Options Chain for ANALOG DEVICES INC COM (ADI) - $303.96 as of 1/16/2026 6:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 158.30 | 162.20 | 160.25 | % | 1.14 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 145.00 | 153.30 | 157.20 | 155.25 | % | 1.07 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 150.00 | 148.30 | 152.20 | 150.25 | % | 1.00 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 155.00 | 143.30 | 147.20 | 145.25 | % | 0.94 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 160.00 | 138.30 | 142.20 | 140.25 | % | 0.88 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 165.00 | 133.30 | 137.30 | 135.30 | % | 0.82 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 170.00 | 128.40 | 132.30 | 130.35 | % | 0.77 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 175.00 | 123.40 | 127.30 | 125.35 | % | 0.72 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 180.00 | 118.40 | 122.30 | 120.35 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 185.00 | 113.40 | 117.30 | 115.35 | % | 0.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 190.00 | 108.40 | 112.30 | 110.35 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 195.00 | 103.40 | 107.30 | 105.35 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 200.00 | 98.40 | 102.30 | 100.35 | % | 0.50 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 205.00 | 93.60 | 97.20 | 95.40 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 210.00 | 89.00 | 92.20 | 90.60 | 66.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:03 PM EST |
| 215.00 | 83.70 | 87.10 | 85.40 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 220.00 | 78.90 | 82.10 | 80.50 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 225.00 | 73.90 | 77.10 | 75.50 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 230.00 | 68.70 | 72.10 | 70.40 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 235.00 | 64.10 | 67.10 | 65.60 | % | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 240.00 | 58.90 | 62.20 | 60.55 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 245.00 | 53.80 | 57.20 | 55.50 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 247.50 | 51.50 | 54.40 | 52.95 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 250.00 | 49.00 | 52.20 | 50.60 | 43.70 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 252.50 | 46.50 | 49.70 | 48.10 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 255.00 | 43.70 | 47.30 | 45.50 | 49.25 | +25.71 | +109.22% | 0.18 | 1 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 257.50 | 41.50 | 44.40 | 42.95 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 260.00 | 39.90 | 42.20 | 41.05 | 44.40 | +2.70 | +6.48% | 0.16 | 1 | 201 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 262.50 | 36.50 | 39.50 | 38.00 | % | 0.14 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 265.00 | 34.00 | 37.30 | 35.65 | 26.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 267.50 | 31.40 | 34.60 | 33.00 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 270.00 | 29.20 | 32.50 | 30.85 | 33.73 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.71 | 0.99 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 272.50 | 26.70 | 29.70 | 28.20 | 29.25 | -1.66 | -5.37% | 0.10 | 6 | 1 | 0.64 | 0.98 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 275.00 | 24.20 | 27.50 | 25.85 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.63 | 0.96 | 0.01 | -0.15 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 277.50 | 22.60 | 25.10 | 23.85 | 24.25 | +5.45 | +28.99% | 0.09 | 6 | 4 | 0.59 | 0.95 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 280.00 | 20.30 | 22.60 | 21.45 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.55 | 0.93 | 0.01 | -0.21 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 282.50 | 17.30 | 20.40 | 18.85 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.23 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 285.00 | 15.50 | 17.30 | 16.40 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.43 | 0.89 | 0.01 | -0.24 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 287.50 | 13.10 | 14.90 | 14.00 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.27 | 0.85 | 0.02 | -0.29 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 290.00 | 10.70 | 13.20 | 11.95 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.28 | 0.81 | 0.02 | -0.31 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 292.50 | 7.80 | 10.50 | 9.15 | 9.66 | -1.94 | -16.73% | 0.03 | 1 | 32 | 0.34 | 0.76 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 295.00 | 6.00 | 8.20 | 7.10 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.21 | 0.70 | 0.03 | -0.33 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 297.50 | 4.80 | 6.60 | 5.70 | 6.10 | -3.08 | -33.56% | 0.02 | 39 | 135 | 0.24 | 0.63 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 300.00 | 4.10 | 5.10 | 4.60 | 4.20 | -3.00 | -41.67% | 0.02 | 33 | 211 | 0.26 | 0.53 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 302.50 | 1.40 | 3.80 | 2.60 | 3.55 | -1.95 | -35.46% | 0.01 | 91 | 125 | 0.20 | 0.43 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 305.00 | 1.75 | 2.90 | 2.33 | 2.34 | -0.91 | -28.00% | 0.01 | 91 | 452 | 0.25 | 0.33 | 0.04 | -0.27 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 307.50 | 0.70 | 2.10 | 1.40 | 1.50 | -1.60 | -51.62% | 0.00 | 1,583 | 118 | 0.23 | 0.24 | 0.03 | -0.23 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 310.00 | 0.55 | 1.40 | 0.98 | 1.05 | -0.65 | -38.24% | 0.00 | 375 | 109 | 0.24 | 0.17 | 0.03 | -0.19 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 312.50 | 0.05 | 2.05 | 1.05 | 0.75 | -0.35 | -31.82% | 0.00 | 17 | 327 | 0.25 | 0.12 | 0.02 | -0.15 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 315.00 | 0.05 | 1.60 | 0.83 | 0.30 | -0.65 | -68.43% | 0.00 | 23 | 20 | 0.27 | 0.08 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 317.50 | 0.15 | 0.45 | 0.30 | 0.32 | -0.53 | -62.36% | 0.00 | 12 | 1 | 0.25 | 0.06 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.03 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 1/16/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 188 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 262.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.83 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 267.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.01 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 272.50 | 0.00 | 0.65 | 0.33 | 0.15 | -0.43 | -74.14% | 0.00 | 3 | 20 | 0.49 | -0.02 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 275.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.30 | -40.00% | 0.00 | 2,902 | 177 | 0.38 | -0.04 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 277.50 | 0.05 | 1.10 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.37 | -0.05 | 0.01 | -0.17 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 0.44 | -0.11 | -20.00% | 0.00 | 42 | 69 | 0.34 | -0.07 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 282.50 | 0.30 | 0.85 | 0.58 | 0.75 | -0.69 | -47.92% | 0.00 | 81 | 40 | 0.33 | -0.09 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 285.00 | 0.40 | 1.55 | 0.98 | 0.85 | -0.20 | -19.05% | 0.00 | 7 | 97 | 0.34 | -0.11 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 287.50 | 0.50 | 1.10 | 0.80 | 0.97 | +0.04 | +4.31% | 0.00 | 80 | 137 | 0.29 | -0.15 | 0.02 | -0.29 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 290.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.36 | -27.49% | 0.00 | 36 | 76 | 0.27 | -0.19 | 0.02 | -0.31 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 292.50 | 1.05 | 1.75 | 1.40 | 1.42 | +0.17 | +13.60% | 0.00 | 25 | 62 | 0.26 | -0.24 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 295.00 | 1.65 | 2.15 | 1.90 | 1.77 | -0.48 | -21.34% | 0.01 | 5 | 73 | 0.25 | -0.30 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 297.50 | 2.30 | 3.20 | 2.75 | 2.25 | -0.07 | -3.02% | 0.01 | 152 | 5 | 0.25 | -0.37 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 300.00 | 3.40 | 4.30 | 3.85 | 4.00 | +1.30 | +48.15% | 0.01 | 1,699 | 288 | 0.25 | -0.47 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 302.50 | 4.60 | 6.90 | 5.75 | 4.70 | 0.00 | 0.00% | 0.02 | 98 | 62 | 0.28 | -0.57 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 305.00 | 6.20 | 7.30 | 6.75 | 3.83 | -1.87 | -32.81% | 0.02 | 190 | 135 | 0.25 | -0.67 | 0.04 | -0.27 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 307.50 | 7.10 | 9.20 | 8.15 | 4.30 | -2.90 | -40.28% | 0.03 | 65 | 28 | 0.29 | -0.76 | 0.03 | -0.23 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 310.00 | 9.00 | 11.30 | 10.15 | 7.70 | -1.40 | -15.39% | 0.03 | 15 | 10 | 0.31 | -0.83 | 0.03 | -0.19 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 312.50 | 11.10 | 14.40 | 12.75 | % | 0.04 | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.15 | 1/16/2026 4:00:03 PM EST | |||
| 315.00 | 13.40 | 15.70 | 14.55 | % | 0.05 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.11 | 1/16/2026 4:00:03 PM EST | |||
| 317.50 | 15.70 | 19.10 | 17.40 | % | 0.05 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.09 | 1/16/2026 4:00:03 PM EST | |||
| 320.00 | 18.00 | 20.60 | 19.30 | % | 0.06 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.04 | 1/16/2026 4:00:03 PM EST | |||
| 322.50 | 20.60 | 23.80 | 22.20 | % | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:03 PM EST | |||
| 325.00 | 23.00 | 26.50 | 24.75 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 327.50 | 25.50 | 29.00 | 27.25 | % | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 330.00 | 27.80 | 31.80 | 29.80 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 332.50 | 30.40 | 34.30 | 32.35 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 335.00 | 32.90 | 36.80 | 34.85 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 337.50 | 35.40 | 39.30 | 37.35 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 340.00 | 37.90 | 41.80 | 39.85 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 345.00 | 42.90 | 46.80 | 44.85 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 350.00 | 47.80 | 51.90 | 49.85 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 355.00 | 52.90 | 56.80 | 54.85 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 360.00 | 57.70 | 61.90 | 59.80 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 365.00 | 62.90 | 66.80 | 64.85 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 370.00 | 67.70 | 71.90 | 69.80 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |