | 0.54 | -0.81 | -60.00% | 0.00 | 1 | 203 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 395.00 | 0.00 | 0.85 | 0.43 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 397.50 | 0.10 | 0.90 | 0.50 | 0.74 | -0.87 | -54.04% | 0.00 | 3 | 1,204 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 400.00 | 0.00 | 0.80 | 0.40 | 0.96 | -1.50 | -60.98% | 0.00 | 18 | 69 | 0.83 | -0.01 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 402.50 | 0.00 | 1.60 | 0.80 | 1.21 | -6.29 | -83.87% | 0.00 | 1 | 9 | 0.94 | -0.02 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 405.00 | 0.20 | 1.45 | 0.83 | 1.75 | -2.15 | -55.13% | 0.00 | 4 | 16 | 0.71 | -0.03 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 407.50 | 0.35 | 1.35 | 0.85 | 1.45 | -2.01 | -58.10% | 0.00 | 1,433 | 1,438 | 0.68 | -0.04 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 410.00 | 0.35 | 1.60 | 0.98 | 1.10 | -3.00 | -73.18% | 0.00 | 11 | 45 | 0.66 | -0.06 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 412.50 | 0.50 | 1.75 | 1.13 | 1.31 | -10.34 | -88.76% | 0.00 | 15 | 20 | 0.64 | -0.08 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 415.00 | 0.65 | 2.10 | 1.38 | 1.95 | -3.65 | -65.18% | 0.00 | 14 | 29 | 0.63 | -0.10 | 0.01 | -0.69 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 417.50 | 0.95 | 2.05 | 1.50 | 7.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.13 | 0.01 | -0.84 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 420.00 | 1.05 | 2.30 | 1.68 | 1.50 | -11.40 | -88.38% | 0.00 | 2,863 | 18 | 0.57 | -0.16 | 0.01 | -1.00 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 422.50 | 1.35 | 2.70 | 2.03 | 4.79 | % | 0.00 | 1 | 0 | 0.56 | -0.20 | 0.01 | -1.16 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 425.00 | 2.05 | 3.20 | 2.63 | 2.20 | -22.00 | -90.91% | 0.01 | 1,437 | 24 | 0.56 | -0.24 | 0.02 | -1.30 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 427.50 | 2.20 | 4.00 | 3.10 | 3.08 | -12.31 | -79.99% | 0.01 | 2 | 1 | 0.54 | -0.28 | 0.02 | -1.44 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 430.00 | 2.90 | 4.90 | 3.90 | 26.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | -0.33 | 0.02 | -1.56 | 6/1/2026 | 6/3/2026 3:59:48 PM EST |
| 432.50 | 3.70 | 5.90 | 4.80 | % | 0.01 | 0 | 0 | 0.58 | -0.39 | 0.02 | -1.65 | 6/3/2026 3:59:48 PM EST | |||
| 435.00 | 4.60 | 7.00 | 5.80 | 20.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.44 | 0.02 | -1.71 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 437.50 | 5.70 | 8.10 | 6.90 | 6.40 | % | 0.02 | 1 | 0 | 0.53 | -0.49 | 0.02 | -1.75 | 6/3/2026 | 6/3/2026 3:59:48 PM EST | |
| 440.00 | 7.00 | 9.40 | 8.20 | % | 0.02 | 0 | 0 | 0.52 | -0.55 | 0.02 | -1.75 | 6/3/2026 3:59:48 PM EST | |||
| 442.50 | 8.40 | 10.80 | 9.60 | % | 0.02 | 0 | 0 | 0.51 | -0.60 | 0.02 | -1.71 | 6/3/2026 3:59:48 PM EST | |||
| 445.00 | 9.90 | 12.40 | 11.15 | % | 0.03 | 0 | 0 | 0.51 | -0.65 | 0.02 | -1.65 | 6/3/2026 3:59:48 PM EST | |||
| 447.50 | 11.40 | 14.10 | 12.75 | % | 0.03 | 0 | 0 | 0.50 | -0.70 | 0.02 | -1.56 | 6/3/2026 3:59:48 PM EST | |||
| 450.00 | 13.40 | 16.40 | 14.90 | 15.56 | -47.83 | -75.46% | 0.03 | 30 | 2 | 0.48 | -0.75 | 0.02 | -1.45 | 6/3/2026 | 6/3/2026 3:59:48 PM EST |
| 452.50 | 15.10 | 18.50 | 16.80 | % | 0.04 | 0 | 0 | 0.45 | -0.79 | 0.02 | -1.32 | 6/3/2026 3:59:48 PM EST | |||
| 455.00 | 17.20 | 21.10 | 19.15 | 51.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.83 | 0.01 | -1.19 | 5/7/2026 | 6/3/2026 3:59:48 PM EST |
| 457.50 | 19.30 | 23.10 | 21.20 | 44.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | -0.86 | 0.01 | -1.05 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 460.00 | 21.50 | 25.30 | 23.40 | % | 0.05 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.91 | 6/3/2026 3:59:48 PM EST | |||
| 462.50 | 23.80 | 27.70 | 25.75 | % | 0.06 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.78 | 6/3/2026 3:59:48 PM EST | |||
| 465.00 | 25.80 | 29.90 | 27.85 | 63.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -0.93 | 0.01 | -0.63 | 5/20/2026 | 6/3/2026 3:59:48 PM EST |
| 467.50 | 28.20 | 32.30 | 30.25 | 54.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -0.94 | 0.01 | -0.48 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 470.00 | 30.60 | 34.70 | 32.65 | % | 0.07 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.35 | 6/3/2026 3:59:48 PM EST | |||
| 472.50 | 33.00 | 37.00 | 35.00 | 59.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.94 | -0.97 | 0.00 | -0.25 | 5/28/2026 | 6/3/2026 3:59:48 PM EST |
| 475.00 | 35.50 | 39.50 | 37.50 | % | 0.08 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.18 | 6/3/2026 3:59:48 PM EST | |||
| 480.00 | 40.40 | 44.40 | 42.40 | % | 0.09 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.09 | 6/3/2026 3:59:48 PM EST | |||
| 485.00 | 45.40 | 49.30 | 47.35 | % | 0.10 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 6/3/2026 3:59:48 PM EST | |||
| 490.00 | 50.40 | 54.40 | 52.40 | 77.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:48 PM EST |
| 495.00 | 55.40 | 59.40 | 57.40 | 103.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 6/3/2026 3:59:48 PM EST |
| 500.00 | 60.40 | 64.40 | 62.40 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 505.00 | 65.40 | 69.40 | 67.40 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 510.00 | 70.40 | 74.40 | 72.40 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 520.00 | 80.40 | 84.40 | 82.40 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 530.00 | 90.40 | 94.30 | 92.35 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 540.00 | 100.40 | 104.40 | 102.40 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 550.00 | 110.40 | 114.40 | 112.40 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 560.00 | 120.40 | 124.40 | 122.40 | 150.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:48 PM EST |
| 570.00 | 130.40 | 134.40 | 132.40 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 580.00 | 140.40 | 144.40 | 142.40 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 590.00 | 150.40 | 154.40 | 152.40 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST | |||
| 600.00 | 160.40 | 164.40 | 162.40 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:48 PM EST |