Options Chain for ANALOG DEVICES INC COM (ADI) - $265.34 as of 11/28/2025 8:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 138.60 | 142.00 | 140.30 | % | 1.12 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 130.00 | 133.60 | 137.00 | 135.30 | % | 1.04 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 135.00 | 128.60 | 131.90 | 130.25 | % | 0.96 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 140.00 | 123.60 | 126.40 | 125.00 | % | 0.89 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 145.00 | 118.60 | 121.70 | 120.15 | 96.31 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 150.00 | 113.60 | 116.60 | 115.10 | % | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 155.00 | 108.50 | 112.30 | 110.40 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 160.00 | 103.50 | 106.60 | 105.05 | % | 0.66 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 165.00 | 98.50 | 102.20 | 100.35 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 170.00 | 93.50 | 97.10 | 95.30 | % | 0.56 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 175.00 | 88.50 | 92.20 | 90.35 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 180.00 | 83.60 | 87.00 | 85.30 | % | 0.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 185.00 | 78.60 | 82.10 | 80.35 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 187.50 | 76.10 | 79.50 | 77.80 | % | 0.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 190.00 | 73.70 | 76.50 | 75.10 | % | 0.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 192.50 | 71.10 | 74.40 | 72.75 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 195.00 | 68.70 | 71.70 | 70.20 | 52.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 197.50 | 66.20 | 69.90 | 68.05 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 200.00 | 63.70 | 67.00 | 65.35 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 202.50 | 61.20 | 64.20 | 62.70 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 205.00 | 58.70 | 61.80 | 60.25 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 207.50 | 56.20 | 59.00 | 57.60 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 210.00 | 53.70 | 57.10 | 55.40 | 25.58 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:51 PM EST |
| 212.50 | 51.20 | 54.30 | 52.75 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 215.00 | 48.70 | 51.70 | 50.20 | 41.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 217.50 | 46.20 | 48.90 | 47.55 | 31.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 220.00 | 43.70 | 46.80 | 45.25 | 19.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:51 PM EST |
| 222.50 | 41.20 | 44.50 | 42.85 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 225.00 | 38.80 | 42.00 | 40.40 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 227.50 | 36.30 | 39.50 | 37.90 | 21.88 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 230.00 | 33.80 | 36.90 | 35.35 | 24.90 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 232.50 | 31.30 | 34.60 | 32.95 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 235.00 | 28.70 | 32.00 | 30.35 | 25.05 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.70 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 237.50 | 26.30 | 29.50 | 27.90 | 27.27 | +5.27 | +23.96% | 0.12 | 2 | 4 | 0.64 | 0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 240.00 | 23.70 | 26.60 | 25.15 | 24.95 | +4.76 | +23.58% | 0.10 | 8 | 135 | 0.66 | 0.99 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 242.50 | 21.30 | 24.80 | 23.05 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.58 | 0.98 | 0.00 | -0.05 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 245.00 | 18.80 | 21.70 | 20.25 | 19.08 | +4.60 | +31.77% | 0.08 | 3 | 65 | 0.57 | 0.97 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 247.50 | 16.40 | 19.90 | 18.15 | 12.92 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.48 | 0.94 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 250.00 | 14.00 | 16.80 | 15.40 | 15.70 | +4.98 | +46.46% | 0.06 | 5 | 80 | 0.36 | 0.92 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 252.50 | 11.70 | 14.70 | 13.20 | 10.97 | +3.97 | +56.72% | 0.05 | 1 | 15 | 0.42 | 0.89 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 255.00 | 10.30 | 12.60 | 11.45 | 10.50 | +4.33 | +70.18% | 0.04 | 3 | 88 | 0.25 | 0.84 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 257.50 | 7.50 | 10.10 | 8.80 | 8.40 | +3.10 | +58.50% | 0.03 | 8 | 49 | 0.22 | 0.79 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 260.00 | 5.80 | 7.70 | 6.75 | 6.80 | +2.40 | +54.55% | 0.03 | 46 | 98 | 0.23 | 0.72 | 0.04 | -0.25 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 262.50 | 5.30 | 6.00 | 5.65 | 5.25 | +2.75 | +110.00% | 0.02 | 23 | 93 | 0.27 | 0.63 | 0.04 | -0.27 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 265.00 | 3.80 | 5.00 | 4.40 | 3.70 | +1.83 | +97.87% | 0.02 | 131 | 1,697 | 0.26 | 0.52 | 0.04 | -0.27 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 267.50 | 2.60 | 3.70 | 3.15 | 2.55 | +1.10 | +75.87% | 0.01 | 10 | 104 | 0.26 | 0.42 | 0.04 | -0.26 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 270.00 | 1.70 | 2.15 | 1.93 | 1.95 | +0.95 | +95.00% | 0.01 | 109 | 129 | 0.25 | 0.32 | 0.04 | -0.23 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 272.50 | 1.05 | 1.50 | 1.28 | 1.10 | +0.30 | +37.50% | 0.00 | 34 | 1 | 0.27 | 0.23 | 0.03 | -0.20 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 275.00 | 0.60 | 0.90 | 0.75 | 0.63 | +0.24 | +61.54% | 0.00 | 23 | 216 | 0.24 | 0.16 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 280.00 | 0.20 | 0.35 | 0.28 | 0.32 | % | 0.00 | 105 | 0 | 0.25 | 0.07 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 295.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 305.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | 0.85 | -1.05 | -55.27% | 0.00 | 2 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 222.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.59 | -88.06% | 0.00 | 3 | 120 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 232.50 | 0.00 | 1.80 | 0.90 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.39 | +0.17 | +77.28% | 0.00 | 2 | 135 | 0.50 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 237.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.35 | -63.64% | 0.00 | 3 | 131 | 0.44 | -0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 242.50 | 0.00 | 0.85 | 0.43 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 11 | 0.50 | -0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 245.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,912 | 0.43 | -0.03 | 0.01 | -0.07 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 247.50 | 0.10 | 0.70 | 0.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | -0.06 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 250.00 | 0.25 | 0.75 | 0.50 | 0.50 | -0.90 | -64.29% | 0.00 | 22 | 75 | 0.32 | -0.08 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 252.50 | 0.45 | 1.00 | 0.73 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.31 | -0.11 | 0.02 | -0.17 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 255.00 | 0.50 | 0.95 | 0.73 | 0.82 | -2.03 | -71.23% | 0.00 | 41 | 9 | 0.29 | -0.16 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 257.50 | 1.00 | 1.35 | 1.18 | 1.30 | -2.10 | -61.77% | 0.00 | 13 | 37 | 0.27 | -0.21 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 260.00 | 1.35 | 1.90 | 1.63 | 1.80 | -2.58 | -58.91% | 0.01 | 43 | 35 | 0.25 | -0.28 | 0.04 | -0.25 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 262.50 | 2.35 | 2.65 | 2.50 | 2.80 | -3.50 | -55.56% | 0.01 | 46 | 24 | 0.26 | -0.37 | 0.04 | -0.27 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 265.00 | 3.10 | 3.70 | 3.40 | 3.50 | % | 0.01 | 74 | 0 | 0.24 | -0.48 | 0.04 | -0.27 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 267.50 | 4.40 | 5.00 | 4.70 | 5.20 | % | 0.02 | 5 | 0 | 0.24 | -0.58 | 0.04 | -0.26 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 270.00 | 6.10 | 7.50 | 6.80 | % | 0.03 | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.23 | 11/28/2025 12:59:51 PM EST | |||
| 272.50 | 7.40 | 9.50 | 8.45 | % | 0.03 | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.20 | 11/28/2025 12:59:51 PM EST | |||
| 275.00 | 9.10 | 12.30 | 10.70 | % | 0.04 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.16 | 11/28/2025 12:59:51 PM EST | |||
| 280.00 | 13.70 | 16.30 | 15.00 | % | 0.05 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.08 | 11/28/2025 12:59:51 PM EST | |||
| 285.00 | 18.60 | 21.50 | 20.05 | % | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 290.00 | 23.60 | 26.50 | 25.05 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 295.00 | 28.50 | 31.50 | 30.00 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 300.00 | 33.70 | 36.50 | 35.10 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 305.00 | 38.70 | 41.50 | 40.10 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 310.00 | 43.70 | 46.50 | 45.10 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 315.00 | 48.60 | 51.50 | 50.05 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 320.00 | 53.60 | 56.50 | 55.05 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 325.00 | 58.70 | 61.50 | 60.10 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |