Options Chain for ANALOG DEVICES INC COM (ADI) - $352.39 as of 3/3/2026 7:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 177.30 | 181.20 | 179.25 | 194.06 | 0.00 | 0.00% | 1.12 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 165.00 | 172.10 | 176.30 | 174.20 | % | 1.06 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 170.00 | 167.20 | 171.20 | 169.20 | 184.96 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 175.00 | 162.10 | 166.40 | 164.25 | % | 0.94 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 180.00 | 157.10 | 161.30 | 159.20 | % | 0.88 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 185.00 | 152.10 | 156.30 | 154.20 | % | 0.83 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 190.00 | 147.30 | 151.20 | 149.25 | 161.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:56 PM EST |
| 195.00 | 142.10 | 146.30 | 144.20 | % | 0.74 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 200.00 | 137.10 | 141.20 | 139.15 | % | 0.70 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 205.00 | 132.10 | 136.20 | 134.15 | % | 0.65 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 210.00 | 127.10 | 131.10 | 129.10 | % | 0.61 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 215.00 | 122.20 | 126.20 | 124.20 | % | 0.58 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 220.00 | 117.10 | 121.30 | 119.20 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 225.00 | 111.90 | 116.20 | 114.05 | % | 0.51 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 230.00 | 107.00 | 111.20 | 109.10 | % | 0.47 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 235.00 | 102.00 | 106.30 | 104.15 | % | 0.44 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 240.00 | 97.20 | 101.20 | 99.20 | % | 0.41 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 245.00 | 92.30 | 95.80 | 94.05 | 106.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 250.00 | 87.30 | 91.20 | 89.25 | % | 0.36 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 255.00 | 82.30 | 86.00 | 84.15 | % | 0.33 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 260.00 | 77.30 | 81.00 | 79.15 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 265.00 | 72.30 | 75.80 | 74.05 | 87.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 270.00 | 67.30 | 70.80 | 69.05 | 68.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 3:59:56 PM EST |
| 275.00 | 62.30 | 66.10 | 64.20 | % | 0.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 280.00 | 57.30 | 61.00 | 59.15 | 35.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/3/2026 3:59:56 PM EST |
| 285.00 | 52.30 | 55.80 | 54.05 | 67.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 290.00 | 47.40 | 50.90 | 49.15 | 70.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 292.50 | 44.90 | 48.40 | 46.65 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 295.00 | 42.40 | 45.90 | 44.15 | 58.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 297.50 | 39.90 | 43.30 | 41.60 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 300.00 | 37.40 | 41.00 | 39.20 | 53.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 302.50 | 35.00 | 38.30 | 36.65 | % | 0.12 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 305.00 | 32.50 | 36.00 | 34.25 | % | 0.11 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.12 | 3/3/2026 3:59:56 PM EST | |||
| 307.50 | 30.10 | 33.50 | 31.80 | % | 0.10 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.20 | 3/3/2026 3:59:56 PM EST | |||
| 310.00 | 27.70 | 31.20 | 29.45 | 44.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.27 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 312.50 | 25.20 | 28.80 | 27.00 | % | 0.09 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.33 | 3/3/2026 3:59:56 PM EST | |||
| 315.00 | 22.80 | 26.40 | 24.60 | 38.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.40 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 317.50 | 20.50 | 24.00 | 22.25 | % | 0.07 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.45 | 3/3/2026 3:59:56 PM EST | |||
| 320.00 | 18.20 | 21.70 | 19.95 | 33.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.53 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 322.50 | 15.90 | 19.00 | 17.45 | 38.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.57 | 2/24/2026 | 3/3/2026 3:59:56 PM EST |
| 325.00 | 13.70 | 17.20 | 15.45 | 14.79 | -14.13 | -48.86% | 0.05 | 14 | 14 | 0.70 | 0.82 | 0.02 | -0.65 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 327.50 | 11.60 | 14.20 | 12.90 | % | 0.04 | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.69 | 3/3/2026 3:59:56 PM EST | |||
| 330.00 | 11.00 | 12.00 | 11.50 | 13.34 | -10.56 | -44.19% | 0.03 | 1 | 2 | 0.50 | 0.74 | 0.02 | -0.73 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 332.50 | 9.20 | 10.10 | 9.65 | 9.50 | % | 0.03 | 1 | 0 | 0.49 | 0.69 | 0.03 | -0.78 | 3/3/2026 | 3/3/2026 3:59:56 PM EST | |
| 335.00 | 7.40 | 8.30 | 7.85 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.47 | 0.62 | 0.03 | -0.81 | 2/20/2026 | 3/3/2026 3:59:56 PM EST |
| 337.50 | 5.90 | 6.90 | 6.40 | 7.74 | -17.21 | -68.98% | 0.02 | 1 | 9 | 0.46 | 0.55 | 0.03 | -0.84 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 340.00 | 4.50 | 5.50 | 5.00 | 5.05 | -9.80 | -66.00% | 0.01 | 11 | 82 | 0.45 | 0.47 | 0.03 | -0.84 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 342.50 | 3.40 | 4.30 | 3.85 | 3.34 | -9.45 | -73.89% | 0.01 | 11 | 2 | 0.44 | 0.40 | 0.03 | -0.82 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 345.00 | 2.50 | 3.40 | 2.95 | 3.10 | -6.10 | -66.31% | 0.01 | 222 | 4 | 0.44 | 0.33 | 0.03 | -0.77 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 347.50 | 1.80 | 2.65 | 2.23 | 2.73 | -6.62 | -70.81% | 0.01 | 3 | 17 | 0.44 | 0.27 | 0.03 | -0.72 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 350.00 | 1.25 | 1.95 | 1.60 | 1.60 | -6.31 | -79.78% | 0.00 | 55 | 47 | 0.44 | 0.21 | 0.02 | -0.65 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 352.50 | 0.85 | 1.45 | 1.15 | 1.15 | -5.34 | -82.28% | 0.00 | 5 | 497 | 0.43 | 0.17 | 0.02 | -0.58 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 355.00 | 0.40 | 1.25 | 0.83 | 1.26 | -3.74 | -74.80% | 0.00 | 22 | 77 | 0.43 | 0.14 | 0.02 | -0.51 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 357.50 | 0.25 | 1.10 | 0.68 | 0.94 | -2.96 | -75.90% | 0.00 | 24 | 27 | 0.45 | 0.11 | 0.01 | -0.45 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 360.00 | 0.20 | 1.25 | 0.73 | 1.10 | -1.87 | -62.97% | 0.00 | 1 | 538 | 0.49 | 0.08 | 0.01 | -0.37 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 362.50 | 0.10 | 1.10 | 0.60 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.07 | 0.01 | -0.33 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 365.00 | 0.05 | 1.10 | 0.58 | 0.63 | -1.01 | -61.59% | 0.00 | 20 | 1,519 | 0.51 | 0.05 | 0.01 | -0.28 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 367.50 | 0.10 | 0.60 | 0.35 | 0.10 | -1.06 | -91.38% | 0.00 | 2 | 62 | 0.52 | 0.05 | 0.01 | -0.26 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.83 | -80.59% | 0.00 | 17 | 64 | 0.67 | 0.02 | 0.00 | -0.12 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 372.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.60 | -85.72% | 0.00 | 1 | 9 | 0.64 | 0.02 | 0.00 | -0.10 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.75 | 0.01 | 0.00 | -0.05 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 377.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.79 | 0.01 | 0.00 | -0.03 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | -0.02 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 382.50 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.90 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 387.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 392.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:56 PM EST |
| 397.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:56 PM EST |
| 402.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 412.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 417.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 295.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.32 | -51.62% | 0.00 | 1 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.84 | -73.69% | 0.00 | 3 | 18 | 0.77 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | -0.02 | 0.00 | -0.12 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 307.50 | 0.20 | 0.65 | 0.43 | 0.50 | % | 0.00 | 1 | 0 | 0.65 | -0.03 | 0.00 | -0.20 | 3/3/2026 | 3/3/2026 3:59:56 PM EST | |
| 310.00 | 0.25 | 0.50 | 0.38 | 0.30 | +0.16 | +114.29% | 0.00 | 25 | 91 | 0.60 | -0.05 | 0.01 | -0.27 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 312.50 | 0.30 | 0.60 | 0.45 | 0.50 | % | 0.00 | 1 | 0 | 0.57 | -0.06 | 0.01 | -0.33 | 3/3/2026 | 3/3/2026 3:59:56 PM EST | |
| 315.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.09 | -14.07% | 0.00 | 9 | 18 | 0.54 | -0.08 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 317.50 | 0.40 | 1.15 | 0.78 | 1.00 | +0.47 | +88.68% | 0.00 | 4 | 5 | 0.55 | -0.09 | 0.01 | -0.45 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 320.00 | 0.55 | 1.05 | 0.80 | 0.75 | +0.45 | +150.00% | 0.00 | 11 | 14 | 0.51 | -0.12 | 0.01 | -0.53 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 322.50 | 0.85 | 1.40 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.14 | 0.01 | -0.57 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 325.00 | 0.85 | 1.70 | 1.28 | 1.10 | +0.25 | +29.42% | 0.00 | 9 | 59 | 0.47 | -0.18 | 0.02 | -0.65 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 327.50 | 1.45 | 2.15 | 1.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.21 | 0.02 | -0.69 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 330.00 | 1.90 | 2.65 | 2.28 | 3.10 | +2.30 | +287.50% | 0.01 | 11 | 125 | 0.47 | -0.26 | 0.02 | -0.73 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 332.50 | 2.50 | 3.40 | 2.95 | 3.10 | +1.85 | +148.00% | 0.01 | 24 | 2,912 | 0.46 | -0.31 | 0.03 | -0.78 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 335.00 | 3.20 | 4.20 | 3.70 | 3.56 | +2.23 | +167.67% | 0.01 | 72 | 124 | 0.44 | -0.38 | 0.03 | -0.81 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 337.50 | 4.30 | 5.40 | 4.85 | 4.60 | +3.10 | +206.67% | 0.01 | 46 | 31 | 0.45 | -0.45 | 0.03 | -0.84 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 340.00 | 5.50 | 6.30 | 5.90 | 5.40 | +3.31 | +158.38% | 0.02 | 15 | 50 | 0.43 | -0.53 | 0.03 | -0.84 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 342.50 | 6.70 | 7.60 | 7.15 | 6.40 | +4.10 | +178.27% | 0.02 | 6 | 29 | 0.42 | -0.60 | 0.03 | -0.82 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 345.00 | 8.20 | 9.10 | 8.65 | 11.12 | +7.62 | +217.72% | 0.03 | 4 | 139 | 0.40 | -0.67 | 0.03 | -0.77 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 347.50 | 9.90 | 10.80 | 10.35 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.39 | -0.73 | 0.03 | -0.72 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 350.00 | 11.60 | 13.70 | 12.65 | 11.38 | +6.99 | +159.23% | 0.04 | 4 | 331 | 0.42 | -0.79 | 0.02 | -0.65 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 352.50 | 12.80 | 16.20 | 14.50 | 16.87 | +11.37 | +206.73% | 0.04 | 8 | 50 | 0.61 | -0.83 | 0.02 | -0.58 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 355.00 | 15.00 | 18.60 | 16.80 | 18.83 | +9.13 | +94.13% | 0.05 | 3 | 17 | 0.67 | -0.86 | 0.02 | -0.51 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 357.50 | 17.30 | 20.90 | 19.10 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.70 | -0.89 | 0.01 | -0.45 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 360.00 | 20.10 | 22.60 | 21.35 | 15.43 | 0.00 | 0.00% | 0.06 | 0 | 1,454 | 0.65 | -0.92 | 0.01 | -0.37 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 362.50 | 22.50 | 25.60 | 24.05 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.77 | -0.93 | 0.01 | -0.33 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 365.00 | 25.00 | 28.00 | 26.50 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.95 | 0.01 | -0.28 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 367.50 | 27.00 | 30.50 | 28.75 | % | 0.08 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.26 | 3/3/2026 3:59:56 PM EST | |||
| 370.00 | 29.40 | 32.90 | 31.15 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.98 | 0.00 | -0.12 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 372.50 | 32.40 | 35.40 | 33.90 | % | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.10 | 3/3/2026 3:59:56 PM EST | |||
| 375.00 | 34.90 | 37.90 | 36.40 | 24.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 377.50 | 36.90 | 40.40 | 38.65 | 26.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.02 | -0.99 | 0.00 | -0.03 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 380.00 | 39.40 | 42.90 | 41.15 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 382.50 | 41.90 | 45.40 | 43.65 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 385.00 | 44.90 | 47.90 | 46.40 | 35.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.15 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 387.50 | 46.90 | 50.40 | 48.65 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 390.00 | 49.50 | 52.90 | 51.20 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:56 PM EST |
| 392.50 | 51.90 | 55.40 | 53.65 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 395.00 | 54.70 | 57.90 | 56.30 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 397.50 | 56.50 | 60.40 | 58.45 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 400.00 | 58.80 | 63.00 | 60.90 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 402.50 | 61.30 | 65.50 | 63.40 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 405.00 | 63.80 | 68.00 | 65.90 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 407.50 | 66.30 | 70.50 | 68.40 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 410.00 | 68.80 | 73.00 | 70.90 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 412.50 | 71.30 | 75.50 | 73.40 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 415.00 | 73.80 | 78.00 | 75.90 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 417.50 | 76.30 | 80.50 | 78.40 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 420.00 | 78.80 | 83.00 | 80.90 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 425.00 | 83.80 | 88.00 | 85.90 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 430.00 | 88.80 | 93.00 | 90.90 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST |