Options Chain for ANALOG DEVICES INC COM (ADI) - $362.25 as of 9/6/2026 8:03:44 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 | 145.50 | 149.30 | 147.40 | % | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 220.00 | 140.30 | 144.30 | 142.30 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 225.00 | 135.60 | 139.30 | 137.45 | % | 0.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 230.00 | 130.60 | 134.30 | 132.45 | % | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 235.00 | 125.60 | 129.30 | 127.45 | 140.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 120.60 | 124.30 | 122.45 | 135.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 245.00 | 115.60 | 119.30 | 117.45 | 130.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 110.60 | 114.30 | 112.45 | 125.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 255.00 | 105.60 | 109.30 | 107.45 | 120.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 100.60 | 104.30 | 102.45 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 265.00 | 95.60 | 99.40 | 97.50 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 270.00 | 90.60 | 93.90 | 92.25 | % | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 275.00 | 85.60 | 89.40 | 87.50 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 280.00 | 80.60 | 84.40 | 82.50 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 285.00 | 75.60 | 79.40 | 77.50 | 84.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 70.60 | 74.30 | 72.45 | 81.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:57 PM EST |
| 295.00 | 65.60 | 69.40 | 67.50 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 300.00 | 60.60 | 64.40 | 62.50 | 84.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 305.00 | 55.60 | 59.40 | 57.50 | 73.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:57 PM EST |
| 310.00 | 50.60 | 54.40 | 52.50 | 50.55 | % | 0.17 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 315.00 | 45.60 | 49.40 | 47.50 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 320.00 | 40.70 | 44.50 | 42.60 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 325.00 | 35.70 | 39.50 | 37.60 | % | 0.12 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 327.50 | 33.30 | 37.10 | 35.20 | 33.68 | % | 0.11 | 1 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 330.00 | 30.80 | 34.60 | 32.70 | 46.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.08 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 332.50 | 28.30 | 32.00 | 30.15 | % | 0.09 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 9/4/2026 3:59:57 PM EST | |||
| 335.00 | 25.90 | 29.70 | 27.80 | 42.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.11 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 337.50 | 23.50 | 27.30 | 25.40 | % | 0.08 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.17 | 9/4/2026 3:59:57 PM EST | |||
| 340.00 | 21.10 | 24.90 | 23.00 | 15.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | 0.93 | 0.01 | -0.20 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 342.50 | 18.80 | 22.70 | 20.75 | % | 0.06 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.23 | 9/4/2026 3:59:57 PM EST | |||
| 345.00 | 16.50 | 20.30 | 18.40 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.88 | 0.01 | -0.27 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 347.50 | 14.30 | 18.30 | 16.30 | % | 0.05 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.30 | 9/4/2026 3:59:57 PM EST | |||
| 350.00 | 12.60 | 15.30 | 13.95 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.81 | 0.02 | -0.34 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 352.50 | 10.70 | 13.40 | 12.05 | 12.13 | +5.23 | +75.80% | 0.03 | 1 | 6 | 0.28 | 0.76 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 355.00 | 9.00 | 11.80 | 10.40 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.30 | 0.70 | 0.02 | -0.40 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 357.50 | 7.50 | 10.30 | 8.90 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.64 | 0.03 | -0.42 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 360.00 | 5.50 | 9.20 | 7.35 | 7.20 | +2.33 | +47.85% | 0.02 | 15 | 9 | 0.30 | 0.57 | 0.03 | -0.43 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 362.50 | 4.40 | 6.90 | 5.65 | 5.15 | +2.45 | +90.75% | 0.02 | 24 | 3 | 0.30 | 0.50 | 0.03 | -0.43 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 365.00 | 3.70 | 6.40 | 5.05 | 4.79 | +2.54 | +112.89% | 0.01 | 1,024 | 7 | 0.30 | 0.44 | 0.03 | -0.42 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 367.50 | 2.80 | 4.60 | 3.70 | 3.30 | -9.20 | -73.60% | 0.01 | 57 | 1 | 0.29 | 0.37 | 0.03 | -0.40 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 370.00 | 2.05 | 3.50 | 2.78 | 2.24 | -0.01 | -0.45% | 0.01 | 823 | 14 | 0.29 | 0.31 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 372.50 | 1.40 | 3.30 | 2.35 | 1.75 | +0.45 | +34.62% | 0.01 | 61 | 46 | 0.29 | 0.25 | 0.02 | -0.33 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 375.00 | 0.85 | 2.10 | 1.48 | 1.48 | +0.62 | +72.10% | 0.00 | 975 | 32 | 0.29 | 0.20 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 377.50 | 0.60 | 2.15 | 1.38 | 1.17 | +0.48 | +69.57% | 0.00 | 30 | 14 | 0.29 | 0.16 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 380.00 | 0.35 | 1.80 | 1.08 | 0.85 | +0.15 | +21.43% | 0.00 | 16 | 57 | 0.29 | 0.12 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 382.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.18 | 9/4/2026 3:59:57 PM EST | |||
| 385.00 | 0.15 | 0.90 | 0.53 | 0.41 | -0.04 | -8.89% | 0.00 | 2 | 64 | 0.29 | 0.07 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 387.50 | 0.05 | 0.95 | 0.50 | 0.35 | % | 0.00 | 10 | 0 | 0.30 | 0.05 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 390.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 37 | 0.32 | 0.04 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 392.50 | 0.00 | 2.35 | 1.18 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.06 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.02 | 0.00 | -0.04 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 397.50 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 135 | 0.40 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.55 | 0.78 | 0.71 | +0.66 | +1,320.00% | 0.00 | 10 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 505.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | -1.11 | -90.99% | 0.00 | 1 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 12 | 0.46 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 327.50 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.02 | 0.00 | -0.08 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.02 | 0.00 | -0.09 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 1.10 | 0.55 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | -0.03 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 0.90 | 0.45 | 0.59 | -1.85 | -75.82% | 0.00 | 2 | 16 | 0.34 | -0.05 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 340.00 | 0.10 | 1.10 | 0.60 | 0.56 | -1.04 | -65.00% | 0.00 | 1,583 | 35 | 0.31 | -0.07 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 342.50 | 0.35 | 1.30 | 0.83 | 0.81 | -1.39 | -63.19% | 0.00 | 4 | 13 | 0.32 | -0.09 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 345.00 | 0.50 | 1.45 | 0.98 | 1.09 | -1.56 | -58.87% | 0.00 | 22 | 50 | 0.31 | -0.12 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 347.50 | 0.95 | 1.70 | 1.33 | 1.32 | -1.68 | -56.00% | 0.00 | 7 | 2 | 0.31 | -0.15 | 0.02 | -0.30 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 350.00 | 0.90 | 2.30 | 1.60 | 1.83 | -2.16 | -54.14% | 0.00 | 3 | 12 | 0.29 | -0.19 | 0.02 | -0.34 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 352.50 | 1.35 | 3.20 | 2.28 | 2.68 | -2.72 | -50.37% | 0.01 | 17 | 7 | 0.29 | -0.24 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 355.00 | 2.00 | 4.10 | 3.05 | 3.57 | -2.84 | -44.31% | 0.01 | 814 | 16 | 0.30 | -0.30 | 0.02 | -0.40 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 357.50 | 2.65 | 5.00 | 3.83 | 3.80 | -3.90 | -50.65% | 0.01 | 15 | 8 | 0.30 | -0.36 | 0.03 | -0.42 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 360.00 | 3.40 | 5.70 | 4.55 | 5.84 | -8.39 | -58.96% | 0.01 | 28 | 6 | 0.29 | -0.43 | 0.03 | -0.43 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 362.50 | 4.30 | 6.90 | 5.60 | 6.00 | -3.82 | -38.90% | 0.02 | 21 | 5 | 0.29 | -0.50 | 0.03 | -0.43 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 365.00 | 6.00 | 9.30 | 7.65 | 7.86 | -6.51 | -45.31% | 0.02 | 1 | 30 | 0.29 | -0.56 | 0.03 | -0.42 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 367.50 | 6.80 | 10.80 | 8.80 | 13.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.63 | 0.03 | -0.40 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 370.00 | 9.50 | 11.80 | 10.65 | 12.01 | -3.19 | -20.99% | 0.03 | 14 | 16 | 0.29 | -0.69 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 372.50 | 11.30 | 13.50 | 12.40 | % | 0.03 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.33 | 9/4/2026 3:59:57 PM EST | |||
| 375.00 | 13.00 | 15.90 | 14.45 | 22.33 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.28 | -0.80 | 0.02 | -0.29 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 377.50 | 14.70 | 18.20 | 16.45 | % | 0.04 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.25 | 9/4/2026 3:59:57 PM EST | |||
| 380.00 | 17.20 | 20.40 | 18.80 | 16.70 | -12.70 | -43.20% | 0.05 | 1 | 30 | 0.44 | -0.88 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 382.50 | 19.10 | 22.70 | 20.90 | % | 0.05 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.18 | 9/4/2026 3:59:57 PM EST | |||
| 385.00 | 21.20 | 24.30 | 22.75 | 32.19 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | -0.93 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 387.50 | 23.60 | 27.40 | 25.50 | % | 0.07 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.12 | 9/4/2026 3:59:57 PM EST | |||
| 390.00 | 26.00 | 29.80 | 27.90 | 20.86 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.09 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 392.50 | 28.60 | 32.20 | 30.40 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 395.00 | 30.90 | 34.70 | 32.80 | % | 0.08 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 397.50 | 33.20 | 36.40 | 34.80 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 400.00 | 35.90 | 39.60 | 37.75 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 402.50 | 38.20 | 42.10 | 40.15 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 405.00 | 40.60 | 44.60 | 42.60 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 407.50 | 43.40 | 47.10 | 45.25 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 410.00 | 45.70 | 49.60 | 47.65 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 412.50 | 48.10 | 51.30 | 49.70 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 415.00 | 50.60 | 53.80 | 52.20 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 417.50 | 53.20 | 57.10 | 55.15 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 420.00 | 55.80 | 59.60 | 57.70 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 422.50 | 58.20 | 62.10 | 60.15 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 425.00 | 60.90 | 64.60 | 62.75 | 55.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 430.00 | 65.70 | 68.80 | 67.25 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 435.00 | 70.60 | 73.80 | 72.20 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 440.00 | 76.00 | 79.60 | 77.80 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 445.00 | 80.60 | 84.60 | 82.60 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 450.00 | 85.80 | 89.60 | 87.70 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 455.00 | 90.90 | 94.60 | 92.75 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 460.00 | 96.00 | 99.60 | 97.80 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 465.00 | 100.70 | 104.60 | 102.65 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 470.00 | 105.80 | 109.60 | 107.70 | 101.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 475.00 | 110.80 | 114.60 | 112.70 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 480.00 | 115.70 | 119.60 | 117.65 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 485.00 | 120.80 | 124.60 | 122.70 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 490.00 | 125.90 | 129.60 | 127.75 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 495.00 | 130.80 | 134.60 | 132.70 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 500.00 | 135.80 | 139.60 | 137.70 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 505.00 | 140.80 | 144.60 | 142.70 | 130.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 510.00 | 145.70 | 149.60 | 147.65 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 520.00 | 155.80 | 159.60 | 157.70 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 530.00 | 165.70 | 169.60 | 167.65 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 540.00 | 175.80 | 179.60 | 177.70 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 550.00 | 185.80 | 189.60 | 187.70 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |