Options Chain for ANALOG DEVICES INC COM (ADI) - $374.97 as of 7/20/2026 4:03:30 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 | 156.00 | 159.40 | 157.70 | 180.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:59 PM EST |
| 220.00 | 151.00 | 154.40 | 152.70 | 158.40 | -0.10 | -0.07% | 0.69 | 2 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 225.00 | 146.00 | 149.40 | 147.70 | 154.90 | -11.10 | -6.69% | 0.66 | 8 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 230.00 | 141.00 | 144.40 | 142.70 | 149.90 | -15.30 | -9.27% | 0.62 | 10 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 235.00 | 136.00 | 139.50 | 137.75 | 144.95 | -53.85 | -27.09% | 0.59 | 4 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 240.00 | 131.00 | 134.50 | 132.75 | 139.23 | +8.03 | +6.12% | 0.55 | 2 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 245.00 | 126.00 | 129.50 | 127.75 | 134.23 | -28.25 | -17.39% | 0.52 | 2 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 250.00 | 121.50 | 124.50 | 123.00 | 141.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 255.00 | 116.50 | 119.50 | 118.00 | % | 0.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 260.00 | 111.50 | 114.40 | 112.95 | 131.33 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 265.00 | 106.10 | 109.40 | 107.75 | 130.72 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 270.00 | 101.30 | 104.50 | 102.90 | 109.80 | -15.50 | -12.37% | 0.38 | 12 | 2 | 1.99 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 275.00 | 96.30 | 99.60 | 97.95 | 146.91 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 280.00 | 91.60 | 94.60 | 93.10 | % | 0.33 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.11 | 7/20/2026 3:59:59 PM EST | |||
| 285.00 | 86.20 | 89.60 | 87.90 | 119.59 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.73 | 0.99 | 0.00 | -0.11 | 6/10/2026 | 7/20/2026 3:59:59 PM EST |
| 290.00 | 81.20 | 84.90 | 83.05 | 101.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.13 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 295.00 | 76.40 | 79.70 | 78.05 | % | 0.26 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.15 | 7/20/2026 3:59:59 PM EST | |||
| 300.00 | 71.30 | 74.80 | 73.05 | % | 0.24 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.24 | 7/20/2026 3:59:59 PM EST | |||
| 302.50 | 69.30 | 72.30 | 70.80 | % | 0.23 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.27 | 7/20/2026 3:59:59 PM EST | |||
| 305.00 | 66.60 | 70.00 | 68.30 | 133.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.30 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 307.50 | 64.60 | 67.50 | 66.05 | % | 0.21 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.42 | 7/20/2026 3:59:59 PM EST | |||
| 310.00 | 61.60 | 65.00 | 63.30 | 83.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.36 | 0.95 | 0.00 | -0.55 | 7/6/2026 | 7/20/2026 3:59:59 PM EST |
| 312.50 | 59.60 | 62.60 | 61.10 | % | 0.20 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.56 | 7/20/2026 3:59:59 PM EST | |||
| 315.00 | 57.40 | 60.20 | 58.80 | % | 0.19 | 0 | 0 | 1.29 | 0.95 | 0.00 | -0.60 | 7/20/2026 3:59:59 PM EST | |||
| 317.50 | 54.70 | 57.90 | 56.30 | % | 0.18 | 0 | 0 | 1.28 | 0.94 | 0.00 | -0.64 | 7/20/2026 3:59:59 PM EST | |||
| 320.00 | 52.40 | 55.60 | 54.00 | 64.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.26 | 0.93 | 0.00 | -0.68 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 322.50 | 50.30 | 53.20 | 51.75 | % | 0.16 | 0 | 0 | 1.23 | 0.93 | 0.00 | -0.73 | 7/20/2026 3:59:59 PM EST | |||
| 325.00 | 48.00 | 50.80 | 49.40 | % | 0.15 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.79 | 7/20/2026 3:59:59 PM EST | |||
| 327.50 | 45.70 | 48.50 | 47.10 | 52.00 | % | 0.14 | 4 | 0 | 0.91 | 0.91 | 0.00 | -0.84 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 330.00 | 43.10 | 46.30 | 44.70 | 73.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 0.90 | 0.00 | -0.91 | 6/10/2026 | 7/20/2026 3:59:59 PM EST |
| 332.50 | 40.90 | 44.10 | 42.50 | % | 0.13 | 0 | 0 | 0.89 | 0.88 | 0.01 | -0.97 | 7/20/2026 3:59:59 PM EST | |||
| 335.00 | 38.70 | 41.90 | 40.30 | 45.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.90 | 0.87 | 0.01 | -1.03 | 7/2/2026 | 7/20/2026 3:59:59 PM EST |
| 337.50 | 36.80 | 39.70 | 38.25 | % | 0.11 | 0 | 0 | 0.91 | 0.86 | 0.01 | -1.08 | 7/20/2026 3:59:59 PM EST | |||
| 340.00 | 34.40 | 37.50 | 35.95 | 41.96 | +7.81 | +22.87% | 0.11 | 3 | 7 | 0.89 | 0.84 | 0.01 | -1.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 342.50 | 32.30 | 35.50 | 33.90 | % | 0.10 | 0 | 0 | 0.89 | 0.82 | 0.01 | -1.21 | 7/20/2026 3:59:59 PM EST | |||
| 345.00 | 29.80 | 33.40 | 31.60 | 37.66 | -17.08 | -31.21% | 0.09 | 10 | 4 | 0.86 | 0.81 | 0.01 | -1.27 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 347.50 | 28.20 | 31.50 | 29.85 | % | 0.09 | 0 | 0 | 0.88 | 0.79 | 0.01 | -1.33 | 7/20/2026 3:59:59 PM EST | |||
| 350.00 | 26.40 | 29.40 | 27.90 | 29.70 | -6.10 | -17.04% | 0.08 | 5 | 1 | 0.88 | 0.77 | 0.01 | -1.39 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 352.50 | 24.30 | 27.50 | 25.90 | % | 0.07 | 0 | 0 | 0.87 | 0.74 | 0.01 | -1.44 | 7/20/2026 3:59:59 PM EST | |||
| 355.00 | 22.70 | 25.80 | 24.25 | 25.50 | +1.70 | +7.15% | 0.07 | 13 | 4 | 0.88 | 0.72 | 0.01 | -1.49 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 357.50 | 21.00 | 23.50 | 22.25 | 29.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.85 | 0.70 | 0.01 | -1.53 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 19.00 | 20.90 | 19.95 | 29.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.81 | 0.67 | 0.01 | -1.57 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 362.50 | 18.00 | 19.80 | 18.90 | 19.80 | % | 0.05 | 1 | 0 | 0.84 | 0.64 | 0.01 | -1.60 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 365.00 | 16.60 | 17.70 | 17.15 | 23.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.83 | 0.61 | 0.01 | -1.62 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 367.50 | 14.80 | 16.30 | 15.55 | 17.00 | +1.30 | +8.28% | 0.04 | 6 | 14 | 0.81 | 0.58 | 0.01 | -1.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 13.50 | 14.80 | 14.15 | 16.90 | +1.30 | +8.34% | 0.04 | 2 | 76 | 0.81 | 0.55 | 0.01 | -1.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 372.50 | 12.30 | 13.60 | 12.95 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.81 | 0.52 | 0.01 | -1.63 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 375.00 | 10.90 | 12.20 | 11.55 | 12.60 | -1.60 | -11.27% | 0.03 | 3 | 20 | 0.80 | 0.49 | 0.01 | -1.61 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 377.50 | 9.90 | 11.50 | 10.70 | 11.40 | -0.20 | -1.73% | 0.03 | 16 | 190 | 0.82 | 0.46 | 0.01 | -1.59 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 8.80 | 10.00 | 9.40 | 10.74 | -1.03 | -8.76% | 0.02 | 2 | 8 | 0.80 | 0.43 | 0.01 | -1.56 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 382.50 | 7.70 | 9.40 | 8.55 | 10.17 | +2.17 | +27.13% | 0.02 | 29 | 20 | 0.81 | 0.40 | 0.01 | -1.52 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 385.00 | 6.90 | 8.00 | 7.45 | 10.50 | +0.20 | +1.95% | 0.02 | 22 | 33 | 0.79 | 0.37 | 0.01 | -1.47 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 387.50 | 5.70 | 7.60 | 6.65 | 9.70 | +3.40 | +53.97% | 0.02 | 1 | 25 | 0.79 | 0.34 | 0.01 | -1.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 5.30 | 6.40 | 5.85 | 7.31 | +0.63 | +9.44% | 0.01 | 18 | 819 | 0.79 | 0.31 | 0.01 | -1.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 392.50 | 4.60 | 6.20 | 5.40 | 7.70 | +1.42 | +22.62% | 0.01 | 1 | 10 | 0.80 | 0.28 | 0.01 | -1.29 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 395.00 | 3.60 | 5.10 | 4.35 | 6.30 | -0.50 | -7.36% | 0.01 | 11 | 991 | 0.77 | 0.25 | 0.01 | -1.23 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 397.50 | 3.10 | 4.60 | 3.85 | 4.18 | -0.46 | -9.92% | 0.01 | 13 | 867 | 0.77 | 0.23 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 400.00 | 3.00 | 4.40 | 3.70 | 3.90 | -1.55 | -28.44% | 0.01 | 34 | 174 | 0.80 | 0.21 | 0.01 | -1.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 402.50 | 2.20 | 3.50 | 2.85 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.19 | 0.01 | -1.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 405.00 | 1.85 | 3.10 | 2.48 | 2.63 | -1.12 | -29.87% | 0.01 | 13 | 29 | 0.76 | 0.17 | 0.01 | -0.97 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 407.50 | 1.50 | 3.20 | 2.35 | 2.60 | -0.48 | -15.59% | 0.01 | 4 | 9 | 0.78 | 0.15 | 0.01 | -0.90 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 410.00 | 1.50 | 2.80 | 2.15 | 2.77 | +0.09 | +3.36% | 0.01 | 9 | 43 | 0.80 | 0.13 | 0.01 | -0.84 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 412.50 | 1.00 | 2.50 | 1.75 | 2.83 | -4.07 | -58.99% | 0.00 | 3 | 9 | 0.78 | 0.12 | 0.01 | -0.79 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 415.00 | 0.85 | 2.25 | 1.55 | 1.95 | -0.35 | -15.22% | 0.00 | 1 | 32 | 0.78 | 0.11 | 0.01 | -0.74 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 417.50 | 0.60 | 2.00 | 1.30 | 7.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.10 | 0.01 | -0.69 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 420.00 | 0.55 | 1.70 | 1.13 | 1.25 | -0.83 | -39.91% | 0.00 | 32 | 433 | 0.78 | 0.09 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 422.50 | 0.35 | 1.65 | 1.00 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.08 | 0.00 | -0.60 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 425.00 | 0.35 | 1.50 | 0.93 | 0.96 | -0.82 | -46.07% | 0.00 | 36 | 1,112 | 0.79 | 0.07 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 427.50 | 0.40 | 1.35 | 0.88 | 1.17 | -1.13 | -49.13% | 0.00 | 1 | 1 | 0.82 | 0.06 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 430.00 | 0.25 | 1.25 | 0.75 | 0.65 | -0.05 | -7.15% | 0.00 | 6 | 20 | 0.81 | 0.06 | 0.00 | -0.47 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 432.50 | 0.00 | 2.10 | 1.05 | 0.94 | -0.91 | -49.19% | 0.00 | 2 | 3 | 1.09 | 0.04 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 1.65 | 0.83 | 0.79 | -0.10 | -11.24% | 0.00 | 11 | 25 | 1.06 | 0.04 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 437.50 | 0.00 | 1.85 | 0.93 | 1.00 | -0.02 | -1.97% | 0.00 | 1 | 2 | 1.12 | 0.03 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.45 | -52.95% | 0.00 | 4 | 7 | 1.05 | 0.03 | 0.00 | -0.26 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 442.50 | 0.00 | 2.20 | 1.10 | 0.47 | -0.28 | -37.34% | 0.00 | 2 | 75 | 1.23 | 0.02 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 1.20 | 0.60 | 0.35 | -0.05 | -12.50% | 0.00 | 12 | 66 | 1.09 | 0.02 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 447.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.28 | 0.02 | 0.00 | -0.16 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 1.10 | 0.55 | 0.28 | -0.22 | -44.00% | 0.00 | 5 | 58 | 1.12 | 0.02 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 452.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.12 | 7/20/2026 3:59:59 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.01 | 0.00 | -0.11 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 457.50 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.01 | 0.00 | -0.09 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.15 | -1.30 | -89.66% | 0.00 | 36 | 7 | 0.88 | 0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 462.50 | 0.00 | 2.10 | 1.05 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.01 | 0.00 | -0.06 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.47 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 467.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 472.50 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 2.10 | 1.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.57 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 477.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 482.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 487.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.72 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 492.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 497.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 1.95 | 0.98 | 0.20 | -1.42 | -87.66% | 0.00 | 1 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 530.00 | 0.00 | 1.60 | 0.80 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.60 | 0.80 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 1.55 | 0.78 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 570.00 | 0.00 | 2.10 | 1.05 | 0.20 | -0.65 | -76.48% | 0.00 | 1 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.20 | -1.35 | -87.10% | 0.00 | 1 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 1.80 | 0.90 | 0.20 | % | 0.00 | 1 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 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 | 2.00 | 1.00 | 0.10 | % | 0.00 | 2 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.10 | % | 0.00 | 2 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.80 | 0.90 | 0.10 | % | 0.00 | 2 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 2 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 2 | 2.00 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | -1.04 | -95.42% | 0.00 | 1 | 8 | 2.09 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 16 | 0 | 1.24 | -0.01 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.20 | -1.01 | -83.48% | 0.00 | 32 | 3 | 1.21 | -0.01 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 290.00 | 0.05 | 2.25 | 1.15 | 0.41 | -0.72 | -63.72% | 0.00 | 10 | 2 | 1.34 | -0.01 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | -0.01 | 0.00 | -0.15 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.33 | -0.19 | -36.54% | 0.00 | 2 | 8 | 1.54 | -0.02 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 2.45 | 1.23 | 0.38 | % | 0.00 | 5 | 0 | 1.55 | -0.02 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 305.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | -0.02 | 0.00 | -0.30 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 0.90 | 0.45 | 0.54 | -0.46 | -46.00% | 0.00 | 15 | 12 | 1.14 | -0.03 | 0.00 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 0.90 | 0.48 | 0.45 | -0.55 | -55.00% | 0.00 | 2 | 210 | 0.91 | -0.04 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 312.50 | 0.25 | 1.50 | 0.88 | 0.72 | -0.63 | -46.67% | 0.00 | 5 | 132 | 1.02 | -0.05 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 315.00 | 0.40 | 1.60 | 1.00 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.02 | -0.05 | 0.00 | -0.60 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 317.50 | 0.55 | 1.80 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | -0.06 | 0.00 | -0.64 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 320.00 | 0.65 | 1.95 | 1.30 | 1.10 | -0.27 | -19.71% | 0.00 | 10 | 53 | 1.01 | -0.07 | 0.00 | -0.68 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 322.50 | 0.85 | 2.15 | 1.50 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | -0.07 | 0.00 | -0.73 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 325.00 | 1.00 | 2.30 | 1.65 | 1.31 | -1.02 | -43.78% | 0.01 | 1 | 22 | 1.00 | -0.08 | 0.00 | -0.79 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 327.50 | 1.20 | 2.60 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.00 | -0.09 | 0.00 | -0.84 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 330.00 | 1.40 | 2.60 | 2.00 | 1.58 | -0.87 | -35.51% | 0.01 | 11 | 129 | 0.97 | -0.10 | 0.00 | -0.91 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 332.50 | 1.60 | 2.85 | 2.23 | 1.76 | -0.84 | -32.31% | 0.01 | 37 | 35 | 0.96 | -0.12 | 0.01 | -0.97 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 335.00 | 1.85 | 3.00 | 2.43 | 2.35 | -0.65 | -21.67% | 0.01 | 19 | 137 | 0.94 | -0.13 | 0.01 | -1.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 337.50 | 2.15 | 3.70 | 2.93 | 1.90 | -1.40 | -42.43% | 0.01 | 4 | 50 | 0.95 | -0.14 | 0.01 | -1.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 340.00 | 2.45 | 4.10 | 3.28 | 2.60 | -0.40 | -13.34% | 0.01 | 2 | 99 | 0.94 | -0.16 | 0.01 | -1.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 342.50 | 2.80 | 4.00 | 3.40 | 3.50 | +0.12 | +3.55% | 0.01 | 4 | 57 | 0.90 | -0.18 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 345.00 | 3.20 | 5.00 | 4.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.92 | -0.19 | 0.01 | -1.27 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 347.50 | 3.60 | 5.40 | 4.50 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.90 | -0.21 | 0.01 | -1.33 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 350.00 | 4.10 | 5.50 | 4.80 | 4.80 | +0.24 | +5.27% | 0.01 | 30 | 2,137 | 0.88 | -0.23 | 0.01 | -1.39 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 352.50 | 4.60 | 6.60 | 5.60 | 4.50 | -0.80 | -15.10% | 0.02 | 21 | 144 | 0.89 | -0.26 | 0.01 | -1.44 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 355.00 | 5.70 | 6.70 | 6.20 | 5.79 | +0.09 | +1.58% | 0.02 | 28 | 44 | 0.88 | -0.28 | 0.01 | -1.49 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 357.50 | 6.40 | 7.50 | 6.95 | 6.48 | -0.57 | -8.09% | 0.02 | 1 | 50 | 0.87 | -0.30 | 0.01 | -1.53 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 6.50 | 8.60 | 7.55 | 5.96 | -1.23 | -17.11% | 0.02 | 1 | 48 | 0.85 | -0.33 | 0.01 | -1.57 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 362.50 | 8.00 | 9.10 | 8.55 | 6.20 | -1.81 | -22.60% | 0.02 | 2 | 63 | 0.86 | -0.36 | 0.01 | -1.60 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 365.00 | 8.90 | 10.30 | 9.60 | 7.00 | -1.99 | -22.14% | 0.03 | 6 | 88 | 0.86 | -0.39 | 0.01 | -1.62 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 367.50 | 9.80 | 11.10 | 10.45 | 8.93 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.84 | -0.41 | 0.01 | -1.63 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 10.90 | 12.50 | 11.70 | 8.50 | -1.74 | -17.00% | 0.03 | 10 | 1,742 | 0.85 | -0.45 | 0.01 | -1.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 372.50 | 12.10 | 13.20 | 12.65 | 10.80 | -1.80 | -14.29% | 0.03 | 1 | 85 | 0.83 | -0.48 | 0.01 | -1.63 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 375.00 | 13.30 | 15.10 | 14.20 | 12.63 | +0.70 | +5.87% | 0.04 | 13 | 496 | 0.84 | -0.51 | 0.01 | -1.61 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 377.50 | 14.60 | 15.90 | 15.25 | 11.50 | -2.57 | -18.27% | 0.04 | 4 | 31 | 0.82 | -0.54 | 0.01 | -1.59 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 16.00 | 17.60 | 16.80 | 12.20 | -2.91 | -19.26% | 0.04 | 3 | 89 | 0.83 | -0.57 | 0.01 | -1.56 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 382.50 | 17.60 | 18.80 | 18.20 | 13.90 | -3.55 | -20.35% | 0.05 | 27 | 31 | 0.82 | -0.60 | 0.01 | -1.52 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 385.00 | 18.50 | 20.90 | 19.70 | 15.40 | -0.65 | -4.05% | 0.05 | 20 | 48 | 0.81 | -0.63 | 0.01 | -1.47 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 387.50 | 19.90 | 22.10 | 21.00 | 16.70 | -0.30 | -1.77% | 0.05 | 13 | 16 | 0.78 | -0.66 | 0.01 | -1.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 21.90 | 24.50 | 23.20 | 18.20 | -3.49 | -16.09% | 0.06 | 45 | 28 | 0.81 | -0.69 | 0.01 | -1.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 392.50 | 23.70 | 25.60 | 24.65 | 19.80 | +4.50 | +29.42% | 0.06 | 56 | 21 | 0.79 | -0.72 | 0.01 | -1.29 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 395.00 | 25.00 | 28.10 | 26.55 | 26.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.78 | -0.75 | 0.01 | -1.23 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 397.50 | 26.90 | 30.30 | 28.60 | 33.08 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.79 | -0.77 | 0.01 | -1.16 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 400.00 | 28.90 | 32.00 | 30.45 | 25.50 | +6.74 | +35.93% | 0.08 | 1 | 23 | 0.77 | -0.79 | 0.01 | -1.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 402.50 | 31.00 | 34.30 | 32.65 | % | 0.08 | 0 | 0 | 0.78 | -0.81 | 0.01 | -1.03 | 7/20/2026 3:59:59 PM EST | |||
| 405.00 | 33.10 | 36.50 | 34.80 | 29.03 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.78 | -0.83 | 0.01 | -0.97 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 407.50 | 35.20 | 38.90 | 37.05 | % | 0.09 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.90 | 7/20/2026 3:59:59 PM EST | |||
| 410.00 | 37.40 | 41.00 | 39.20 | 33.50 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.73 | -0.87 | 0.01 | -0.84 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 412.50 | 39.70 | 42.80 | 41.25 | % | 0.10 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.79 | 7/20/2026 3:59:59 PM EST | |||
| 415.00 | 42.00 | 45.50 | 43.75 | 32.30 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.01 | -0.89 | 0.01 | -0.74 | 7/6/2026 | 7/20/2026 3:59:59 PM EST |
| 417.50 | 44.20 | 47.70 | 45.95 | % | 0.11 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.69 | 7/20/2026 3:59:59 PM EST | |||
| 420.00 | 46.60 | 50.10 | 48.35 | 33.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.03 | -0.91 | 0.01 | -0.64 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 422.50 | 49.00 | 52.40 | 50.70 | % | 0.12 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.60 | 7/20/2026 3:59:59 PM EST | |||
| 425.00 | 51.40 | 54.80 | 53.10 | 44.40 | 0.00 | 0.00% | 0.12 | 0 | 58 | 1.07 | -0.93 | 0.00 | -0.55 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 427.50 | 53.70 | 57.20 | 55.45 | % | 0.13 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.50 | 7/20/2026 3:59:59 PM EST | |||
| 430.00 | 56.10 | 59.60 | 57.85 | 46.40 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.11 | -0.94 | 0.00 | -0.47 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 432.50 | 58.70 | 62.00 | 60.35 | % | 0.14 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.35 | 7/20/2026 3:59:59 PM EST | |||
| 435.00 | 61.00 | 64.50 | 62.75 | 50.80 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.16 | -0.96 | 0.00 | -0.32 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 437.50 | 63.20 | 66.90 | 65.05 | % | 0.15 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.28 | 7/20/2026 3:59:59 PM EST | |||
| 440.00 | 65.90 | 69.40 | 67.65 | 59.30 | 0.00 | 0.00% | 0.15 | 0 | 100 | 1.20 | -0.97 | 0.00 | -0.26 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 442.50 | 68.30 | 71.80 | 70.05 | % | 0.16 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.21 | 7/20/2026 3:59:59 PM EST | |||
| 445.00 | 70.80 | 74.30 | 72.55 | % | 0.16 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.21 | 7/20/2026 3:59:59 PM EST | |||
| 447.50 | 73.30 | 76.70 | 75.00 | % | 0.17 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.16 | 7/20/2026 3:59:59 PM EST | |||
| 450.00 | 75.70 | 79.10 | 77.40 | 61.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | -0.98 | 0.00 | -0.17 | 7/9/2026 | 7/20/2026 3:59:59 PM EST |
| 452.50 | 78.20 | 81.50 | 79.85 | % | 0.18 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.12 | 7/20/2026 3:59:59 PM EST | |||
| 455.00 | 80.70 | 84.00 | 82.35 | 73.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.31 | -0.99 | 0.00 | -0.11 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 457.50 | 83.20 | 86.80 | 85.00 | % | 0.19 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.09 | 7/20/2026 3:59:59 PM EST | |||
| 460.00 | 85.50 | 89.50 | 87.50 | 51.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.41 | -0.99 | 0.00 | -0.09 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 462.50 | 88.10 | 91.90 | 90.00 | 66.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.06 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 465.00 | 90.50 | 94.50 | 92.50 | 81.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.05 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 467.50 | 93.00 | 97.00 | 95.00 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 470.00 | 95.50 | 99.50 | 97.50 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 472.50 | 98.00 | 102.00 | 100.00 | 93.41 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 475.00 | 100.50 | 104.50 | 102.50 | 95.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 477.50 | 103.00 | 107.00 | 105.00 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 480.00 | 105.50 | 109.50 | 107.50 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 482.50 | 108.00 | 112.00 | 110.00 | 105.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 485.00 | 110.50 | 114.50 | 112.50 | 107.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 487.50 | 113.00 | 117.00 | 115.00 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 490.00 | 115.50 | 119.50 | 117.50 | 76.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 492.50 | 118.00 | 122.00 | 120.00 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 495.00 | 120.50 | 124.50 | 122.50 | 60.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:59 PM EST |
| 497.50 | 123.00 | 127.00 | 125.00 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 500.00 | 125.70 | 129.30 | 127.50 | 103.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 505.00 | 130.70 | 134.30 | 132.50 | 127.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 510.00 | 135.70 | 139.30 | 137.50 | 98.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:59 PM EST |
| 520.00 | 145.50 | 149.50 | 147.50 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 530.00 | 155.50 | 159.50 | 157.50 | 135.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:59 PM EST |
| 540.00 | 165.50 | 169.50 | 167.50 | 123.06 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 550.00 | 175.50 | 179.50 | 177.50 | 115.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 560.00 | 185.70 | 189.30 | 187.50 | 176.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 570.00 | 195.80 | 199.20 | 197.50 | 162.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 3:59:59 PM EST |
| 580.00 | 205.70 | 209.00 | 207.35 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 590.00 | 215.70 | 219.00 | 217.35 | 154.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |