Options Chain for ANALOG DEVICES INC COM (ADI) - $238.15 as of 10/16/2025 10:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.50 | 112.90 | 111.70 | % | 0.86 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 135.00 | 105.50 | 108.00 | 106.75 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 140.00 | 100.50 | 103.00 | 101.75 | % | 0.73 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 145.00 | 95.50 | 97.90 | 96.70 | 90.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 150.00 | 90.50 | 92.90 | 91.70 | 86.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 155.00 | 85.50 | 88.40 | 86.95 | 81.51 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 160.00 | 80.50 | 83.20 | 81.85 | % | 0.51 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 165.00 | 75.50 | 77.90 | 76.70 | 71.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 170.00 | 70.50 | 73.20 | 71.85 | 66.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 175.00 | 65.50 | 68.30 | 66.90 | 58.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 180.00 | 60.50 | 63.40 | 61.95 | 53.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 185.00 | 55.50 | 58.00 | 56.75 | 48.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 190.00 | 50.50 | 53.10 | 51.80 | % | 0.27 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 195.00 | 45.50 | 48.00 | 46.75 | % | 0.24 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 200.00 | 40.60 | 43.30 | 41.95 | 42.00 | -4.64 | -9.95% | 0.21 | 10 | 17 | 2.58 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 202.50 | 38.30 | 40.50 | 39.40 | 34.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 205.00 | 35.50 | 38.40 | 36.95 | 32.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 207.50 | 33.00 | 35.90 | 34.45 | % | 0.17 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 210.00 | 30.60 | 33.00 | 31.80 | 37.32 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:58:50 AM EST |
| 212.50 | 28.00 | 31.00 | 29.50 | % | 0.14 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 215.00 | 25.70 | 28.10 | 26.90 | 23.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 217.50 | 23.00 | 25.50 | 24.25 | 20.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 220.00 | 20.90 | 23.10 | 22.00 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 170 | 1.53 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 222.50 | 18.10 | 21.00 | 19.55 | 22.88 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:50 AM EST |
| 225.00 | 15.50 | 18.00 | 16.75 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.17 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/16/2025 10:58:50 AM EST |
| 227.50 | 13.10 | 15.80 | 14.45 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.04 | 0.98 | 0.01 | -0.05 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 230.00 | 10.60 | 13.00 | 11.80 | 10.65 | +3.65 | +52.15% | 0.05 | 2 | 326 | 0.93 | 0.95 | 0.02 | -0.17 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 232.50 | 8.20 | 10.90 | 9.55 | 8.30 | +2.70 | +48.22% | 0.04 | 1 | 48 | 0.91 | 0.91 | 0.03 | -0.35 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 235.00 | 6.40 | 8.70 | 7.55 | 6.47 | +1.52 | +30.71% | 0.03 | 1 | 302 | 0.84 | 0.83 | 0.04 | -0.66 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 237.50 | 3.60 | 6.40 | 5.00 | 4.29 | +1.34 | +45.43% | 0.02 | 2 | 1,143 | 0.38 | 0.73 | 0.06 | -1.13 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 240.00 | 3.40 | 4.10 | 3.75 | 3.60 | +1.39 | +62.90% | 0.02 | 8 | 750 | 0.35 | 0.58 | 0.07 | -1.14 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 242.50 | 1.80 | 2.45 | 2.13 | 1.80 | +0.69 | +62.17% | 0.01 | 3 | 324 | 0.37 | 0.41 | 0.07 | -0.99 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 245.00 | 0.80 | 1.35 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.37 | 0.23 | 0.06 | -0.61 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 247.50 | 0.05 | 0.75 | 0.40 | 0.43 | +0.08 | +22.86% | 0.00 | 2 | 214 | 0.33 | 0.11 | 0.03 | -0.22 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 13 | 1,737 | 0.38 | 0.04 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 252.50 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.03 | 0.02 | 0.01 | -0.02 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.55 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 257.50 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:50 AM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:50 AM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.85 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:50 AM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,243 | 2.11 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:58:50 AM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.65 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:50 AM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/16/2025 10:58:50 AM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/16/2025 10:58:50 AM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 340.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/16/2025 10:58:50 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/16/2025 10:58:50 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.68 | % | 0.00 | 1 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:50 AM EST | |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.80 | % | 0.00 | 1 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:50 AM EST | |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.38 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 10:58:50 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:58:50 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:50 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:58:50 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.35 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:50 AM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 207.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 212.50 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 215.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.87 | +0.62 | +248.00% | 0.00 | 1 | 400 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 222.50 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.78 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 227.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.87 | -0.02 | 0.01 | -0.05 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.47 | -75.81% | 0.00 | 3 | 988 | 0.52 | -0.05 | 0.02 | -0.17 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 232.50 | 0.10 | 0.45 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.50 | -0.09 | 0.03 | -0.35 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 235.00 | 0.25 | 0.55 | 0.40 | 0.50 | -1.25 | -71.43% | 0.00 | 1 | 69 | 0.50 | -0.17 | 0.04 | -0.66 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 237.50 | 0.55 | 0.95 | 0.75 | 1.35 | -1.46 | -51.96% | 0.00 | 1 | 113 | 0.46 | -0.27 | 0.06 | -1.13 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 240.00 | 1.05 | 3.30 | 2.18 | 1.73 | -3.52 | -67.05% | 0.01 | 4 | 382 | 0.48 | -0.42 | 0.07 | -1.14 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 242.50 | 1.65 | 3.90 | 2.78 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.39 | -0.59 | 0.07 | -0.99 | 10/15/2025 | 10/16/2025 10:58:50 AM EST |
| 245.00 | 3.10 | 5.60 | 4.35 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.69 | -0.77 | 0.06 | -0.61 | 10/14/2025 | 10/16/2025 10:58:50 AM EST |
| 247.50 | 4.70 | 7.10 | 5.90 | 13.01 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.70 | -0.89 | 0.03 | -0.22 | 10/13/2025 | 10/16/2025 10:58:50 AM EST |
| 250.00 | 7.10 | 9.70 | 8.40 | 8.41 | -12.58 | -59.94% | 0.03 | 1 | 434 | 0.81 | -0.96 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 10:58:50 AM EST |
| 252.50 | 9.50 | 12.10 | 10.80 | 16.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.87 | -0.98 | 0.01 | -0.02 | 10/7/2025 | 10/16/2025 10:58:50 AM EST |
| 255.00 | 12.20 | 14.50 | 13.35 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:50 AM EST |
| 257.50 | 14.30 | 17.00 | 15.65 | % | 0.06 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 260.00 | 16.70 | 19.50 | 18.10 | 16.38 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:58:50 AM EST |
| 262.50 | 19.70 | 22.00 | 20.85 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 265.00 | 22.10 | 24.60 | 23.35 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:58:50 AM EST |
| 267.50 | 24.40 | 27.10 | 25.75 | 30.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:50 AM EST |
| 270.00 | 27.20 | 29.60 | 28.40 | 31.87 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:50 AM EST |
| 272.50 | 29.40 | 32.10 | 30.75 | 34.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:50 AM EST |
| 275.00 | 31.80 | 34.60 | 33.20 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 280.00 | 36.80 | 39.60 | 38.20 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 285.00 | 41.80 | 44.60 | 43.20 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 290.00 | 46.80 | 49.60 | 48.20 | % | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 295.00 | 51.90 | 54.60 | 53.25 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 300.00 | 57.10 | 59.60 | 58.35 | 48.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/16/2025 10:58:50 AM EST |
| 310.00 | 67.10 | 69.60 | 68.35 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 320.00 | 76.80 | 79.60 | 78.20 | 69.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 10:58:50 AM EST |
| 330.00 | 86.80 | 89.60 | 88.20 | % | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST | |||
| 340.00 | 96.80 | 99.60 | 98.20 | 108.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/16/2025 10:58:50 AM EST |
| 350.00 | 106.80 | 109.60 | 108.20 | % | 0.31 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:50 AM EST |