Options Chain for ANALOG DEVICES INC COM (ADI) - $380.29 as of 8/4/2026 8:52:14 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 | 164.30 | 168.20 | 166.25 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 220.00 | 159.40 | 163.20 | 161.30 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 225.00 | 154.40 | 158.10 | 156.25 | % | 0.69 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 230.00 | 149.50 | 153.30 | 151.40 | % | 0.66 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 235.00 | 144.50 | 148.20 | 146.35 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 240.00 | 139.60 | 143.40 | 141.50 | % | 0.59 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 8/4/2026 4:00:01 PM EST | |||
| 245.00 | 134.70 | 138.50 | 136.60 | % | 0.56 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 250.00 | 129.80 | 133.60 | 131.70 | % | 0.53 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 255.00 | 124.90 | 128.80 | 126.85 | % | 0.50 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 260.00 | 120.10 | 124.00 | 122.05 | % | 0.47 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 265.00 | 115.30 | 119.20 | 117.25 | % | 0.44 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 270.00 | 111.00 | 114.20 | 112.60 | % | 0.42 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.11 | 8/4/2026 4:00:01 PM EST | |||
| 275.00 | 105.70 | 109.60 | 107.65 | % | 0.39 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.12 | 8/4/2026 4:00:01 PM EST | |||
| 280.00 | 101.00 | 104.90 | 102.95 | % | 0.37 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.14 | 8/4/2026 4:00:01 PM EST | |||
| 285.00 | 96.40 | 100.30 | 98.35 | % | 0.35 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.15 | 8/4/2026 4:00:01 PM EST | |||
| 290.00 | 91.80 | 95.70 | 93.75 | 81.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 0.92 | 0.00 | -0.16 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 295.00 | 87.60 | 91.30 | 89.45 | % | 0.30 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.18 | 8/4/2026 4:00:01 PM EST | |||
| 300.00 | 82.80 | 86.70 | 84.75 | % | 0.28 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.19 | 8/4/2026 4:00:01 PM EST | |||
| 305.00 | 78.50 | 82.40 | 80.45 | 73.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.62 | 0.89 | 0.00 | -0.21 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 310.00 | 74.30 | 78.10 | 76.20 | % | 0.25 | 0 | 0 | 0.61 | 0.87 | 0.00 | -0.22 | 8/4/2026 4:00:01 PM EST | |||
| 315.00 | 70.10 | 74.00 | 72.05 | % | 0.23 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.24 | 8/4/2026 4:00:01 PM EST | |||
| 320.00 | 65.90 | 69.70 | 67.80 | % | 0.21 | 0 | 0 | 0.60 | 0.84 | 0.00 | -0.25 | 8/4/2026 4:00:01 PM EST | |||
| 325.00 | 61.90 | 65.70 | 63.80 | % | 0.20 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.27 | 8/4/2026 4:00:01 PM EST | |||
| 330.00 | 58.10 | 61.90 | 60.00 | % | 0.18 | 0 | 0 | 0.60 | 0.80 | 0.00 | -0.28 | 8/4/2026 4:00:01 PM EST | |||
| 335.00 | 54.20 | 58.10 | 56.15 | % | 0.17 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.29 | 8/4/2026 4:00:01 PM EST | |||
| 340.00 | 50.60 | 54.40 | 52.50 | % | 0.15 | 0 | 0 | 0.59 | 0.76 | 0.00 | -0.31 | 8/4/2026 4:00:01 PM EST | |||
| 345.00 | 47.10 | 50.90 | 49.00 | % | 0.14 | 0 | 0 | 0.58 | 0.73 | 0.00 | -0.32 | 8/4/2026 4:00:01 PM EST | |||
| 350.00 | 43.80 | 47.50 | 45.65 | % | 0.13 | 0 | 0 | 0.58 | 0.71 | 0.00 | -0.33 | 8/4/2026 4:00:01 PM EST | |||
| 355.00 | 40.90 | 44.10 | 42.50 | % | 0.12 | 0 | 0 | 0.58 | 0.68 | 0.01 | -0.34 | 8/4/2026 4:00:01 PM EST | |||
| 360.00 | 37.90 | 41.10 | 39.50 | % | 0.11 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.35 | 8/4/2026 4:00:01 PM EST | |||
| 365.00 | 34.30 | 38.20 | 36.25 | % | 0.10 | 0 | 0 | 0.58 | 0.63 | 0.01 | -0.36 | 8/4/2026 4:00:01 PM EST | |||
| 370.00 | 31.60 | 35.40 | 33.50 | % | 0.09 | 0 | 0 | 0.57 | 0.60 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 375.00 | 28.90 | 32.70 | 30.80 | % | 0.08 | 0 | 0 | 0.57 | 0.57 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 380.00 | 26.30 | 30.20 | 28.25 | % | 0.07 | 0 | 0 | 0.57 | 0.54 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 385.00 | 23.90 | 27.80 | 25.85 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.01 | -0.38 | 8/4/2026 4:00:01 PM EST | |||
| 390.00 | 22.10 | 25.60 | 23.85 | % | 0.06 | 0 | 0 | 0.57 | 0.49 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 395.00 | 19.90 | 23.60 | 21.75 | % | 0.06 | 0 | 0 | 0.56 | 0.46 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 400.00 | 18.00 | 21.70 | 19.85 | % | 0.05 | 0 | 0 | 0.57 | 0.43 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 405.00 | 16.50 | 19.80 | 18.15 | % | 0.04 | 0 | 0 | 0.56 | 0.40 | 0.01 | -0.36 | 8/4/2026 4:00:01 PM EST | |||
| 410.00 | 14.50 | 18.20 | 16.35 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.01 | -0.35 | 8/4/2026 4:00:01 PM EST | |||
| 415.00 | 13.00 | 16.40 | 14.70 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.34 | 8/4/2026 4:00:01 PM EST | |||
| 420.00 | 11.70 | 15.00 | 13.35 | % | 0.03 | 0 | 0 | 0.56 | 0.33 | 0.01 | -0.33 | 8/4/2026 4:00:01 PM EST | |||
| 425.00 | 10.30 | 13.70 | 12.00 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.30 | 0.01 | -0.32 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 430.00 | 9.10 | 12.50 | 10.80 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.28 | 0.00 | -0.31 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 435.00 | 7.70 | 11.40 | 9.55 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.00 | -0.29 | 8/4/2026 4:00:01 PM EST | |||
| 440.00 | 6.90 | 10.40 | 8.65 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.00 | -0.28 | 8/4/2026 4:00:01 PM EST | |||
| 445.00 | 5.90 | 9.40 | 7.65 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.21 | 0.00 | -0.27 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 450.00 | 5.00 | 8.80 | 6.90 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.00 | -0.25 | 8/4/2026 4:00:01 PM EST | |||
| 455.00 | 4.30 | 7.80 | 6.05 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.00 | -0.23 | 8/4/2026 4:00:01 PM EST | |||
| 460.00 | 3.80 | 7.10 | 5.45 | 5.30 | % | 0.01 | 1 | 0 | 0.55 | 0.16 | 0.00 | -0.22 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 465.00 | 3.00 | 6.50 | 4.75 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.00 | -0.20 | 8/4/2026 4:00:01 PM EST | |||
| 470.00 | 2.65 | 6.20 | 4.43 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.00 | -0.19 | 8/4/2026 4:00:01 PM EST | |||
| 475.00 | 2.00 | 5.40 | 3.70 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.00 | -0.17 | 8/4/2026 4:00:01 PM EST | |||
| 480.00 | 2.00 | 4.90 | 3.45 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.16 | 8/4/2026 4:00:01 PM EST | |||
| 485.00 | 1.50 | 4.50 | 3.00 | 2.40 | % | 0.01 | 1 | 0 | 0.54 | 0.09 | 0.00 | -0.14 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 490.00 | 1.40 | 3.00 | 2.20 | % | 0.00 | 0 | 0 | 0.52 | 0.08 | 0.00 | -0.13 | 8/4/2026 4:00:01 PM EST | |||
| 495.00 | 0.95 | 3.60 | 2.28 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.12 | 8/4/2026 4:00:01 PM EST | |||
| 500.00 | 0.90 | 3.30 | 2.10 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.11 | 8/4/2026 4:00:01 PM EST | |||
| 505.00 | 0.45 | 3.20 | 1.83 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.10 | 8/4/2026 4:00:01 PM EST | |||
| 510.00 | 0.20 | 3.20 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 520.00 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.04 | 8/4/2026 4:00:01 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 8/4/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 270.00 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.11 | 8/4/2026 4:00:01 PM EST | |||
| 275.00 | 0.85 | 3.50 | 2.18 | 1.90 | % | 0.01 | 1 | 0 | 0.67 | -0.05 | 0.00 | -0.12 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 280.00 | 0.75 | 3.70 | 2.23 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.14 | 8/4/2026 4:00:01 PM EST | |||
| 285.00 | 0.80 | 4.20 | 2.50 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.15 | 8/4/2026 4:00:01 PM EST | |||
| 290.00 | 1.65 | 4.00 | 2.83 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.08 | 0.00 | -0.16 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 295.00 | 1.65 | 5.00 | 3.33 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.18 | 8/4/2026 4:00:01 PM EST | |||
| 300.00 | 2.20 | 5.00 | 3.60 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.19 | 8/4/2026 4:00:01 PM EST | |||
| 305.00 | 2.70 | 6.30 | 4.50 | % | 0.01 | 0 | 0 | 0.61 | -0.11 | 0.00 | -0.21 | 8/4/2026 4:00:01 PM EST | |||
| 310.00 | 3.30 | 6.70 | 5.00 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.00 | -0.22 | 8/4/2026 4:00:01 PM EST | |||
| 315.00 | 3.80 | 7.20 | 5.50 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.14 | 0.00 | -0.24 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 320.00 | 4.80 | 8.20 | 6.50 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.00 | -0.25 | 8/4/2026 4:00:01 PM EST | |||
| 325.00 | 5.50 | 9.20 | 7.35 | % | 0.02 | 0 | 0 | 0.59 | -0.18 | 0.00 | -0.27 | 8/4/2026 4:00:01 PM EST | |||
| 330.00 | 7.00 | 10.60 | 8.80 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.00 | -0.28 | 8/4/2026 4:00:01 PM EST | |||
| 335.00 | 8.10 | 11.80 | 9.95 | % | 0.03 | 0 | 0 | 0.59 | -0.22 | 0.00 | -0.29 | 8/4/2026 4:00:01 PM EST | |||
| 340.00 | 9.30 | 12.60 | 10.95 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.24 | 0.00 | -0.31 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 345.00 | 10.90 | 14.60 | 12.75 | % | 0.04 | 0 | 0 | 0.58 | -0.27 | 0.00 | -0.32 | 8/4/2026 4:00:01 PM EST | |||
| 350.00 | 12.50 | 15.60 | 14.05 | % | 0.04 | 0 | 0 | 0.57 | -0.29 | 0.00 | -0.33 | 8/4/2026 4:00:01 PM EST | |||
| 355.00 | 14.20 | 17.80 | 16.00 | 18.24 | % | 0.05 | 2 | 0 | 0.58 | -0.32 | 0.01 | -0.34 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 360.00 | 16.00 | 19.50 | 17.75 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.01 | -0.35 | 8/4/2026 4:00:01 PM EST | |||
| 365.00 | 18.00 | 21.60 | 19.80 | % | 0.05 | 0 | 0 | 0.57 | -0.37 | 0.01 | -0.36 | 8/4/2026 4:00:01 PM EST | |||
| 370.00 | 20.30 | 24.00 | 22.15 | % | 0.06 | 0 | 0 | 0.57 | -0.40 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 375.00 | 22.60 | 26.10 | 24.35 | % | 0.06 | 0 | 0 | 0.56 | -0.43 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 380.00 | 25.20 | 28.80 | 27.00 | % | 0.07 | 0 | 0 | 0.56 | -0.46 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 385.00 | 27.70 | 31.20 | 29.45 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.38 | 8/4/2026 4:00:01 PM EST | |||
| 390.00 | 30.50 | 34.50 | 32.50 | % | 0.08 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 395.00 | 33.50 | 36.80 | 35.15 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 400.00 | 36.60 | 40.20 | 38.40 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.01 | -0.37 | 8/4/2026 4:00:01 PM EST | |||
| 405.00 | 39.80 | 43.00 | 41.40 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.36 | 8/4/2026 4:00:01 PM EST | |||
| 410.00 | 43.30 | 46.40 | 44.85 | % | 0.11 | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.35 | 8/4/2026 4:00:01 PM EST | |||
| 415.00 | 46.50 | 49.90 | 48.20 | % | 0.12 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.34 | 8/4/2026 4:00:01 PM EST | |||
| 420.00 | 50.20 | 54.00 | 52.10 | % | 0.12 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.33 | 8/4/2026 4:00:01 PM EST | |||
| 425.00 | 53.90 | 57.70 | 55.80 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.32 | 8/4/2026 4:00:01 PM EST | |||
| 430.00 | 57.70 | 61.60 | 59.65 | % | 0.14 | 0 | 0 | 0.55 | -0.72 | 0.00 | -0.31 | 8/4/2026 4:00:01 PM EST | |||
| 435.00 | 61.60 | 65.40 | 63.50 | % | 0.15 | 0 | 0 | 0.55 | -0.74 | 0.00 | -0.29 | 8/4/2026 4:00:01 PM EST | |||
| 440.00 | 65.60 | 69.40 | 67.50 | % | 0.15 | 0 | 0 | 0.55 | -0.76 | 0.00 | -0.28 | 8/4/2026 4:00:01 PM EST | |||
| 445.00 | 69.60 | 73.40 | 71.50 | % | 0.16 | 0 | 0 | 0.55 | -0.79 | 0.00 | -0.27 | 8/4/2026 4:00:01 PM EST | |||
| 450.00 | 73.80 | 77.60 | 75.70 | % | 0.17 | 0 | 0 | 0.54 | -0.80 | 0.00 | -0.25 | 8/4/2026 4:00:01 PM EST | |||
| 455.00 | 78.00 | 81.80 | 79.90 | % | 0.18 | 0 | 0 | 0.54 | -0.82 | 0.00 | -0.23 | 8/4/2026 4:00:01 PM EST | |||
| 460.00 | 82.40 | 86.20 | 84.30 | % | 0.18 | 0 | 0 | 0.54 | -0.84 | 0.00 | -0.22 | 8/4/2026 4:00:01 PM EST | |||
| 465.00 | 86.70 | 90.50 | 88.60 | % | 0.19 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.20 | 8/4/2026 4:00:01 PM EST | |||
| 470.00 | 91.20 | 95.00 | 93.10 | % | 0.20 | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.19 | 8/4/2026 4:00:01 PM EST | |||
| 475.00 | 95.70 | 99.60 | 97.65 | % | 0.21 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.17 | 8/4/2026 4:00:01 PM EST | |||
| 480.00 | 100.20 | 103.80 | 102.00 | % | 0.21 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.16 | 8/4/2026 4:00:01 PM EST | |||
| 485.00 | 105.00 | 108.70 | 106.85 | % | 0.22 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.14 | 8/4/2026 4:00:01 PM EST | |||
| 490.00 | 109.50 | 113.30 | 111.40 | % | 0.23 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.13 | 8/4/2026 4:00:01 PM EST | |||
| 495.00 | 114.20 | 118.00 | 116.10 | % | 0.23 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.12 | 8/4/2026 4:00:01 PM EST | |||
| 500.00 | 119.00 | 122.80 | 120.90 | % | 0.24 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.11 | 8/4/2026 4:00:01 PM EST | |||
| 505.00 | 123.70 | 127.50 | 125.60 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.10 | 8/4/2026 4:00:01 PM EST | |||
| 510.00 | 128.50 | 132.30 | 130.40 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 520.00 | 138.10 | 141.90 | 140.00 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 530.00 | 147.90 | 151.70 | 149.80 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 540.00 | 157.70 | 161.60 | 159.65 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 550.00 | 167.80 | 171.60 | 169.70 | % | 0.31 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST |