Options Chain for ANALOG DEVICES INC COM (ADI) - $281.29 as of 12/5/2025 7:51:18 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 | 189.30 | 193.20 | 191.25 | 191.25 | +63.05 | +49.19% | 2.12 | 1 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 95.00 | 184.30 | 188.20 | 186.25 | % | 1.96 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 100.00 | 179.30 | 183.20 | 181.25 | % | 1.81 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 105.00 | 174.30 | 178.20 | 176.25 | % | 1.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 110.00 | 169.30 | 173.20 | 171.25 | 114.40 | 0.00 | 0.00% | 1.56 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/5/2025 3:59:51 PM EST |
| 115.00 | 164.30 | 168.20 | 166.25 | % | 1.45 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 120.00 | 159.30 | 163.20 | 161.25 | % | 1.34 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 125.00 | 154.40 | 158.20 | 156.30 | % | 1.25 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 130.00 | 149.30 | 153.20 | 151.25 | % | 1.16 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 135.00 | 144.30 | 148.20 | 146.25 | % | 1.08 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 140.00 | 139.80 | 143.00 | 141.40 | % | 1.01 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 145.00 | 134.60 | 137.60 | 136.10 | 137.20 | +88.80 | +183.48% | 0.94 | 10 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 150.00 | 129.80 | 133.00 | 131.40 | % | 0.88 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 155.00 | 124.30 | 128.20 | 126.25 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 160.00 | 119.80 | 123.00 | 121.40 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 165.00 | 114.40 | 117.60 | 116.00 | 117.30 | +81.60 | +228.58% | 0.70 | 345 | 41 | 1.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 170.00 | 109.40 | 113.20 | 111.30 | 112.40 | +78.60 | +232.55% | 0.65 | 95 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 175.00 | 104.30 | 108.20 | 106.25 | 107.20 | +35.20 | +48.89% | 0.61 | 130 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 180.00 | 99.40 | 103.20 | 101.30 | 102.60 | +35.10 | +52.00% | 0.56 | 105 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 185.00 | 94.40 | 98.20 | 96.30 | 97.50 | +36.90 | +60.90% | 0.52 | 100 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 190.00 | 89.50 | 93.00 | 91.25 | 92.30 | +50.70 | +121.88% | 0.48 | 95 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 195.00 | 84.40 | 87.60 | 86.00 | 87.30 | +39.80 | +83.79% | 0.44 | 145 | 22 | 1.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 200.00 | 79.70 | 83.00 | 81.35 | 81.00 | +44.90 | +124.38% | 0.41 | 3,670 | 171 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 202.50 | 77.30 | 80.50 | 78.90 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 205.00 | 74.30 | 78.20 | 76.25 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 207.50 | 72.30 | 75.50 | 73.90 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 210.00 | 70.30 | 73.00 | 71.65 | 73.00 | +19.70 | +36.97% | 0.34 | 12,629 | 705 | 1.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 212.50 | 67.30 | 70.50 | 68.90 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 215.00 | 64.30 | 68.20 | 66.25 | 51.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 217.50 | 62.30 | 65.50 | 63.90 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 220.00 | 59.90 | 63.00 | 61.45 | 63.00 | +6.20 | +10.92% | 0.28 | 3,771 | 239 | 0.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 222.50 | 57.30 | 60.50 | 58.90 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 225.00 | 54.80 | 58.00 | 56.40 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 227.50 | 51.80 | 55.70 | 53.75 | 55.00 | +39.10 | +245.92% | 0.24 | 10 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 230.00 | 49.90 | 53.00 | 51.45 | 51.47 | +5.97 | +13.13% | 0.22 | 25,094 | 1,679 | 0.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 232.50 | 47.30 | 50.50 | 48.90 | 49.60 | % | 0.21 | 500 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 235.00 | 44.80 | 47.60 | 46.20 | 34.71 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 237.50 | 42.30 | 45.10 | 43.70 | 45.00 | +37.03 | +464.62% | 0.18 | 1,225 | 300 | 0.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 240.00 | 39.80 | 43.00 | 41.40 | 43.60 | +8.40 | +23.87% | 0.17 | 4,065 | 772 | 0.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 242.50 | 37.00 | 40.10 | 38.55 | 39.70 | +21.20 | +114.60% | 0.16 | 40 | 13 | 0.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 245.00 | 34.60 | 38.20 | 36.40 | 36.90 | +12.12 | +48.91% | 0.15 | 80 | 25 | 0.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 247.50 | 32.20 | 35.50 | 33.85 | 35.20 | +26.90 | +324.10% | 0.14 | 23 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 250.00 | 30.50 | 33.00 | 31.75 | 33.00 | +6.37 | +23.92% | 0.13 | 6,356 | 1,808 | 0.57 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 255.00 | 24.70 | 26.90 | 25.80 | 26.60 | +2.40 | +9.92% | 0.10 | 48 | 35 | 0.47 | 0.96 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 260.00 | 19.90 | 21.90 | 20.90 | 22.70 | +5.70 | +33.53% | 0.08 | 489 | 1,754 | 0.41 | 0.92 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 265.00 | 16.10 | 18.30 | 17.20 | 17.90 | +7.30 | +68.87% | 0.06 | 7 | 73 | 0.27 | 0.86 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 270.00 | 12.40 | 13.70 | 13.05 | 13.40 | +3.40 | +34.00% | 0.05 | 336 | 6,966 | 0.28 | 0.78 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 275.00 | 8.70 | 10.10 | 9.40 | 10.01 | +3.48 | +53.30% | 0.03 | 29 | 144 | 0.27 | 0.67 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 280.00 | 5.80 | 6.40 | 6.10 | 6.60 | +2.50 | +60.98% | 0.02 | 140 | 360 | 0.26 | 0.54 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 285.00 | 3.60 | 4.10 | 3.85 | 3.85 | +1.60 | +71.12% | 0.01 | 23 | 159 | 0.26 | 0.40 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 290.00 | 2.05 | 2.40 | 2.23 | 2.26 | +1.01 | +80.80% | 0.01 | 88 | 333 | 0.25 | 0.27 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 295.00 | 1.10 | 1.45 | 1.28 | 1.48 | +0.49 | +49.50% | 0.00 | 10 | 45 | 0.26 | 0.18 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 300.00 | 0.45 | 1.00 | 0.73 | 0.65 | +0.20 | +44.45% | 0.00 | 101 | 119 | 0.26 | 0.11 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 310.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.26 | 0.03 | 0.00 | -0.04 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/5/2025 3:59:51 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/5/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/5/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/5/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 14.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 2,547 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:51 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 1.10 | +0.80 | +266.67% | 0.00 | 5 | 677 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 232.50 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 235.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.40 | -66.67% | 0.00 | 1 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 1.80 | 0.90 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 1.10 | 0.55 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 2.35 | 1.18 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 250.00 | 0.10 | 0.45 | 0.28 | 0.33 | -0.42 | -56.00% | 0.00 | 4 | 289 | 0.33 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 255.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.64 | -55.66% | 0.00 | 2 | 511 | 0.33 | -0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 260.00 | 0.65 | 1.80 | 1.23 | 0.85 | -0.40 | -32.00% | 0.00 | 8 | 232 | 0.35 | -0.08 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 265.00 | 1.10 | 1.70 | 1.40 | 1.47 | -0.53 | -26.50% | 0.01 | 10 | 307 | 0.30 | -0.14 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 270.00 | 1.90 | 2.25 | 2.08 | 2.00 | -0.80 | -28.58% | 0.01 | 26 | 130 | 0.28 | -0.22 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 275.00 | 3.10 | 3.50 | 3.30 | 3.27 | -2.03 | -38.31% | 0.01 | 6 | 71 | 0.27 | -0.33 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 280.00 | 5.10 | 5.60 | 5.35 | 5.10 | -3.40 | -40.00% | 0.02 | 37 | 56 | 0.27 | -0.46 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 285.00 | 7.80 | 8.40 | 8.10 | 8.08 | -1.92 | -19.20% | 0.03 | 34 | 10 | 0.27 | -0.60 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 290.00 | 11.30 | 12.40 | 11.85 | % | 0.04 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.16 | 12/5/2025 3:59:51 PM EST | |||
| 295.00 | 14.30 | 16.20 | 15.25 | % | 0.05 | 0 | 0 | 0.23 | -0.82 | 0.02 | -0.13 | 12/5/2025 3:59:51 PM EST | |||
| 300.00 | 18.30 | 21.70 | 20.00 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.09 | 12/5/2025 3:59:51 PM EST | |||
| 310.00 | 28.40 | 31.20 | 29.80 | % | 0.10 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 320.00 | 37.80 | 41.60 | 39.70 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 330.00 | 47.80 | 51.70 | 49.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 340.00 | 57.80 | 61.50 | 59.65 | 99.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 3:59:51 PM EST |