Options Chain for ANALOG DEVICES INC COM (ADI) - $239.40 as of 11/25/2025 11:21:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 122.60 | 125.50 | 124.05 | % | 0.99 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 130.00 | 117.70 | 120.40 | 119.05 | % | 0.92 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 135.00 | 112.70 | 115.80 | 114.25 | % | 0.85 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 140.00 | 107.70 | 110.60 | 109.15 | % | 0.78 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 145.00 | 102.70 | 105.40 | 104.05 | 96.31 | % | 0.72 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:58:56 AM EST | |
| 150.00 | 97.70 | 100.50 | 99.10 | % | 0.66 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 155.00 | 93.00 | 95.40 | 94.20 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 160.00 | 88.00 | 90.80 | 89.40 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 165.00 | 83.00 | 85.60 | 84.30 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 170.00 | 78.00 | 80.40 | 79.20 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 175.00 | 73.00 | 75.80 | 74.40 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 180.00 | 68.00 | 70.70 | 69.35 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 185.00 | 63.00 | 65.60 | 64.30 | % | 0.35 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 187.50 | 60.50 | 63.10 | 61.80 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 190.00 | 58.00 | 60.80 | 59.40 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 192.50 | 55.50 | 58.10 | 56.80 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 195.00 | 53.00 | 55.50 | 54.25 | 52.10 | +15.16 | +41.04% | 0.28 | 1 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 197.50 | 50.30 | 53.30 | 51.80 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 11/25/2025 10:58:56 AM EST | |||
| 200.00 | 47.80 | 50.90 | 49.35 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 11/25/2025 10:58:56 AM EST | |||
| 202.50 | 45.30 | 48.60 | 46.95 | % | 0.23 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 11/25/2025 10:58:56 AM EST | |||
| 205.00 | 42.80 | 45.90 | 44.35 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.06 | 11/10/2025 | 11/25/2025 10:58:56 AM EST |
| 207.50 | 40.40 | 43.20 | 41.80 | % | 0.20 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.08 | 11/25/2025 10:58:56 AM EST | |||
| 210.00 | 38.00 | 40.70 | 39.35 | 25.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.10 | 11/17/2025 | 11/25/2025 10:58:56 AM EST |
| 212.50 | 35.50 | 38.40 | 36.95 | % | 0.17 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.12 | 11/25/2025 10:58:56 AM EST | |||
| 215.00 | 33.00 | 35.80 | 34.40 | 17.84 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.75 | 0.96 | 0.00 | -0.16 | 11/21/2025 | 11/25/2025 10:58:56 AM EST |
| 217.50 | 30.60 | 33.20 | 31.90 | 29.00 | +5.36 | +22.68% | 0.15 | 3 | 30 | 0.69 | 0.94 | 0.01 | -0.19 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 220.00 | 28.20 | 31.20 | 29.70 | 19.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.93 | 0.01 | -0.19 | 11/3/2025 | 11/25/2025 10:58:56 AM EST |
| 222.50 | 25.80 | 28.90 | 27.35 | 13.50 | -5.80 | -30.06% | 0.12 | 2 | 2 | 0.58 | 0.92 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 225.00 | 23.40 | 27.00 | 25.20 | 13.80 | +4.20 | +43.75% | 0.11 | 2 | 29 | 0.56 | 0.90 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 227.50 | 21.10 | 23.60 | 22.35 | 15.34 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.55 | 0.87 | 0.01 | -0.26 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 230.00 | 18.80 | 21.40 | 20.10 | 7.00 | -5.50 | -44.00% | 0.09 | 1 | 11 | 0.51 | 0.84 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 232.50 | 16.50 | 19.10 | 17.80 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.30 | 0.81 | 0.02 | -0.30 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 235.00 | 14.30 | 17.30 | 15.80 | 15.06 | +4.42 | +41.55% | 0.07 | 10 | 153 | 0.34 | 0.78 | 0.02 | -0.32 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 237.50 | 12.20 | 15.60 | 13.90 | 3.80 | -4.27 | -52.92% | 0.06 | 2 | 4 | 0.32 | 0.73 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 240.00 | 10.20 | 13.40 | 11.80 | 9.59 | +1.99 | +26.19% | 0.05 | 117 | 93 | 0.34 | 0.69 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 242.50 | 8.30 | 11.20 | 9.75 | 8.10 | +2.15 | +36.14% | 0.04 | 16 | 11 | 0.38 | 0.64 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 245.00 | 7.80 | 9.50 | 8.65 | 8.60 | +3.45 | +66.99% | 0.04 | 29 | 38 | 0.38 | 0.57 | 0.03 | -0.32 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 247.50 | 7.00 | 7.60 | 7.30 | 5.30 | +1.28 | +31.85% | 0.03 | 10 | 9 | 0.36 | 0.51 | 0.03 | -0.31 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 250.00 | 5.70 | 6.50 | 6.10 | 6.00 | +2.50 | +71.43% | 0.02 | 13 | 51 | 0.38 | 0.43 | 0.03 | -0.29 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 252.50 | 4.50 | 5.10 | 4.80 | 3.41 | +0.85 | +33.21% | 0.02 | 3 | 7 | 0.37 | 0.36 | 0.03 | -0.26 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 255.00 | 3.50 | 4.00 | 3.75 | 1.70 | -0.70 | -29.17% | 0.01 | 19 | 66 | 0.36 | 0.29 | 0.03 | -0.23 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 257.50 | 2.75 | 3.20 | 2.98 | 2.50 | % | 0.01 | 22 | 0 | 0.35 | 0.22 | 0.02 | -0.19 | 11/25/2025 | 11/25/2025 10:58:56 AM EST | |
| 260.00 | 2.00 | 2.40 | 2.20 | 1.70 | +0.62 | +57.41% | 0.01 | 11 | 16 | 0.34 | 0.17 | 0.02 | -0.16 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 262.50 | 1.40 | 1.75 | 1.58 | 1.00 | +0.16 | +19.05% | 0.01 | 4 | 87 | 0.27 | 0.12 | 0.02 | -0.13 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 265.00 | 0.50 | 1.20 | 0.85 | 0.95 | +0.18 | +23.38% | 0.00 | 3 | 59 | 0.28 | 0.09 | 0.01 | -0.10 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 267.50 | 0.05 | 0.90 | 0.48 | 0.50 | -0.10 | -16.67% | 0.00 | 10 | 94 | 0.29 | 0.07 | 0.01 | -0.08 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 270.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.12 | -28.58% | 0.00 | 7 | 33 | 0.30 | 0.05 | 0.01 | -0.06 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 275.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.03 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/25/2025 10:58:56 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 10:58:56 AM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 10:58:56 AM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 10:58:56 AM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:56 AM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:56 AM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:58:56 AM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 11/25/2025 10:58:56 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | -1.15 | -88.47% | 0.00 | 1 | 14 | 0.80 | 0.00 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 202.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 11/25/2025 10:58:56 AM EST | |||
| 205.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/25/2025 10:58:56 AM EST |
| 207.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.08 | 11/25/2025 10:58:56 AM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.90 | -0.40 | -30.77% | 0.01 | 2 | 14 | 0.86 | -0.02 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 212.50 | 0.00 | 2.05 | 1.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.12 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 215.00 | 0.00 | 1.40 | 0.70 | 1.22 | -2.21 | -64.44% | 0.00 | 7 | 8 | 0.52 | -0.04 | 0.00 | -0.16 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 217.50 | 0.05 | 0.70 | 0.38 | 1.90 | +0.43 | +29.26% | 0.00 | 7 | 1 | 0.44 | -0.06 | 0.01 | -0.19 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 220.00 | 0.15 | 2.05 | 1.10 | 1.75 | +0.20 | +12.91% | 0.01 | 9 | 22 | 0.52 | -0.07 | 0.01 | -0.19 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 222.50 | 0.15 | 2.30 | 1.23 | 2.12 | -0.14 | -6.20% | 0.01 | 14 | 3 | 0.52 | -0.08 | 0.01 | -0.21 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 225.00 | 0.25 | 2.30 | 1.28 | 2.70 | +0.33 | +13.93% | 0.01 | 5 | 17 | 0.49 | -0.10 | 0.01 | -0.24 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 227.50 | 0.55 | 2.05 | 1.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.13 | 0.01 | -0.26 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 230.00 | 0.65 | 1.45 | 1.05 | 3.25 | -0.81 | -19.96% | 0.00 | 3 | 133 | 0.42 | -0.16 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 232.50 | 0.95 | 1.45 | 1.20 | 3.80 | -0.95 | -20.00% | 0.01 | 6 | 12 | 0.39 | -0.19 | 0.02 | -0.30 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 235.00 | 1.30 | 2.15 | 1.73 | 2.25 | -3.45 | -60.53% | 0.01 | 19 | 112 | 0.39 | -0.22 | 0.02 | -0.32 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 237.50 | 1.80 | 2.05 | 1.93 | 2.75 | -3.47 | -55.79% | 0.01 | 6 | 6 | 0.37 | -0.27 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 240.00 | 2.35 | 2.60 | 2.48 | 11.00 | +3.11 | +39.42% | 0.01 | 1 | 117 | 0.37 | -0.31 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 242.50 | 3.00 | 3.20 | 3.10 | 3.50 | % | 0.01 | 1 | 0 | 0.37 | -0.36 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 10:58:56 AM EST | |
| 245.00 | 3.70 | 4.00 | 3.85 | 4.70 | -12.25 | -72.28% | 0.02 | 19 | 18 | 0.35 | -0.43 | 0.03 | -0.32 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 247.50 | 4.60 | 5.70 | 5.15 | 5.10 | -13.85 | -73.09% | 0.02 | 48 | 1 | 0.36 | -0.49 | 0.03 | -0.31 | 11/25/2025 | 11/25/2025 10:58:56 AM EST |
| 250.00 | 5.60 | 8.00 | 6.80 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.38 | -0.57 | 0.03 | -0.29 | 11/24/2025 | 11/25/2025 10:58:56 AM EST |
| 252.50 | 6.80 | 9.50 | 8.15 | % | 0.03 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.26 | 11/25/2025 10:58:56 AM EST | |||
| 255.00 | 7.90 | 11.00 | 9.45 | % | 0.04 | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.23 | 11/25/2025 10:58:56 AM EST | |||
| 257.50 | 9.30 | 12.50 | 10.90 | % | 0.04 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.19 | 11/25/2025 10:58:56 AM EST | |||
| 260.00 | 11.00 | 14.50 | 12.75 | % | 0.05 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.16 | 11/25/2025 10:58:56 AM EST | |||
| 262.50 | 13.30 | 16.30 | 14.80 | % | 0.06 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.13 | 11/25/2025 10:58:56 AM EST | |||
| 265.00 | 15.40 | 18.30 | 16.85 | % | 0.06 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.10 | 11/25/2025 10:58:56 AM EST | |||
| 267.50 | 17.60 | 20.40 | 19.00 | % | 0.07 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.08 | 11/25/2025 10:58:56 AM EST | |||
| 270.00 | 20.00 | 22.10 | 21.05 | % | 0.08 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.06 | 11/25/2025 10:58:56 AM EST | |||
| 275.00 | 24.80 | 27.50 | 26.15 | % | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 11/25/2025 10:58:56 AM EST | |||
| 280.00 | 29.40 | 32.50 | 30.95 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/25/2025 10:58:56 AM EST | |||
| 285.00 | 34.40 | 37.50 | 35.95 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 290.00 | 39.30 | 42.50 | 40.90 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 295.00 | 44.50 | 47.50 | 46.00 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 300.00 | 49.40 | 52.50 | 50.95 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 305.00 | 54.50 | 57.50 | 56.00 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 310.00 | 59.40 | 62.50 | 60.95 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 315.00 | 64.50 | 67.50 | 66.00 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 320.00 | 69.80 | 72.50 | 71.15 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST | |||
| 325.00 | 74.50 | 77.50 | 76.00 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:56 AM EST |