Options Chain for ADOBE INC COM (ADBE) - $349.77 as of 1/1/2026 7:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 176.00 | 185.00 | 180.50 | 187.68 | 0.00 | 0.00% | 1.06 | 0 | 22 | 2.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:47 PM EST |
| 175.00 | 171.00 | 180.00 | 175.50 | 151.00 | 0.00 | 0.00% | 1.00 | 0 | 83 | 2.38 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 180.00 | 166.00 | 175.00 | 170.50 | 177.00 | 0.00 | 0.00% | 0.95 | 0 | 105 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 185.00 | 161.00 | 170.00 | 165.50 | 141.70 | 0.00 | 0.00% | 0.89 | 0 | 109 | 2.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 190.00 | 155.45 | 164.95 | 160.20 | 155.56 | 0.00 | 0.00% | 0.84 | 0 | 119 | 2.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:47 PM EST |
| 195.00 | 151.00 | 160.00 | 155.50 | 130.95 | 0.00 | 0.00% | 0.80 | 0 | 111 | 2.06 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 200.00 | 146.00 | 155.00 | 150.50 | 153.00 | 0.00 | 0.00% | 0.75 | 0 | 102 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 205.00 | 141.00 | 150.00 | 145.50 | 121.50 | 0.00 | 0.00% | 0.71 | 0 | 57 | 1.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 210.00 | 136.25 | 144.80 | 140.53 | 116.84 | 0.00 | 0.00% | 0.67 | 0 | 91 | 1.82 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 215.00 | 131.70 | 140.00 | 135.85 | 112.05 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 220.00 | 126.30 | 134.85 | 130.58 | 120.40 | 0.00 | 0.00% | 0.59 | 0 | 78 | 1.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:47 PM EST |
| 225.00 | 121.30 | 129.75 | 125.53 | 133.87 | 0.00 | 0.00% | 0.56 | 0 | 1,971 | 1.61 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:47 PM EST |
| 230.00 | 117.85 | 124.85 | 121.35 | 97.85 | 0.00 | 0.00% | 0.53 | 0 | 253 | 1.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 235.00 | 111.35 | 119.90 | 115.63 | 92.55 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 240.00 | 106.35 | 114.90 | 110.63 | 87.70 | 0.00 | 0.00% | 0.46 | 0 | 64 | 1.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 245.00 | 103.65 | 109.90 | 106.78 | 102.45 | 0.00 | 0.00% | 0.44 | 0 | 40 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:47 PM EST |
| 250.00 | 98.65 | 104.95 | 101.80 | 104.30 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 255.00 | 93.65 | 99.85 | 96.75 | 73.50 | 0.00 | 0.00% | 0.38 | 0 | 80 | 1.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:47 PM EST |
| 260.00 | 88.70 | 94.90 | 91.80 | 94.10 | 0.00 | 0.00% | 0.35 | 0 | 96 | 1.19 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 265.00 | 83.70 | 89.90 | 86.80 | 80.43 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:47 PM EST |
| 270.00 | 78.70 | 84.25 | 81.48 | 81.75 | 0.00 | 0.00% | 0.30 | 0 | 109 | 1.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:47 PM EST |
| 275.00 | 73.75 | 79.95 | 76.85 | 70.39 | 0.00 | 0.00% | 0.28 | 0 | 87 | 1.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:47 PM EST |
| 280.00 | 69.60 | 74.80 | 72.20 | 73.11 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:47 PM EST |
| 285.00 | 63.80 | 69.30 | 66.55 | 69.10 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.86 | 1.00 | 0.00 | -0.03 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 290.00 | 58.80 | 64.80 | 61.80 | 63.39 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.85 | 0.99 | 0.00 | -0.05 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 295.00 | 51.65 | 60.20 | 55.93 | 57.30 | -1.25 | -2.14% | 0.19 | 4 | 44 | 0.82 | 0.99 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 300.00 | 49.05 | 54.95 | 52.00 | 52.10 | -2.05 | -3.79% | 0.17 | 6 | 203 | 0.75 | 0.99 | 0.00 | -0.07 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 305.00 | 44.20 | 49.10 | 46.65 | 50.00 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.64 | 0.98 | 0.00 | -0.08 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 310.00 | 39.85 | 42.30 | 41.08 | 44.95 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.49 | 0.96 | 0.00 | -0.10 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 315.00 | 34.40 | 40.45 | 37.43 | 40.20 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.61 | 0.95 | 0.00 | -0.11 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 320.00 | 29.65 | 34.55 | 32.10 | 32.76 | -0.90 | -2.68% | 0.10 | 4 | 291 | 0.50 | 0.93 | 0.01 | -0.13 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 325.00 | 25.30 | 29.55 | 27.43 | 30.22 | 0.00 | 0.00% | 0.08 | 0 | 198 | 0.45 | 0.90 | 0.01 | -0.15 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 330.00 | 20.90 | 22.80 | 21.85 | 21.95 | -3.40 | -13.42% | 0.07 | 13 | 394 | 0.23 | 0.87 | 0.01 | -0.17 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 335.00 | 17.00 | 20.10 | 18.55 | 19.00 | -2.26 | -10.63% | 0.06 | 1 | 203 | 0.29 | 0.82 | 0.01 | -0.18 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 337.50 | 14.55 | 16.25 | 15.40 | 15.75 | -2.50 | -13.70% | 0.05 | 1 | 1 | 0.24 | 0.79 | 0.02 | -0.19 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 340.00 | 13.20 | 13.80 | 13.50 | 13.15 | -4.40 | -25.08% | 0.04 | 12 | 810 | 0.24 | 0.75 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 342.50 | 11.50 | 13.30 | 12.40 | 13.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.26 | 0.70 | 0.02 | -0.20 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 345.00 | 9.60 | 10.50 | 10.05 | 10.15 | -2.87 | -22.05% | 0.03 | 17 | 628 | 0.24 | 0.65 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 347.50 | 8.45 | 8.95 | 8.70 | 8.67 | -3.03 | -25.90% | 0.03 | 2 | 5 | 0.24 | 0.59 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 350.00 | 7.20 | 7.50 | 7.35 | 6.98 | -1.97 | -22.02% | 0.02 | 238 | 1,785 | 0.24 | 0.53 | 0.02 | -0.23 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 352.50 | 6.00 | 6.35 | 6.18 | 6.14 | -1.46 | -19.22% | 0.02 | 16 | 75 | 0.24 | 0.47 | 0.02 | -0.23 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 355.00 | 4.95 | 5.25 | 5.10 | 4.87 | -1.48 | -23.31% | 0.01 | 35 | 1,112 | 0.24 | 0.41 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 357.50 | 4.00 | 4.35 | 4.18 | 4.52 | -1.13 | -20.00% | 0.01 | 20 | 608 | 0.24 | 0.36 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 360.00 | 3.25 | 3.50 | 3.38 | 3.40 | -0.85 | -20.00% | 0.01 | 139 | 2,814 | 0.24 | 0.31 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 362.50 | 2.65 | 2.87 | 2.76 | 3.02 | -0.71 | -19.04% | 0.01 | 2 | 80 | 0.24 | 0.27 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 365.00 | 2.12 | 2.29 | 2.21 | 2.15 | -0.88 | -29.05% | 0.01 | 139 | 1,664 | 0.24 | 0.23 | 0.02 | -0.18 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 367.50 | 1.42 | 1.88 | 1.65 | 1.67 | -1.00 | -37.46% | 0.00 | 9 | 103 | 0.24 | 0.19 | 0.02 | -0.17 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 370.00 | 1.20 | 1.75 | 1.48 | 1.54 | -0.43 | -21.83% | 0.00 | 87 | 2,124 | 0.25 | 0.16 | 0.01 | -0.15 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 375.00 | 0.86 | 1.00 | 0.93 | 0.90 | -0.35 | -28.00% | 0.00 | 113 | 2,117 | 0.25 | 0.11 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 380.00 | 0.54 | 0.65 | 0.60 | 0.59 | -0.26 | -30.59% | 0.00 | 91 | 1,983 | 0.26 | 0.07 | 0.01 | -0.08 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 385.00 | 0.19 | 0.49 | 0.34 | 0.43 | -0.16 | -27.12% | 0.00 | 44 | 1,087 | 0.26 | 0.04 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 390.00 | 0.20 | 0.41 | 0.31 | 0.25 | -0.15 | -37.50% | 0.00 | 16 | 1,766 | 0.28 | 0.03 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.11 | -34.38% | 0.00 | 8 | 880 | 0.34 | 0.01 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 400.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 246 | 4,450 | 0.30 | 0.01 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 405.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 728 | 0.29 | 0.01 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.08 | -53.34% | 0.00 | 54 | 1,578 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.09 | -56.25% | 0.00 | 37 | 702 | 0.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 420.00 | 0.01 | 0.13 | 0.07 | 0.31 | +0.20 | +181.82% | 0.00 | 17 | 1,768 | 0.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 430.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 756 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 0.28 | 0.14 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 353 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 190 | 825 | 0.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 37 | 2,243 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 621 | 0.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,882 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 465.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 475.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 500 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,277 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 485.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.72 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 380 | 0.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 495.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,757 | 0.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 505.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 515.00 | 0.00 | 1.61 | 0.81 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 250 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 525.00 | 0.00 | 1.79 | 0.90 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 951 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 1.72 | 0.86 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 2.34 | 1.17 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 259 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.40 | -97.57% | 0.00 | 1 | 330 | 1.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,688 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 1.18 | 0.59 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 1.17 | 0.59 | 0.69 | +0.68 | +6,800.00% | 0.00 | 1 | 499 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 1.47 | 0.74 | 0.24 | +0.22 | +1,100.00% | 0.00 | 1 | 623 | 1.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 322 | 1.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.22 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 3.80 | 1.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:47 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 2.44 | 1.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:47 PM EST |
| 730.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.35 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 740.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 760.00 | 0.00 | 2.18 | 1.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 780.00 | 0.00 | 2.39 | 1.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 325 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 840.00 | 0.00 | 1.44 | 0.72 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 195 | 1.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 880.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:47 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 920.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 2.34 | 1.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 493 | 2.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 3.60 | 1.80 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.19 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 854 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.28 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,341 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,149 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 0.41 | 0.21 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.33 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 849 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 265.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.69 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 270.00 | 0.04 | 0.22 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 1,558 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.44 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 8 | 1,415 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 285.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 12 | 279 | 0.44 | 0.00 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 290.00 | 0.03 | 0.24 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 27 | 1,529 | 0.40 | -0.01 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 295.00 | 0.09 | 0.41 | 0.25 | 0.23 | +0.01 | +4.55% | 0.00 | 24 | 641 | 0.41 | -0.01 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 300.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 35 | 4,494 | 0.38 | -0.01 | 0.00 | -0.07 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 305.00 | 0.13 | 0.35 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 35 | 763 | 0.34 | -0.02 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 310.00 | 0.10 | 0.47 | 0.29 | 0.33 | +0.03 | +10.00% | 0.00 | 17 | 1,875 | 0.31 | -0.04 | 0.00 | -0.10 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 315.00 | 0.33 | 0.60 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 33 | 2,149 | 0.31 | -0.05 | 0.00 | -0.11 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 320.00 | 0.54 | 0.65 | 0.60 | 0.55 | -0.03 | -5.18% | 0.00 | 34 | 2,715 | 0.29 | -0.07 | 0.01 | -0.13 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 325.00 | 0.65 | 0.85 | 0.75 | 0.84 | +0.05 | +6.33% | 0.00 | 88 | 1,619 | 0.27 | -0.10 | 0.01 | -0.15 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 330.00 | 0.82 | 1.30 | 1.06 | 1.25 | +0.19 | +17.93% | 0.00 | 48 | 2,158 | 0.25 | -0.13 | 0.01 | -0.17 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 335.00 | 1.82 | 2.03 | 1.93 | 1.86 | +0.35 | +23.18% | 0.01 | 54 | 1,042 | 0.25 | -0.18 | 0.01 | -0.18 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 337.50 | 2.32 | 2.52 | 2.42 | 2.09 | -0.61 | -22.60% | 0.01 | 5 | 155 | 0.25 | -0.21 | 0.02 | -0.19 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 340.00 | 2.89 | 3.10 | 3.00 | 3.00 | +0.53 | +21.46% | 0.01 | 77 | 2,550 | 0.25 | -0.25 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 342.50 | 3.55 | 3.80 | 3.68 | 3.10 | +0.13 | +4.38% | 0.01 | 14 | 87 | 0.24 | -0.30 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 345.00 | 4.20 | 4.65 | 4.43 | 4.04 | +0.49 | +13.81% | 0.01 | 13 | 1,121 | 0.24 | -0.35 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 347.50 | 5.40 | 5.70 | 5.55 | 5.35 | +0.40 | +8.09% | 0.02 | 20 | 75 | 0.24 | -0.41 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 350.00 | 6.25 | 6.80 | 6.53 | 6.44 | +1.19 | +22.67% | 0.02 | 185 | 3,120 | 0.24 | -0.47 | 0.02 | -0.23 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 352.50 | 7.55 | 9.15 | 8.35 | 7.30 | +0.75 | +11.45% | 0.02 | 5 | 185 | 0.26 | -0.53 | 0.02 | -0.23 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 355.00 | 9.30 | 10.05 | 9.68 | 8.80 | +0.95 | +12.11% | 0.03 | 1 | 899 | 0.25 | -0.59 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 357.50 | 10.45 | 12.50 | 11.48 | 10.48 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.25 | -0.64 | 0.02 | -0.22 | 12/26/2025 | 12/31/2025 3:59:47 PM EST |
| 360.00 | 11.60 | 13.75 | 12.68 | 12.32 | +1.57 | +14.61% | 0.04 | 6 | 3,972 | 0.23 | -0.69 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 362.50 | 13.60 | 15.40 | 14.50 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.23 | -0.73 | 0.02 | -0.20 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 365.00 | 15.75 | 18.50 | 17.13 | 16.34 | +2.12 | +14.91% | 0.05 | 46 | 369 | 0.26 | -0.77 | 0.02 | -0.18 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 367.50 | 16.90 | 19.15 | 18.03 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.27 | -0.81 | 0.02 | -0.17 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 370.00 | 16.80 | 24.65 | 20.73 | 20.34 | +2.02 | +11.03% | 0.06 | 1 | 728 | 0.43 | -0.84 | 0.01 | -0.15 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 375.00 | 22.50 | 26.60 | 24.55 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 177 | 0.34 | -0.89 | 0.01 | -0.11 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 380.00 | 27.15 | 31.95 | 29.55 | 26.36 | 0.00 | 0.00% | 0.08 | 0 | 1,627 | 0.40 | -0.93 | 0.01 | -0.08 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 385.00 | 31.70 | 36.80 | 34.25 | 30.45 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.43 | -0.96 | 0.00 | -0.06 | 12/29/2025 | 12/31/2025 3:59:47 PM EST |
| 390.00 | 35.70 | 44.25 | 39.98 | 38.84 | +1.88 | +5.09% | 0.10 | 13 | 580 | 0.59 | -0.97 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 395.00 | 40.70 | 49.25 | 44.98 | 42.81 | +3.46 | +8.80% | 0.11 | 80 | 9 | 0.64 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 400.00 | 45.70 | 54.25 | 49.98 | 49.21 | +2.31 | +4.93% | 0.12 | 15,033 | 555 | 0.68 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 405.00 | 50.70 | 59.20 | 54.95 | 54.04 | +0.29 | +0.54% | 0.14 | 60 | 8 | 0.71 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 410.00 | 57.80 | 64.00 | 60.90 | 59.21 | +2.31 | +4.06% | 0.15 | 8,700 | 229 | 0.74 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 415.00 | 60.80 | 69.15 | 64.98 | 61.75 | +3.35 | +5.74% | 0.16 | 3,290 | 126 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 420.00 | 66.35 | 74.25 | 70.30 | 69.21 | -1.44 | -2.04% | 0.17 | 10,010 | 298 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 425.00 | 71.55 | 77.40 | 74.48 | 71.53 | +3.53 | +5.20% | 0.18 | 1 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 430.00 | 76.60 | 82.45 | 79.53 | 76.55 | -1.80 | -2.30% | 0.18 | 511 | 26 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 435.00 | 80.80 | 88.55 | 84.68 | 80.18 | -4.77 | -5.62% | 0.19 | 1 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 440.00 | 85.70 | 93.60 | 89.65 | 85.20 | -4.60 | -5.13% | 0.20 | 61 | 6 | 0.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 445.00 | 90.70 | 99.25 | 94.98 | 124.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:47 PM EST |
| 450.00 | 95.70 | 104.25 | 99.98 | 97.25 | +4.00 | +4.29% | 0.22 | 600 | 30 | 1.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 455.00 | 100.75 | 109.25 | 105.00 | 135.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:47 PM EST |
| 460.00 | 105.95 | 113.50 | 109.73 | 105.95 | -3.85 | -3.51% | 0.24 | 3 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 465.00 | 110.70 | 118.55 | 114.63 | 110.97 | +3.45 | +3.21% | 0.25 | 3 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 470.00 | 115.80 | 122.85 | 119.33 | 120.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:47 PM EST |
| 475.00 | 120.95 | 128.50 | 124.73 | 150.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:47 PM EST |
| 480.00 | 125.70 | 134.50 | 130.10 | 127.45 | +4.45 | +3.62% | 0.27 | 740 | 36 | 1.21 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 485.00 | 130.95 | 139.25 | 135.10 | 153.54 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/31/2025 3:59:47 PM EST |
| 490.00 | 135.70 | 144.25 | 139.98 | 169.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:47 PM EST |
| 495.00 | 142.45 | 147.85 | 145.15 | 142.48 | -2.52 | -1.74% | 0.29 | 3 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 500.00 | 147.50 | 152.85 | 150.18 | 147.50 | +4.20 | +2.94% | 0.30 | 293 | 14 | 1.20 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 505.00 | 150.80 | 158.50 | 154.65 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:47 PM EST | |||
| 510.00 | 155.70 | 164.25 | 159.98 | 189.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:47 PM EST |
| 515.00 | 160.70 | 169.25 | 164.98 | 154.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:47 PM EST |
| 520.00 | 165.70 | 174.25 | 169.98 | 199.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:47 PM EST |
| 525.00 | 170.70 | 179.05 | 174.88 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:47 PM EST | |||
| 530.00 | 175.45 | 184.00 | 179.73 | 209.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:47 PM EST |
| 535.00 | 180.70 | 189.25 | 184.98 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:47 PM EST | |||
| 540.00 | 185.70 | 194.00 | 189.85 | 229.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:47 PM EST |
| 550.00 | 195.80 | 202.85 | 199.33 | 232.98 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:47 PM EST |
| 560.00 | 205.80 | 214.25 | 210.03 | 242.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:47 PM EST |
| 570.00 | 215.70 | 224.25 | 219.98 | 219.55 | +6.55 | +3.08% | 0.39 | 30 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 580.00 | 225.75 | 233.50 | 229.63 | 229.65 | +5.90 | +2.64% | 0.40 | 1,860 | 60 | 1.61 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 590.00 | 235.80 | 243.50 | 239.65 | 238.12 | +4.22 | +1.81% | 0.41 | 100 | 8 | 1.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:47 PM EST |
| 600.00 | 245.70 | 254.25 | 249.98 | 246.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:47 PM EST |
| 610.00 | 255.70 | 264.25 | 259.98 | 285.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:47 PM EST |
| 620.00 | 265.70 | 274.00 | 269.85 | 204.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/31/2025 3:59:47 PM EST |
| 630.00 | 275.70 | 284.25 | 279.98 | 252.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 12/31/2025 3:59:47 PM EST |
| 640.00 | 285.70 | 294.50 | 290.10 | 198.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/31/2025 3:59:47 PM EST |
| 650.00 | 295.70 | 304.20 | 299.95 | 191.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/31/2025 3:59:47 PM EST |
| 660.00 | 305.70 | 314.25 | 309.98 | 135.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/31/2025 3:59:47 PM EST |
| 670.00 | 315.70 | 324.50 | 320.10 | 140.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/31/2025 3:59:47 PM EST |
| 680.00 | 325.70 | 334.15 | 329.93 | 147.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/31/2025 3:59:47 PM EST |
| 690.00 | 335.70 | 344.50 | 340.10 | 155.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/31/2025 3:59:47 PM EST |
| 700.00 | 345.25 | 354.10 | 349.68 | 336.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/31/2025 3:59:47 PM EST |
| 710.00 | 355.25 | 364.10 | 359.68 | 200.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/31/2025 3:59:47 PM EST |
| 720.00 | 365.70 | 374.25 | 369.98 | 261.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/31/2025 3:59:47 PM EST |
| 730.00 | 375.25 | 384.00 | 379.63 | 217.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/31/2025 3:59:47 PM EST |
| 740.00 | 386.05 | 394.50 | 390.28 | 226.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 12/31/2025 3:59:47 PM EST |
| 760.00 | 405.70 | 414.00 | 409.85 | 216.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/31/2025 3:59:47 PM EST |
| 780.00 | 425.70 | 434.10 | 429.90 | 412.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/31/2025 3:59:47 PM EST |
| 800.00 | 445.70 | 452.85 | 449.28 | 431.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/31/2025 3:59:47 PM EST |
| 820.00 | 465.80 | 472.80 | 469.30 | 452.43 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/31/2025 3:59:47 PM EST |
| 840.00 | 485.80 | 493.50 | 489.65 | 309.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 12/31/2025 3:59:47 PM EST |
| 860.00 | 505.70 | 514.25 | 509.98 | 489.12 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/31/2025 3:59:47 PM EST |
| 880.00 | 525.70 | 534.25 | 529.98 | 519.04 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 3:59:47 PM EST |
| 900.00 | 545.80 | 552.70 | 549.25 | 483.67 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/31/2025 3:59:47 PM EST |
| 920.00 | 565.65 | 574.50 | 570.08 | 481.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:47 PM EST |
| 940.00 | 585.70 | 594.00 | 589.85 | 554.41 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/31/2025 3:59:47 PM EST |