Options Chain for ANALOG DEVICES INC COM (ADI) - $415.63 as of 5/7/2026 3:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 207.50 | 211.50 | 209.50 | % | 1.05 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 205.00 | 202.30 | 206.30 | 204.30 | % | 1.00 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 210.00 | 197.30 | 201.30 | 199.30 | % | 0.95 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 215.00 | 192.50 | 196.30 | 194.40 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 220.00 | 187.30 | 191.30 | 189.30 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 225.00 | 182.50 | 186.40 | 184.45 | % | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 230.00 | 177.50 | 181.40 | 179.45 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 235.00 | 172.50 | 176.50 | 174.50 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 240.00 | 167.60 | 171.50 | 169.55 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 245.00 | 162.50 | 166.50 | 164.50 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 250.00 | 157.60 | 161.50 | 159.55 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 255.00 | 152.70 | 156.50 | 154.60 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 260.00 | 147.70 | 151.50 | 149.60 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 265.00 | 142.80 | 146.70 | 144.75 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 270.00 | 137.90 | 141.70 | 139.80 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 275.00 | 132.90 | 136.90 | 134.90 | % | 0.49 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 280.00 | 128.00 | 131.90 | 129.95 | % | 0.46 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 285.00 | 123.10 | 126.90 | 125.00 | % | 0.44 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 290.00 | 118.10 | 122.00 | 120.05 | 108.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 295.00 | 113.50 | 117.20 | 115.35 | % | 0.39 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.06 | 5/7/2026 3:59:24 PM EST | |||
| 300.00 | 108.70 | 112.40 | 110.55 | % | 0.37 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 5/7/2026 3:59:24 PM EST | |||
| 305.00 | 103.90 | 107.50 | 105.70 | % | 0.35 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 5/7/2026 3:59:24 PM EST | |||
| 310.00 | 99.10 | 102.70 | 100.90 | % | 0.33 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.09 | 5/7/2026 3:59:24 PM EST | |||
| 315.00 | 94.30 | 98.00 | 96.15 | % | 0.31 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.10 | 5/7/2026 3:59:24 PM EST | |||
| 320.00 | 89.40 | 93.20 | 91.30 | % | 0.29 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.12 | 5/7/2026 3:59:24 PM EST | |||
| 325.00 | 85.20 | 88.50 | 86.85 | % | 0.27 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.13 | 5/7/2026 3:59:24 PM EST | |||
| 330.00 | 80.00 | 83.90 | 81.95 | % | 0.25 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.15 | 5/7/2026 3:59:24 PM EST | |||
| 335.00 | 76.00 | 79.30 | 77.65 | % | 0.23 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.16 | 5/7/2026 3:59:24 PM EST | |||
| 340.00 | 71.60 | 74.80 | 73.20 | % | 0.22 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.18 | 5/7/2026 3:59:24 PM EST | |||
| 345.00 | 67.00 | 70.50 | 68.75 | % | 0.20 | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.20 | 5/7/2026 3:59:24 PM EST | |||
| 350.00 | 62.80 | 66.00 | 64.40 | % | 0.18 | 0 | 0 | 0.49 | 0.86 | 0.00 | -0.21 | 5/7/2026 3:59:24 PM EST | |||
| 355.00 | 58.60 | 61.80 | 60.20 | % | 0.17 | 0 | 0 | 0.49 | 0.84 | 0.00 | -0.23 | 5/7/2026 3:59:24 PM EST | |||
| 360.00 | 54.50 | 57.50 | 56.00 | % | 0.16 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.25 | 5/7/2026 3:59:24 PM EST | |||
| 365.00 | 50.40 | 53.50 | 51.95 | % | 0.14 | 0 | 0 | 0.47 | 0.80 | 0.00 | -0.26 | 5/7/2026 3:59:24 PM EST | |||
| 370.00 | 46.60 | 49.90 | 48.25 | % | 0.13 | 0 | 0 | 0.47 | 0.77 | 0.00 | -0.28 | 5/7/2026 3:59:24 PM EST | |||
| 375.00 | 42.80 | 46.00 | 44.40 | % | 0.12 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.29 | 5/7/2026 3:59:24 PM EST | |||
| 380.00 | 39.10 | 42.50 | 40.80 | % | 0.11 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.31 | 5/7/2026 3:59:24 PM EST | |||
| 385.00 | 35.80 | 39.00 | 37.40 | % | 0.10 | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.32 | 5/7/2026 3:59:24 PM EST | |||
| 390.00 | 32.40 | 35.80 | 34.10 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.33 | 5/7/2026 3:59:24 PM EST | |||
| 395.00 | 29.40 | 32.80 | 31.10 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.63 | 0.01 | -0.33 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 400.00 | 27.00 | 30.00 | 28.50 | % | 0.07 | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 405.00 | 24.00 | 27.30 | 25.65 | 26.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.56 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 410.00 | 21.60 | 24.90 | 23.25 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 415.00 | 19.50 | 22.40 | 20.95 | 23.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.49 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 420.00 | 17.50 | 20.30 | 18.90 | 17.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.46 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 425.00 | 15.50 | 18.30 | 16.90 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.01 | -0.33 | 5/7/2026 3:59:24 PM EST | |||
| 430.00 | 13.30 | 16.40 | 14.85 | % | 0.03 | 0 | 0 | 0.45 | 0.40 | 0.01 | -0.32 | 5/7/2026 3:59:24 PM EST | |||
| 435.00 | 11.80 | 14.70 | 13.25 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.36 | 0.01 | -0.31 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 440.00 | 10.20 | 13.20 | 11.70 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.01 | -0.30 | 5/7/2026 3:59:24 PM EST | |||
| 445.00 | 8.90 | 11.90 | 10.40 | % | 0.02 | 0 | 0 | 0.45 | 0.30 | 0.01 | -0.29 | 5/7/2026 3:59:24 PM EST | |||
| 450.00 | 7.90 | 10.70 | 9.30 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.28 | 0.01 | -0.28 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 455.00 | 6.60 | 9.50 | 8.05 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.01 | -0.26 | 5/7/2026 3:59:24 PM EST | |||
| 460.00 | 5.60 | 8.80 | 7.20 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.01 | -0.25 | 5/7/2026 3:59:24 PM EST | |||
| 465.00 | 5.20 | 7.70 | 6.45 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.00 | -0.23 | 5/7/2026 3:59:24 PM EST | |||
| 470.00 | 3.90 | 7.10 | 5.50 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.00 | -0.22 | 5/7/2026 3:59:24 PM EST | |||
| 475.00 | 3.50 | 6.50 | 5.00 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.00 | -0.20 | 5/7/2026 3:59:24 PM EST | |||
| 480.00 | 2.60 | 6.00 | 4.30 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.00 | -0.19 | 5/7/2026 3:59:24 PM EST | |||
| 485.00 | 2.60 | 5.20 | 3.90 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.17 | 5/7/2026 3:59:24 PM EST | |||
| 490.00 | 1.60 | 4.90 | 3.25 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.16 | 5/7/2026 3:59:24 PM EST | |||
| 500.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.13 | 5/7/2026 3:59:24 PM EST | |||
| 510.00 | 0.35 | 3.70 | 2.03 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.11 | 5/7/2026 3:59:24 PM EST | |||
| 520.00 | 0.20 | 2.80 | 1.50 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.09 | 5/7/2026 3:59:24 PM EST | |||
| 530.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.07 | 5/7/2026 3:59:24 PM EST | |||
| 540.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.05 | 5/7/2026 3:59:24 PM EST | |||
| 550.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.04 | 5/7/2026 3:59:24 PM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 5/7/2026 3:59:24 PM EST | |||
| 570.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 580.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 590.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 5/7/2026 3:59:24 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 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:24 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 285.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 290.00 | 0.05 | 2.75 | 1.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 295.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.06 | 5/7/2026 3:59:24 PM EST | |||
| 300.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/7/2026 3:59:24 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 5/7/2026 3:59:24 PM EST | |||
| 310.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.09 | 5/7/2026 3:59:24 PM EST | |||
| 315.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.10 | 5/7/2026 3:59:24 PM EST | |||
| 320.00 | 0.30 | 3.60 | 1.95 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.05 | 0.00 | -0.12 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 325.00 | 0.70 | 3.80 | 2.25 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.13 | 5/7/2026 3:59:24 PM EST | |||
| 330.00 | 1.05 | 4.00 | 2.53 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.15 | 5/7/2026 3:59:24 PM EST | |||
| 335.00 | 1.45 | 4.40 | 2.93 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.16 | 5/7/2026 3:59:24 PM EST | |||
| 340.00 | 1.95 | 5.00 | 3.48 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.10 | 0.00 | -0.18 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 345.00 | 2.40 | 5.70 | 4.05 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.00 | -0.20 | 5/7/2026 3:59:24 PM EST | |||
| 350.00 | 3.50 | 6.50 | 5.00 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.00 | -0.21 | 5/7/2026 3:59:24 PM EST | |||
| 355.00 | 3.80 | 7.30 | 5.55 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.00 | -0.23 | 5/7/2026 3:59:24 PM EST | |||
| 360.00 | 4.60 | 8.20 | 6.40 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.48 | -0.18 | 0.00 | -0.25 | 5/5/2026 | 5/7/2026 3:59:24 PM EST |
| 365.00 | 6.30 | 9.20 | 7.75 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.20 | 0.00 | -0.26 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 370.00 | 7.00 | 10.10 | 8.55 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.23 | 0.00 | -0.28 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 375.00 | 8.70 | 11.40 | 10.05 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.01 | -0.29 | 5/7/2026 3:59:24 PM EST | |||
| 380.00 | 9.90 | 12.70 | 11.30 | 11.05 | % | 0.03 | 2 | 0 | 0.47 | -0.28 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 3:59:24 PM EST | |
| 385.00 | 11.60 | 14.30 | 12.95 | 12.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.31 | 0.01 | -0.32 | 5/6/2026 | 5/7/2026 3:59:24 PM EST |
| 390.00 | 13.10 | 16.00 | 14.55 | 14.20 | % | 0.04 | 2 | 0 | 0.46 | -0.34 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 3:59:24 PM EST | |
| 395.00 | 15.40 | 17.90 | 16.65 | 21.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.37 | 0.01 | -0.33 | 5/1/2026 | 5/7/2026 3:59:24 PM EST |
| 400.00 | 17.10 | 20.20 | 18.65 | 19.30 | +2.16 | +12.61% | 0.05 | 1 | 1 | 0.46 | -0.41 | 0.01 | -0.34 | 5/7/2026 | 5/7/2026 3:59:24 PM EST |
| 405.00 | 19.50 | 22.30 | 20.90 | % | 0.05 | 0 | 0 | 0.46 | -0.44 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 410.00 | 21.90 | 25.10 | 23.50 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 415.00 | 24.60 | 28.20 | 26.40 | % | 0.06 | 0 | 0 | 0.46 | -0.51 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 420.00 | 27.20 | 31.00 | 29.10 | % | 0.07 | 0 | 0 | 0.46 | -0.54 | 0.01 | -0.34 | 5/7/2026 3:59:24 PM EST | |||
| 425.00 | 30.50 | 33.60 | 32.05 | % | 0.08 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.33 | 5/7/2026 3:59:24 PM EST | |||
| 430.00 | 33.70 | 36.80 | 35.25 | % | 0.08 | 0 | 0 | 0.46 | -0.60 | 0.01 | -0.32 | 5/7/2026 3:59:24 PM EST | |||
| 435.00 | 37.10 | 40.10 | 38.60 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.31 | 5/7/2026 3:59:24 PM EST | |||
| 440.00 | 40.60 | 43.70 | 42.15 | % | 0.10 | 0 | 0 | 0.46 | -0.67 | 0.01 | -0.30 | 5/7/2026 3:59:24 PM EST | |||
| 445.00 | 44.30 | 47.80 | 46.05 | % | 0.10 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.29 | 5/7/2026 3:59:24 PM EST | |||
| 450.00 | 48.10 | 51.60 | 49.85 | % | 0.11 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.28 | 5/7/2026 3:59:24 PM EST | |||
| 455.00 | 51.80 | 55.60 | 53.70 | % | 0.12 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.26 | 5/7/2026 3:59:24 PM EST | |||
| 460.00 | 56.10 | 59.70 | 57.90 | % | 0.13 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.25 | 5/7/2026 3:59:24 PM EST | |||
| 465.00 | 60.10 | 63.20 | 61.65 | % | 0.13 | 0 | 0 | 0.46 | -0.80 | 0.00 | -0.23 | 5/7/2026 3:59:24 PM EST | |||
| 470.00 | 64.30 | 68.20 | 66.25 | % | 0.14 | 0 | 0 | 0.46 | -0.82 | 0.00 | -0.22 | 5/7/2026 3:59:24 PM EST | |||
| 475.00 | 68.70 | 71.80 | 70.25 | % | 0.15 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.20 | 5/7/2026 3:59:24 PM EST | |||
| 480.00 | 73.10 | 77.00 | 75.05 | % | 0.16 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.19 | 5/7/2026 3:59:24 PM EST | |||
| 485.00 | 77.60 | 80.90 | 79.25 | % | 0.16 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.17 | 5/7/2026 3:59:24 PM EST | |||
| 490.00 | 82.10 | 86.00 | 84.05 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.16 | 5/7/2026 3:59:24 PM EST | |||
| 500.00 | 91.50 | 95.20 | 93.35 | % | 0.19 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.13 | 5/7/2026 3:59:24 PM EST | |||
| 510.00 | 100.70 | 104.60 | 102.65 | % | 0.20 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.11 | 5/7/2026 3:59:24 PM EST | |||
| 520.00 | 110.30 | 114.20 | 112.25 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.09 | 5/7/2026 3:59:24 PM EST | |||
| 530.00 | 120.00 | 123.80 | 121.90 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.07 | 5/7/2026 3:59:24 PM EST | |||
| 540.00 | 129.50 | 133.60 | 131.55 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.05 | 5/7/2026 3:59:24 PM EST | |||
| 550.00 | 139.60 | 143.30 | 141.45 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.04 | 5/7/2026 3:59:24 PM EST | |||
| 560.00 | 149.40 | 153.20 | 151.30 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 5/7/2026 3:59:24 PM EST | |||
| 570.00 | 159.30 | 163.30 | 161.30 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 580.00 | 169.30 | 173.20 | 171.25 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/7/2026 3:59:24 PM EST | |||
| 590.00 | 179.20 | 183.20 | 181.20 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:24 PM EST |