Options Chain for ANALOG DEVICES INC COM (ADI) - $385.30 as of 8/11/2026 8:22:15 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 | 170.00 | 174.00 | 172.00 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 220.00 | 165.00 | 169.10 | 167.05 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 225.00 | 160.10 | 164.00 | 162.05 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 230.00 | 155.10 | 159.10 | 157.10 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 235.00 | 150.10 | 154.10 | 152.10 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 240.00 | 145.20 | 149.30 | 147.25 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 245.00 | 140.20 | 144.30 | 142.25 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 250.00 | 135.20 | 139.40 | 137.30 | % | 0.55 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 255.00 | 130.30 | 134.50 | 132.40 | % | 0.52 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 260.00 | 125.40 | 129.20 | 127.30 | % | 0.49 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 265.00 | 120.50 | 124.40 | 122.45 | % | 0.46 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 270.00 | 115.60 | 119.70 | 117.65 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 8/12/2026 1:58:54 PM EST | |||
| 275.00 | 110.70 | 114.80 | 112.75 | % | 0.41 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 280.00 | 105.80 | 109.90 | 107.85 | % | 0.39 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 285.00 | 101.00 | 105.10 | 103.05 | % | 0.36 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 8/12/2026 1:58:54 PM EST | |||
| 290.00 | 96.20 | 100.20 | 98.20 | % | 0.34 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 8/12/2026 1:58:54 PM EST | |||
| 295.00 | 91.50 | 95.30 | 93.40 | % | 0.32 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 300.00 | 86.80 | 90.80 | 88.80 | % | 0.30 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.10 | 8/12/2026 1:58:54 PM EST | |||
| 305.00 | 82.20 | 86.30 | 84.25 | % | 0.28 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.11 | 8/12/2026 1:58:54 PM EST | |||
| 310.00 | 77.70 | 81.60 | 79.65 | % | 0.26 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.12 | 8/12/2026 1:58:54 PM EST | |||
| 315.00 | 73.20 | 77.30 | 75.25 | % | 0.24 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.14 | 8/12/2026 1:58:54 PM EST | |||
| 320.00 | 68.80 | 72.90 | 70.85 | % | 0.22 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.15 | 8/12/2026 1:58:54 PM EST | |||
| 325.00 | 64.50 | 68.70 | 66.60 | % | 0.20 | 0 | 0 | 0.46 | 0.87 | 0.00 | -0.17 | 8/12/2026 1:58:54 PM EST | |||
| 330.00 | 60.30 | 64.20 | 62.25 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.18 | 8/12/2026 1:58:54 PM EST | |||
| 335.00 | 56.30 | 60.30 | 58.30 | % | 0.17 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.19 | 8/12/2026 1:58:54 PM EST | |||
| 340.00 | 52.30 | 56.30 | 54.30 | % | 0.16 | 0 | 0 | 0.47 | 0.80 | 0.00 | -0.21 | 8/12/2026 1:58:54 PM EST | |||
| 345.00 | 48.50 | 52.00 | 50.25 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.22 | 8/12/2026 1:58:54 PM EST | |||
| 350.00 | 44.80 | 48.30 | 46.55 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.23 | 8/12/2026 1:58:54 PM EST | |||
| 355.00 | 41.30 | 44.60 | 42.95 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.25 | 8/12/2026 1:58:54 PM EST | |||
| 360.00 | 38.00 | 41.30 | 39.65 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.26 | 8/12/2026 1:58:54 PM EST | |||
| 365.00 | 34.80 | 38.20 | 36.50 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 370.00 | 31.70 | 34.70 | 33.20 | 33.96 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.63 | 0.01 | -0.27 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 375.00 | 28.90 | 32.10 | 30.50 | % | 0.08 | 0 | 0 | 0.46 | 0.60 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 380.00 | 26.20 | 29.40 | 27.80 | % | 0.07 | 0 | 0 | 0.46 | 0.57 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 385.00 | 23.80 | 27.10 | 25.45 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.01 | -0.29 | 8/12/2026 1:58:54 PM EST | |||
| 390.00 | 21.50 | 24.30 | 22.90 | 29.26 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.51 | 0.01 | -0.29 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 395.00 | 19.60 | 22.10 | 20.85 | 21.70 | -4.30 | -16.54% | 0.05 | 2 | 3 | 0.46 | 0.47 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 400.00 | 17.20 | 20.10 | 18.65 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 405.00 | 15.20 | 18.60 | 16.90 | 21.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.41 | 0.01 | -0.28 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 410.00 | 13.50 | 16.90 | 15.20 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 415.00 | 11.90 | 15.50 | 13.70 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 420.00 | 10.40 | 14.00 | 12.20 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.01 | -0.26 | 8/12/2026 1:58:54 PM EST | |||
| 425.00 | 10.00 | 12.20 | 11.10 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.47 | 0.30 | 0.01 | -0.25 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 430.00 | 7.80 | 11.40 | 9.60 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.01 | -0.24 | 8/12/2026 1:58:54 PM EST | |||
| 435.00 | 6.90 | 10.30 | 8.60 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.23 | 8/12/2026 1:58:54 PM EST | |||
| 440.00 | 5.80 | 9.30 | 7.55 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.23 | 0.00 | -0.22 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 445.00 | 4.90 | 8.40 | 6.65 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.21 | 8/12/2026 1:58:54 PM EST | |||
| 450.00 | 5.40 | 7.30 | 6.35 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.19 | 0.00 | -0.19 | 8/11/2026 | 8/12/2026 1:58:54 PM EST |
| 455.00 | 4.50 | 6.80 | 5.65 | 5.31 | -0.19 | -3.46% | 0.01 | 1 | 1 | 0.47 | 0.17 | 0.00 | -0.18 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 460.00 | 2.90 | 6.50 | 4.70 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.00 | -0.17 | 8/12/2026 1:58:54 PM EST | |||
| 465.00 | 2.55 | 5.50 | 4.03 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.00 | -0.16 | 8/12/2026 1:58:54 PM EST | |||
| 470.00 | 2.40 | 5.00 | 3.70 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.13 | 0.00 | -0.15 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 475.00 | 2.55 | 3.80 | 3.18 | 3.05 | -1.05 | -25.61% | 0.01 | 1 | 1 | 0.46 | 0.11 | 0.00 | -0.14 | 8/12/2026 | 8/12/2026 1:58:54 PM EST |
| 480.00 | 1.45 | 4.20 | 2.83 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.00 | -0.13 | 8/12/2026 1:58:54 PM EST | |||
| 485.00 | 1.20 | 4.00 | 2.60 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.12 | 8/12/2026 1:58:54 PM EST | |||
| 490.00 | 1.00 | 3.60 | 2.30 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.11 | 8/12/2026 1:58:54 PM EST | |||
| 495.00 | 0.95 | 3.10 | 2.03 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.10 | 8/12/2026 1:58:54 PM EST | |||
| 500.00 | 0.85 | 3.00 | 1.93 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 505.00 | 0.75 | 2.85 | 1.80 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 510.00 | 0.45 | 2.80 | 1.63 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.08 | 8/12/2026 1:58:54 PM EST | |||
| 520.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.06 | 8/12/2026 1:58:54 PM EST | |||
| 530.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.05 | 8/12/2026 1:58:54 PM EST | |||
| 540.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 550.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 8/12/2026 1:58:54 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 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:54 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 8/12/2026 1:58:54 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/12/2026 1:58:54 PM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 8/12/2026 1:58:54 PM EST | |||
| 275.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 280.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 285.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.05 | 8/12/2026 1:58:54 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.04 | 0.00 | -0.06 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 295.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 300.00 | 0.65 | 3.20 | 1.93 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.10 | 8/12/2026 1:58:54 PM EST | |||
| 305.00 | 1.05 | 3.70 | 2.38 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.11 | 8/12/2026 1:58:54 PM EST | |||
| 310.00 | 1.45 | 3.90 | 2.68 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.12 | 8/12/2026 1:58:54 PM EST | |||
| 315.00 | 2.05 | 4.70 | 3.38 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.14 | 8/12/2026 1:58:54 PM EST | |||
| 320.00 | 2.25 | 5.50 | 3.88 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.00 | -0.15 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 325.00 | 2.80 | 6.30 | 4.55 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.17 | 8/12/2026 1:58:54 PM EST | |||
| 330.00 | 3.30 | 7.00 | 5.15 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.18 | 8/12/2026 1:58:54 PM EST | |||
| 335.00 | 4.20 | 8.10 | 6.15 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.00 | -0.19 | 8/12/2026 1:58:54 PM EST | |||
| 340.00 | 5.30 | 8.90 | 7.10 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.46 | -0.20 | 0.00 | -0.21 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 345.00 | 6.50 | 10.40 | 8.45 | % | 0.02 | 0 | 0 | 0.47 | -0.22 | 0.00 | -0.22 | 8/12/2026 1:58:54 PM EST | |||
| 350.00 | 7.80 | 11.50 | 9.65 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.46 | -0.25 | 0.01 | -0.23 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 355.00 | 9.50 | 12.90 | 11.20 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.27 | 0.01 | -0.25 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 360.00 | 11.10 | 14.60 | 12.85 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.01 | -0.26 | 8/12/2026 1:58:54 PM EST | |||
| 365.00 | 13.10 | 16.50 | 14.80 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.46 | -0.33 | 0.01 | -0.27 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 370.00 | 14.90 | 18.50 | 16.70 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 375.00 | 17.10 | 20.70 | 18.90 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 380.00 | 19.30 | 23.00 | 21.15 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | -0.43 | 0.01 | -0.28 | 8/10/2026 | 8/12/2026 1:58:54 PM EST |
| 385.00 | 22.10 | 25.40 | 23.75 | % | 0.06 | 0 | 0 | 0.46 | -0.46 | 0.01 | -0.29 | 8/12/2026 1:58:54 PM EST | |||
| 390.00 | 25.30 | 28.10 | 26.70 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | -0.49 | 0.01 | -0.29 | 8/7/2026 | 8/12/2026 1:58:54 PM EST |
| 395.00 | 28.10 | 30.80 | 29.45 | % | 0.07 | 0 | 0 | 0.46 | -0.53 | 0.01 | -0.29 | 8/12/2026 1:58:54 PM EST | |||
| 400.00 | 31.10 | 33.90 | 32.50 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 405.00 | 33.70 | 37.00 | 35.35 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.01 | -0.28 | 8/12/2026 1:58:54 PM EST | |||
| 410.00 | 36.80 | 40.30 | 38.55 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 415.00 | 40.20 | 43.70 | 41.95 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.27 | 8/12/2026 1:58:54 PM EST | |||
| 420.00 | 43.90 | 47.20 | 45.55 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.26 | 8/12/2026 1:58:54 PM EST | |||
| 425.00 | 47.40 | 50.90 | 49.15 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.25 | 8/12/2026 1:58:54 PM EST | |||
| 430.00 | 51.20 | 54.60 | 52.90 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.24 | 8/12/2026 1:58:54 PM EST | |||
| 435.00 | 55.10 | 58.50 | 56.80 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.23 | 8/12/2026 1:58:54 PM EST | |||
| 440.00 | 59.10 | 62.60 | 60.85 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.22 | 8/12/2026 1:58:54 PM EST | |||
| 445.00 | 63.30 | 66.70 | 65.00 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.21 | 8/12/2026 1:58:54 PM EST | |||
| 450.00 | 67.30 | 70.90 | 69.10 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.19 | 8/12/2026 1:58:54 PM EST | |||
| 455.00 | 71.70 | 75.20 | 73.45 | % | 0.16 | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.18 | 8/12/2026 1:58:54 PM EST | |||
| 460.00 | 75.80 | 79.60 | 77.70 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.17 | 8/12/2026 1:58:54 PM EST | |||
| 465.00 | 80.00 | 84.00 | 82.00 | % | 0.18 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.16 | 8/12/2026 1:58:54 PM EST | |||
| 470.00 | 84.80 | 88.50 | 86.65 | % | 0.18 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.15 | 8/12/2026 1:58:54 PM EST | |||
| 475.00 | 89.40 | 93.10 | 91.25 | % | 0.19 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.14 | 8/12/2026 1:58:54 PM EST | |||
| 480.00 | 94.20 | 97.70 | 95.95 | % | 0.20 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.13 | 8/12/2026 1:58:54 PM EST | |||
| 485.00 | 98.50 | 102.40 | 100.45 | % | 0.21 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.12 | 8/12/2026 1:58:54 PM EST | |||
| 490.00 | 103.10 | 107.20 | 105.15 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.11 | 8/12/2026 1:58:54 PM EST | |||
| 495.00 | 107.80 | 111.90 | 109.85 | % | 0.22 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.10 | 8/12/2026 1:58:54 PM EST | |||
| 500.00 | 112.60 | 116.70 | 114.65 | % | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 505.00 | 117.60 | 121.50 | 119.55 | % | 0.24 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.09 | 8/12/2026 1:58:54 PM EST | |||
| 510.00 | 122.30 | 126.40 | 124.35 | % | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.08 | 8/12/2026 1:58:54 PM EST | |||
| 520.00 | 132.00 | 136.10 | 134.05 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.06 | 8/12/2026 1:58:54 PM EST | |||
| 530.00 | 141.80 | 145.90 | 143.85 | % | 0.27 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 8/12/2026 1:58:54 PM EST | |||
| 540.00 | 151.70 | 155.80 | 153.75 | % | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 8/12/2026 1:58:54 PM EST | |||
| 550.00 | 161.60 | 165.70 | 163.65 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 8/12/2026 1:58:54 PM EST |