Options Chain for ANALOG DEVICES INC COM (ADI) - $244.68 as of 7/11/2025 8:01:12 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 | 152.60 | 156.80 | 154.70 | % | 1.72 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 147.90 | 151.80 | 149.85 | % | 1.58 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 142.80 | 146.80 | 144.80 | % | 1.45 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 137.80 | 141.80 | 139.80 | % | 1.33 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 132.80 | 136.80 | 134.80 | % | 1.23 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 127.80 | 131.80 | 129.80 | % | 1.13 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 122.90 | 126.90 | 124.90 | 103.10 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 117.80 | 121.90 | 119.85 | % | 0.96 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 112.70 | 116.90 | 114.80 | % | 0.88 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 135.00 | 107.70 | 111.90 | 109.80 | % | 0.81 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 140.00 | 102.90 | 107.00 | 104.95 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 145.00 | 97.90 | 102.00 | 99.95 | 37.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 92.90 | 97.00 | 94.95 | 63.68 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 87.70 | 92.00 | 89.85 | 46.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 82.70 | 86.90 | 84.80 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 165.00 | 77.90 | 81.90 | 79.90 | 27.90 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 72.70 | 76.90 | 74.80 | 56.89 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 67.70 | 71.90 | 69.80 | 51.30 | 0.00 | 0.00% | 0.40 | 0 | 214 | 1.87 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 62.70 | 66.90 | 64.80 | 64.70 | 0.00 | 0.00% | 0.36 | 0 | 287 | 1.74 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 58.10 | 61.90 | 60.00 | 57.10 | 0.00 | 0.00% | 0.32 | 0 | 306 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 53.10 | 57.00 | 55.05 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 272 | 1.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 48.10 | 51.90 | 50.00 | 50.13 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 43.00 | 46.90 | 44.95 | 42.40 | 0.00 | 0.00% | 0.22 | 0 | 204 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 205.00 | 37.90 | 41.90 | 39.90 | % | 0.19 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 207.50 | 35.40 | 39.40 | 37.40 | 35.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 32.90 | 36.90 | 34.90 | 37.30 | 0.00 | 0.00% | 0.17 | 0 | 876 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 212.50 | 30.40 | 34.50 | 32.45 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 215.00 | 28.20 | 32.00 | 30.10 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 217.50 | 25.70 | 29.50 | 27.60 | 25.85 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 23.90 | 26.90 | 25.40 | 24.32 | -2.88 | -10.59% | 0.12 | 3 | 2,647 | 0.83 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 222.50 | 20.80 | 24.50 | 22.65 | % | 0.10 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 225.00 | 18.30 | 22.10 | 20.20 | % | 0.09 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
| 227.50 | 15.90 | 19.70 | 17.80 | % | 0.08 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.08 | 7/11/2025 3:59:50 PM EST | |||
| 230.00 | 14.90 | 17.10 | 16.00 | 13.84 | 0.00 | 0.00% | 0.07 | 0 | 866 | 0.39 | 0.93 | 0.01 | -0.12 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 232.50 | 11.10 | 14.90 | 13.00 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | 0.90 | 0.02 | -0.14 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 235.00 | 9.60 | 12.70 | 11.15 | 12.35 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.52 | 0.86 | 0.02 | -0.18 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 237.50 | 7.90 | 9.60 | 8.75 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.30 | 0.79 | 0.03 | -0.21 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 6.30 | 7.50 | 6.90 | 7.03 | -0.45 | -6.02% | 0.03 | 14 | 608 | 0.30 | 0.71 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 242.50 | 4.40 | 5.60 | 5.00 | 4.85 | -0.25 | -4.91% | 0.02 | 1 | 93 | 0.28 | 0.61 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 245.00 | 3.30 | 3.80 | 3.55 | 3.66 | +1.21 | +49.39% | 0.01 | 65 | 89 | 0.27 | 0.50 | 0.05 | -0.26 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 247.50 | 2.05 | 2.45 | 2.25 | 2.35 | -0.32 | -11.99% | 0.01 | 255 | 134 | 0.25 | 0.38 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 250.00 | 1.25 | 1.55 | 1.40 | 1.53 | -0.07 | -4.38% | 0.01 | 21 | 442 | 0.25 | 0.27 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 252.50 | 0.70 | 1.00 | 0.85 | 0.93 | +0.05 | +5.69% | 0.00 | 1,413 | 24 | 0.25 | 0.18 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 255.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.10 | -20.00% | 0.00 | 5 | 3,292 | 0.24 | 0.11 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 257.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.29 | 0.06 | 0.02 | -0.08 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.31 | 0.03 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.33 | 0.02 | 0.01 | -0.03 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 277.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 2.05 | 1.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.52 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.13 | -0.02 | -13.34% | 0.01 | 6 | 233 | 0.50 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 222.50 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.08 | -32.00% | 0.00 | 1,410 | 194 | 0.40 | -0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 227.50 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | -0.03 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.28 | -0.07 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 232.50 | 0.00 | 0.80 | 0.40 | 0.55 | -0.03 | -5.18% | 0.00 | 1 | 236 | 0.30 | -0.10 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 235.00 | 0.55 | 1.10 | 0.83 | 0.60 | -0.25 | -29.42% | 0.00 | 5 | 307 | 0.29 | -0.14 | 0.02 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 237.50 | 0.75 | 1.20 | 0.98 | 0.86 | -0.39 | -31.20% | 0.00 | 3 | 146 | 0.26 | -0.21 | 0.03 | -0.21 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 1.35 | 2.10 | 1.73 | 1.48 | -0.35 | -19.13% | 0.01 | 9 | 72 | 0.27 | -0.29 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 242.50 | 1.95 | 2.90 | 2.43 | 2.20 | -0.30 | -12.00% | 0.01 | 36 | 51 | 0.26 | -0.39 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 245.00 | 2.90 | 4.00 | 3.45 | 3.19 | -0.61 | -16.06% | 0.01 | 239 | 22 | 0.25 | -0.50 | 0.05 | -0.26 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 247.50 | 4.40 | 5.30 | 4.85 | 4.35 | -0.24 | -5.23% | 0.02 | 16 | 7 | 0.24 | -0.62 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 250.00 | 5.30 | 7.30 | 6.30 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | -0.73 | 0.04 | -0.20 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 252.50 | 6.90 | 10.20 | 8.55 | % | 0.03 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.16 | 7/11/2025 3:59:50 PM EST | |||
| 255.00 | 8.50 | 12.30 | 10.40 | % | 0.04 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 257.50 | 10.80 | 14.60 | 12.70 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.94 | 0.02 | -0.08 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 260.00 | 13.20 | 17.30 | 15.25 | % | 0.06 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 262.50 | 15.80 | 19.80 | 17.80 | % | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 265.00 | 18.30 | 22.30 | 20.30 | % | 0.08 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 267.50 | 20.80 | 24.80 | 22.80 | % | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 270.00 | 23.30 | 27.30 | 25.30 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 272.50 | 25.80 | 29.50 | 27.65 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 275.00 | 28.30 | 32.30 | 30.30 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 277.50 | 30.80 | 34.70 | 32.75 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 280.00 | 33.30 | 37.30 | 35.30 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 285.00 | 38.30 | 42.30 | 40.30 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 290.00 | 43.30 | 47.30 | 45.30 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 295.00 | 48.30 | 52.30 | 50.30 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 300.00 | 53.30 | 57.30 | 55.30 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 305.00 | 58.30 | 62.30 | 60.30 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 310.00 | 63.30 | 67.30 | 65.30 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 320.00 | 73.30 | 77.30 | 75.30 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 330.00 | 83.30 | 87.30 | 85.30 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 340.00 | 93.30 | 97.30 | 95.30 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |