Options Chain for ANALOG DEVICES INC COM (ADI) - $279.37 as of 12/15/2025 6:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 188.60 | 191.70 | 190.15 | 191.25 | 0.00 | 0.00% | 2.11 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 183.60 | 186.70 | 185.15 | 184.95 | % | 1.95 | 4 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 100.00 | 178.60 | 181.70 | 180.15 | 179.96 | % | 1.80 | 4 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 105.00 | 173.50 | 176.70 | 175.10 | 175.70 | % | 1.67 | 2 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 110.00 | 168.60 | 171.70 | 170.15 | 170.71 | +56.31 | +49.23% | 1.55 | 2 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 163.60 | 166.70 | 165.15 | % | 1.44 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 120.00 | 158.60 | 161.70 | 160.15 | % | 1.33 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 125.00 | 153.60 | 157.50 | 155.55 | % | 1.24 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 130.00 | 148.50 | 151.70 | 150.10 | % | 1.15 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 135.00 | 143.60 | 146.70 | 145.15 | 145.35 | % | 1.08 | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 140.00 | 139.30 | 141.70 | 140.50 | 141.09 | % | 1.00 | 6 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 145.00 | 133.60 | 136.70 | 135.15 | 136.10 | -1.10 | -0.81% | 0.93 | 4 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 150.00 | 128.70 | 131.70 | 130.20 | % | 0.87 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 155.00 | 123.70 | 126.80 | 125.25 | % | 0.81 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 160.00 | 118.60 | 122.50 | 120.55 | % | 0.75 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 165.00 | 113.70 | 116.80 | 115.25 | 117.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 170.00 | 108.70 | 111.80 | 110.25 | 112.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 175.00 | 103.70 | 107.50 | 105.60 | 107.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 180.00 | 98.60 | 102.50 | 100.55 | 102.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 185.00 | 93.70 | 97.50 | 95.60 | 97.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 190.00 | 88.70 | 92.50 | 90.60 | 92.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 195.00 | 83.70 | 87.40 | 85.55 | 87.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 200.00 | 78.70 | 82.50 | 80.60 | 81.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 202.50 | 76.20 | 79.90 | 78.05 | % | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 205.00 | 73.70 | 76.40 | 75.05 | % | 0.37 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 207.50 | 71.30 | 73.90 | 72.60 | 72.59 | % | 0.35 | 4 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 210.00 | 69.30 | 71.20 | 70.25 | 70.10 | +0.60 | +0.87% | 0.33 | 4 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 212.50 | 66.20 | 68.90 | 67.55 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 215.00 | 63.70 | 67.50 | 65.60 | 51.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 217.50 | 61.20 | 64.90 | 63.05 | % | 0.29 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 220.00 | 59.30 | 61.20 | 60.25 | 63.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 222.50 | 56.20 | 59.90 | 58.05 | % | 0.26 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 225.00 | 53.70 | 56.80 | 55.25 | % | 0.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 227.50 | 51.20 | 55.00 | 53.10 | 55.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 230.00 | 49.40 | 51.40 | 50.40 | 50.14 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 232.50 | 46.20 | 49.30 | 47.75 | 49.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 235.00 | 43.70 | 46.80 | 45.25 | 34.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 237.50 | 41.80 | 43.80 | 42.80 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 240.00 | 39.30 | 42.00 | 40.65 | 41.23 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 242.50 | 36.20 | 39.30 | 37.75 | 39.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 245.00 | 33.70 | 36.90 | 35.30 | 36.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 247.50 | 31.20 | 35.00 | 33.10 | 35.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 250.00 | 29.30 | 31.30 | 30.30 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.76 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 252.50 | 26.30 | 29.40 | 27.85 | % | 0.11 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 255.00 | 23.80 | 26.60 | 25.20 | 26.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.72 | 0.99 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 257.50 | 21.30 | 24.40 | 22.85 | % | 0.09 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 12/15/2025 3:59:54 PM EST | |||
| 260.00 | 19.40 | 21.60 | 20.50 | 20.50 | -1.25 | -5.75% | 0.08 | 1 | 1,274 | 0.61 | 0.97 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 262.50 | 16.90 | 19.30 | 18.10 | % | 0.07 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.20 | 12/15/2025 3:59:54 PM EST | |||
| 265.00 | 14.60 | 16.70 | 15.65 | 15.90 | -1.85 | -10.43% | 0.06 | 1 | 78 | 0.51 | 0.93 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 267.50 | 12.20 | 14.40 | 13.30 | % | 0.05 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.29 | 12/15/2025 3:59:54 PM EST | |||
| 270.00 | 10.00 | 12.00 | 11.00 | 11.32 | -0.07 | -0.62% | 0.04 | 16 | 6,788 | 0.43 | 0.86 | 0.02 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 272.50 | 7.80 | 9.90 | 8.85 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.41 | 0.81 | 0.03 | -0.40 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 275.00 | 6.50 | 7.50 | 7.00 | 7.70 | +0.60 | +8.46% | 0.03 | 2 | 135 | 0.28 | 0.74 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 277.50 | 5.00 | 5.70 | 5.35 | 6.00 | +0.50 | +9.10% | 0.02 | 3 | 17 | 0.29 | 0.65 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 280.00 | 3.60 | 4.40 | 4.00 | 4.03 | -0.07 | -1.71% | 0.01 | 33 | 503 | 0.30 | 0.54 | 0.04 | -0.48 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 282.50 | 2.25 | 3.30 | 2.78 | 3.10 | +0.24 | +8.40% | 0.01 | 12 | 62 | 0.31 | 0.43 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 285.00 | 1.45 | 1.90 | 1.68 | 1.80 | -0.02 | -1.10% | 0.01 | 19 | 385 | 0.28 | 0.32 | 0.04 | -0.39 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 287.50 | 0.80 | 1.15 | 0.98 | 1.18 | -0.77 | -39.49% | 0.00 | 11 | 1,468 | 0.28 | 0.22 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 290.00 | 0.40 | 0.70 | 0.55 | 0.67 | -0.23 | -25.56% | 0.00 | 16 | 324 | 0.27 | 0.14 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 292.50 | 0.20 | 0.40 | 0.30 | 0.40 | -0.20 | -33.34% | 0.00 | 319 | 81 | 0.27 | 0.09 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.95 | 0.48 | 0.16 | -0.36 | -69.24% | 0.00 | 26 | 254 | 0.44 | 0.05 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 297.50 | 0.00 | 0.55 | 0.28 | 0.08 | -0.69 | -89.61% | 0.00 | 101 | 1 | 0.42 | 0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.39 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 302.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 12/15/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 307.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.12 | -32.44% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/15/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 14.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/15/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.03 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 217.50 | 0.00 | 0.15 | 0.08 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 227.50 | 0.00 | 0.10 | 0.05 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 232.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 111 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 237.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 614 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 242.50 | 0.00 | 0.15 | 0.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 247.50 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.57 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 252.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.05 | 0.20 | -0.35 | -63.64% | 0.00 | 1 | 508 | 0.45 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 257.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 2 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 16 | 1,638 | 0.40 | -0.03 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 262.50 | 0.10 | 0.35 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 41 | 44 | 0.38 | -0.05 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 265.00 | 0.20 | 0.60 | 0.40 | 0.42 | -0.28 | -40.00% | 0.00 | 68 | 1,882 | 0.39 | -0.07 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 267.50 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.10 | 0.02 | -0.29 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 270.00 | 0.50 | 0.95 | 0.73 | 0.82 | -0.52 | -38.81% | 0.00 | 120 | 198 | 0.35 | -0.14 | 0.02 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 272.50 | 0.85 | 1.30 | 1.08 | 1.14 | -0.66 | -36.67% | 0.00 | 35 | 50 | 0.34 | -0.19 | 0.03 | -0.40 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 275.00 | 1.20 | 1.55 | 1.38 | 1.55 | -1.20 | -43.64% | 0.01 | 13 | 1,571 | 0.31 | -0.26 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 277.50 | 1.90 | 2.40 | 2.15 | 2.15 | -1.10 | -33.85% | 0.01 | 3 | 26 | 0.31 | -0.35 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 280.00 | 2.20 | 3.20 | 2.70 | 3.50 | -0.68 | -16.27% | 0.01 | 2 | 178 | 0.26 | -0.46 | 0.04 | -0.48 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 282.50 | 4.10 | 5.20 | 4.65 | 4.20 | -1.30 | -23.64% | 0.02 | 1 | 33 | 0.32 | -0.57 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 285.00 | 4.90 | 7.20 | 6.05 | 5.40 | -1.54 | -22.19% | 0.02 | 2 | 53 | 0.29 | -0.68 | 0.04 | -0.39 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 287.50 | 7.20 | 9.10 | 8.15 | 7.14 | % | 0.03 | 1 | 0 | 0.31 | -0.78 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 290.00 | 9.20 | 11.00 | 10.10 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.41 | -0.86 | 0.03 | -0.24 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 292.50 | 11.10 | 13.80 | 12.45 | % | 0.04 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.16 | 12/15/2025 3:59:54 PM EST | |||
| 295.00 | 12.70 | 16.50 | 14.60 | % | 0.05 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.10 | 12/15/2025 3:59:54 PM EST | |||
| 297.50 | 15.10 | 19.00 | 17.05 | 16.30 | % | 0.06 | 4 | 0 | 0.66 | -0.97 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 300.00 | 17.60 | 21.50 | 19.55 | % | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:54 PM EST | |||
| 302.50 | 20.20 | 23.90 | 22.05 | % | 0.07 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:54 PM EST | |||
| 305.00 | 22.90 | 26.50 | 24.70 | % | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 307.50 | 25.10 | 29.00 | 27.05 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 310.00 | 27.60 | 31.50 | 29.55 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 315.00 | 32.60 | 36.50 | 34.55 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 320.00 | 37.60 | 41.50 | 39.55 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 325.00 | 42.80 | 46.40 | 44.60 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 330.00 | 47.60 | 51.50 | 49.55 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 335.00 | 52.60 | 56.50 | 54.55 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 340.00 | 57.60 | 61.50 | 59.55 | 99.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:54 PM EST |
| 345.00 | 62.60 | 66.50 | 64.55 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |