Options Chain for ANALOG DEVICES INC COM (ADI) - $224.07 as of 8/12/2025 2:01:13 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 | 140.00 | 143.00 | 141.50 | % | 1.57 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 95.00 | 134.90 | 137.90 | 136.40 | % | 1.44 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 100.00 | 129.90 | 132.90 | 131.40 | 125.23 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:48 PM EST |
| 105.00 | 124.90 | 127.90 | 126.40 | % | 1.20 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 110.00 | 119.90 | 122.90 | 121.40 | % | 1.10 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 115.00 | 114.90 | 117.90 | 116.40 | % | 1.01 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 120.00 | 109.90 | 112.90 | 111.40 | % | 0.93 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 125.00 | 104.90 | 107.90 | 106.40 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 130.00 | 99.90 | 102.90 | 101.40 | 53.20 | 0.00 | 0.00% | 0.78 | 0 | 8 | 4.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 1:58:48 PM EST |
| 135.00 | 94.90 | 97.90 | 96.40 | 46.00 | 0.00 | 0.00% | 0.71 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 1:58:48 PM EST |
| 140.00 | 89.80 | 92.80 | 91.30 | 43.30 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 1:58:48 PM EST |
| 145.00 | 84.90 | 87.90 | 86.40 | 56.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 1:58:48 PM EST |
| 150.00 | 79.80 | 82.80 | 81.30 | 36.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 1:58:48 PM EST |
| 155.00 | 74.80 | 77.80 | 76.30 | 30.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 1:58:48 PM EST |
| 160.00 | 69.90 | 72.90 | 71.40 | 28.10 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 1:58:48 PM EST |
| 165.00 | 64.80 | 67.80 | 66.30 | 25.50 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 1:58:48 PM EST |
| 170.00 | 60.00 | 63.00 | 61.50 | 24.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 1:58:48 PM EST |
| 175.00 | 55.30 | 57.50 | 56.40 | 43.40 | 0.00 | 0.00% | 0.32 | 0 | 59 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 1:58:48 PM EST |
| 180.00 | 50.10 | 52.90 | 51.50 | 52.90 | 0.00 | 0.00% | 0.29 | 0 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 1:58:48 PM EST |
| 185.00 | 45.40 | 48.10 | 46.75 | 45.90 | 0.00 | 0.00% | 0.25 | 0 | 54 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 1:58:48 PM EST |
| 190.00 | 40.30 | 43.00 | 41.65 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 64 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 1:58:48 PM EST |
| 192.50 | 37.80 | 40.40 | 39.10 | % | 0.20 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 195.00 | 35.30 | 38.00 | 36.65 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 66 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:48 PM EST |
| 197.50 | 32.80 | 35.20 | 34.00 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 200.00 | 30.70 | 31.40 | 31.05 | 31.60 | 0.00 | 0.00% | 0.16 | 0 | 191 | 0.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:48 PM EST |
| 202.50 | 27.80 | 29.40 | 28.60 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 205.00 | 25.20 | 26.90 | 26.05 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 207.50 | 23.10 | 24.30 | 23.70 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 210.00 | 20.80 | 21.50 | 21.15 | 17.13 | 0.00 | 0.00% | 0.10 | 0 | 679 | 0.74 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 1:58:48 PM EST |
| 212.50 | 18.30 | 19.30 | 18.80 | % | 0.09 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/12/2025 1:58:48 PM EST | |||
| 215.00 | 15.50 | 16.90 | 16.20 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.70 | 0.98 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 1:58:48 PM EST |
| 217.50 | 13.40 | 14.40 | 13.90 | 8.70 | +1.53 | +21.34% | 0.06 | 1 | 1 | 0.62 | 0.96 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 220.00 | 11.20 | 11.70 | 11.45 | 12.71 | +3.80 | +42.65% | 0.05 | 4 | 708 | 0.35 | 0.92 | 0.02 | -0.24 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 222.50 | 8.90 | 9.60 | 9.25 | 10.48 | +6.15 | +142.04% | 0.04 | 59 | 84 | 0.31 | 0.88 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 225.00 | 6.70 | 7.20 | 6.95 | 7.29 | +3.29 | +82.25% | 0.03 | 6 | 33 | 0.33 | 0.81 | 0.04 | -0.36 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 227.50 | 4.70 | 5.10 | 4.90 | 7.40 | +5.25 | +244.19% | 0.02 | 7 | 136 | 0.32 | 0.71 | 0.05 | -0.42 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 230.00 | 3.10 | 3.40 | 3.25 | 3.20 | +2.00 | +166.67% | 0.01 | 29 | 443 | 0.31 | 0.57 | 0.06 | -0.44 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 232.50 | 1.85 | 2.10 | 1.98 | 1.90 | +1.09 | +134.57% | 0.01 | 120 | 102 | 0.31 | 0.41 | 0.06 | -0.42 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 235.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.52 | +86.67% | 0.00 | 27 | 318 | 0.31 | 0.27 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 237.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.39 | +185.72% | 0.00 | 24 | 310 | 0.31 | 0.16 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 240.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.25 | +250.00% | 0.00 | 167 | 505 | 0.33 | 0.09 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 242.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 111 | 0.33 | 0.05 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 245.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 214 | 0.35 | 0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 247.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 1:58:48 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 841 | 0.48 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 252.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:48 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:48 PM EST |
| 257.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:48 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 4 | 337 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 262.50 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:48 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:48 PM EST |
| 275.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:48 PM EST |
| 285.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 1:58:48 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:58:48 PM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 315.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 1:58:48 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 340.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST | |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST | |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 1:58:48 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 1:58:48 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 1:58:48 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 1:58:48 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 1:58:48 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 1:58:48 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 1:58:48 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:48 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:48 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:48 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 1:58:48 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 1:58:48 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 1:58:48 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:48 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:48 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5,195 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:48 PM EST |
| 192.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 375 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 197.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:48 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 465 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 2 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:48 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 558 | 0.62 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 212.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.56 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 1:58:48 PM EST |
| 215.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.20 | -54.06% | 0.00 | 17 | 361 | 0.46 | -0.02 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 217.50 | 0.10 | 0.25 | 0.18 | 0.23 | -0.37 | -61.67% | 0.00 | 14 | 42 | 0.40 | -0.04 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 220.00 | 0.20 | 0.25 | 0.23 | 0.22 | -1.38 | -86.25% | 0.00 | 59 | 559 | 0.36 | -0.08 | 0.02 | -0.24 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 222.50 | 0.35 | 0.45 | 0.40 | 0.42 | -1.95 | -82.28% | 0.00 | 43 | 109 | 0.35 | -0.12 | 0.03 | -0.30 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 225.00 | 0.60 | 0.75 | 0.68 | 0.75 | -1.70 | -69.39% | 0.00 | 21 | 41 | 0.33 | -0.19 | 0.04 | -0.36 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 227.50 | 1.15 | 1.30 | 1.23 | 1.30 | -2.10 | -61.77% | 0.01 | 40 | 39 | 0.32 | -0.29 | 0.05 | -0.42 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 230.00 | 1.95 | 2.15 | 2.05 | 2.05 | -5.03 | -71.05% | 0.01 | 66 | 312 | 0.31 | -0.43 | 0.06 | -0.44 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 232.50 | 3.20 | 3.40 | 3.30 | 3.30 | -5.90 | -64.13% | 0.01 | 59 | 13 | 0.31 | -0.59 | 0.06 | -0.42 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 235.00 | 4.70 | 5.10 | 4.90 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.30 | -0.73 | 0.05 | -0.35 | 8/4/2025 | 8/12/2025 1:58:48 PM EST |
| 237.50 | 6.70 | 7.20 | 6.95 | 7.00 | % | 0.03 | 3 | 0 | 0.31 | -0.84 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 1:58:48 PM EST | |
| 240.00 | 8.70 | 9.60 | 9.15 | 9.30 | -10.71 | -53.53% | 0.04 | 1 | 96 | 0.37 | -0.91 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 1:58:48 PM EST |
| 242.50 | 10.80 | 12.10 | 11.45 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.11 | 7/24/2025 | 8/12/2025 1:58:48 PM EST |
| 245.00 | 13.60 | 14.50 | 14.05 | 19.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.05 | 7/24/2025 | 8/12/2025 1:58:48 PM EST |
| 247.50 | 16.10 | 17.20 | 16.65 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 7/29/2025 | 8/12/2025 1:58:48 PM EST |
| 250.00 | 18.20 | 20.20 | 19.20 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/12/2025 1:58:48 PM EST |
| 252.50 | 20.30 | 22.30 | 21.30 | % | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 255.00 | 22.10 | 25.10 | 23.60 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 257.50 | 24.80 | 27.20 | 26.00 | % | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 260.00 | 27.70 | 29.70 | 28.70 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 1:58:48 PM EST |
| 262.50 | 29.90 | 32.30 | 31.10 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 265.00 | 32.10 | 35.10 | 33.60 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 270.00 | 37.10 | 40.10 | 38.60 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 275.00 | 42.30 | 45.30 | 43.80 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 280.00 | 47.40 | 50.40 | 48.90 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 285.00 | 52.40 | 55.40 | 53.90 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 290.00 | 57.60 | 60.60 | 59.10 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 295.00 | 62.30 | 65.30 | 63.80 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 300.00 | 67.80 | 70.80 | 69.30 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 305.00 | 72.20 | 75.20 | 73.70 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 310.00 | 77.70 | 80.70 | 79.20 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 315.00 | 82.30 | 85.30 | 83.80 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 320.00 | 87.50 | 90.50 | 89.00 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 330.00 | 97.60 | 100.60 | 99.10 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST | |||
| 340.00 | 107.30 | 110.30 | 108.80 | % | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:48 PM EST |