Options Chain for ADOBE INC COM (ADBE) - $240.71 as of 10/9/2026 6:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 123.10 | 131.40 | 127.25 | 160.07 | 0.00 | 0.00% | 1.11 | 0 | 9 | 4.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 118.00 | 124.85 | 121.43 | 172.00 | 0.00 | 0.00% | 1.01 | 0 | 39 | 3.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 113.25 | 121.55 | 117.40 | 154.11 | 0.00 | 0.00% | 0.94 | 0 | 41 | 3.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 110.15 | 116.65 | 113.40 | 146.34 | 0.00 | 0.00% | 0.87 | 0 | 33 | 3.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 103.55 | 111.65 | 107.60 | 105.54 | 0.00 | 0.00% | 0.80 | 0 | 40 | 3.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 98.05 | 106.65 | 102.35 | 138.74 | 0.00 | 0.00% | 0.73 | 0 | 44 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 93.45 | 101.65 | 97.55 | 133.17 | 0.00 | 0.00% | 0.67 | 0 | 56 | 3.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 88.55 | 94.90 | 91.73 | 101.67 | 0.00 | 0.00% | 0.61 | 0 | 72 | 2.53 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 83.30 | 91.70 | 87.50 | 122.96 | 0.00 | 0.00% | 0.56 | 0 | 65 | 2.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 78.30 | 86.70 | 82.50 | 117.50 | 0.00 | 0.00% | 0.52 | 0 | 80 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 73.40 | 79.90 | 76.65 | 111.94 | 0.00 | 0.00% | 0.46 | 0 | 89 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 68.60 | 75.25 | 71.93 | 120.02 | 0.00 | 0.00% | 0.42 | 0 | 86 | 2.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 63.60 | 71.70 | 67.65 | 101.14 | 0.00 | 0.00% | 0.39 | 0 | 62 | 2.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 60.10 | 66.70 | 63.40 | 58.20 | 0.00 | 0.00% | 0.35 | 0 | 67 | 2.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 53.40 | 61.70 | 57.55 | 67.28 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.89 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 48.60 | 54.95 | 51.78 | 46.25 | 0.00 | 0.00% | 0.27 | 0 | 80 | 1.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 44.05 | 51.75 | 47.90 | 48.25 | +4.97 | +11.49% | 0.25 | 1 | 63 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 40.65 | 45.50 | 43.08 | 37.96 | 0.00 | 0.00% | 0.22 | 0 | 139 | 1.34 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 34.10 | 41.55 | 37.83 | 36.50 | +8.06 | +28.34% | 0.18 | 2 | 61 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 30.30 | 36.80 | 33.55 | 26.28 | 0.00 | 0.00% | 0.16 | 0 | 477 | 1.25 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 26.15 | 30.00 | 28.08 | 18.28 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.91 | 0.99 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 217.50 | 22.90 | 29.00 | 25.95 | 26.99 | +5.74 | +27.02% | 0.12 | 1 | 4 | 1.02 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 20.50 | 25.30 | 22.90 | 22.89 | +2.76 | +13.72% | 0.10 | 3 | 187 | 0.83 | 0.97 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 222.50 | 18.25 | 23.25 | 20.75 | 22.30 | +9.45 | +73.55% | 0.09 | 3 | 8 | 0.81 | 0.95 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 225.00 | 15.70 | 20.50 | 18.10 | 18.10 | +2.47 | +15.81% | 0.08 | 3 | 382 | 0.72 | 0.92 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 227.50 | 13.30 | 17.85 | 15.58 | 16.19 | +6.69 | +70.43% | 0.07 | 9 | 91 | 0.65 | 0.89 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 11.05 | 15.90 | 13.48 | 14.30 | +2.05 | +16.74% | 0.06 | 45 | 926 | 0.63 | 0.85 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 232.50 | 10.65 | 13.00 | 11.83 | 10.85 | +1.72 | +18.84% | 0.05 | 5 | 60 | 0.41 | 0.79 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 9.00 | 10.00 | 9.50 | 9.36 | -0.14 | -1.48% | 0.04 | 50 | 473 | 0.37 | 0.73 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 237.50 | 7.20 | 9.45 | 8.33 | 8.10 | +0.60 | +8.00% | 0.04 | 32 | 232 | 0.42 | 0.66 | 0.03 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 5.50 | 6.95 | 6.23 | 6.51 | +0.01 | +0.16% | 0.03 | 250 | 2,337 | 0.37 | 0.59 | 0.03 | -0.36 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 242.50 | 4.75 | 5.15 | 4.95 | 4.93 | -0.32 | -6.10% | 0.02 | 385 | 385 | 0.37 | 0.51 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 245.00 | 3.80 | 4.05 | 3.93 | 3.94 | -0.21 | -5.06% | 0.02 | 739 | 1,267 | 0.38 | 0.43 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 247.50 | 2.61 | 3.20 | 2.91 | 2.95 | -0.05 | -1.67% | 0.01 | 120 | 762 | 0.37 | 0.36 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 2.00 | 2.34 | 2.17 | 2.15 | -0.42 | -16.35% | 0.01 | 549 | 3,300 | 0.37 | 0.29 | 0.03 | -0.33 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 252.50 | 1.52 | 1.75 | 1.64 | 1.63 | -0.22 | -11.90% | 0.01 | 968 | 501 | 0.38 | 0.23 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 255.00 | 1.11 | 1.30 | 1.21 | 1.20 | -0.37 | -23.57% | 0.00 | 297 | 1,365 | 0.38 | 0.19 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 257.50 | 0.59 | 1.02 | 0.81 | 0.87 | -0.13 | -13.00% | 0.00 | 457 | 384 | 0.38 | 0.14 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 0.57 | 0.68 | 0.63 | 0.62 | -0.17 | -21.52% | 0.00 | 315 | 1,457 | 0.39 | 0.11 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 262.50 | 0.24 | 0.58 | 0.41 | 0.51 | +0.13 | +34.22% | 0.00 | 59 | 129 | 0.38 | 0.08 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 265.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.14 | -29.79% | 0.00 | 248 | 2,210 | 0.40 | 0.06 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 0.63 | 0.32 | 0.29 | -0.01 | -3.34% | 0.00 | 45 | 313 | 0.50 | 0.04 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 37 | 1,681 | 0.42 | 0.03 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 0.30 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 2 | 305 | 0.49 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 275.00 | 0.03 | 0.11 | 0.07 | 0.12 | +0.02 | +20.00% | 0.00 | 45 | 1,259 | 0.41 | 0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 51 | 987 | 0.47 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 694 | 0.48 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 357 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 319 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 1,761 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 64 | 511 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 59 | 924 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 1,150 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 1,607 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 879 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 967 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 667 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 891 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 987 | 2.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 273 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 217 | 3.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 185 | 3.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 332 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,980 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 426 | 2.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,260 | 2.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.52 | -92.86% | 0.00 | 12 | 485 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 434 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 270 | 1,768 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 0.02 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 531 | 376 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 165 | 1,244 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 0.05 | 0.31 | 0.18 | 0.05 | -0.07 | -58.34% | 0.00 | 85 | 1,263 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 0.08 | 0.34 | 0.21 | 0.09 | -0.09 | -50.00% | 0.00 | 426 | 19,837 | 0.54 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 0.05 | 0.21 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 242 | 1,227 | 0.43 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 217.50 | 0.07 | 0.21 | 0.14 | 0.15 | -0.42 | -73.69% | 0.00 | 628 | 962 | 0.41 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 0.23 | 0.49 | 0.36 | 0.24 | -0.25 | -51.02% | 0.00 | 353 | 2,221 | 0.44 | -0.03 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 222.50 | 0.30 | 0.41 | 0.36 | 0.33 | -0.50 | -60.25% | 0.00 | 50 | 2,044 | 0.40 | -0.05 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 225.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.47 | -48.46% | 0.00 | 314 | 2,146 | 0.39 | -0.08 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 227.50 | 0.46 | 0.95 | 0.71 | 0.70 | -0.70 | -50.00% | 0.00 | 51 | 358 | 0.38 | -0.11 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.75 | -41.67% | 0.00 | 989 | 2,570 | 0.38 | -0.15 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 232.50 | 1.39 | 1.59 | 1.49 | 1.49 | -1.02 | -40.64% | 0.01 | 605 | 153 | 0.38 | -0.21 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 1.90 | 2.31 | 2.11 | 2.11 | -1.05 | -33.23% | 0.01 | 486 | 1,276 | 0.38 | -0.27 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 237.50 | 2.57 | 3.10 | 2.84 | 2.96 | -1.33 | -31.01% | 0.01 | 82 | 242 | 0.37 | -0.34 | 0.03 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 3.65 | 4.05 | 3.85 | 3.86 | -1.19 | -23.57% | 0.02 | 264 | 1,516 | 0.37 | -0.41 | 0.03 | -0.36 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 242.50 | 4.25 | 5.70 | 4.98 | 5.05 | -2.75 | -35.26% | 0.02 | 624 | 230 | 0.37 | -0.49 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 245.00 | 6.20 | 6.85 | 6.53 | 6.95 | -1.15 | -14.20% | 0.03 | 203 | 1,043 | 0.38 | -0.57 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 247.50 | 6.95 | 11.35 | 9.15 | 7.90 | -8.70 | -52.41% | 0.04 | 16 | 378 | 0.46 | -0.64 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 9.65 | 10.75 | 10.20 | 9.99 | -2.47 | -19.83% | 0.04 | 42 | 2,936 | 0.40 | -0.71 | 0.03 | -0.33 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 252.50 | 10.45 | 14.20 | 12.33 | 10.39 | -9.12 | -46.75% | 0.05 | 2 | 21 | 0.41 | -0.77 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 255.00 | 12.35 | 16.25 | 14.30 | 13.10 | -7.81 | -37.36% | 0.06 | 13 | 1,545 | 0.62 | -0.81 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 257.50 | 14.20 | 17.70 | 15.95 | 16.62 | -0.68 | -3.94% | 0.06 | 1 | 3 | 0.58 | -0.85 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 16.00 | 20.05 | 18.03 | 17.21 | -6.95 | -28.77% | 0.07 | 2 | 616 | 0.61 | -0.89 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 262.50 | 17.95 | 23.30 | 20.63 | 28.45 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.74 | -0.92 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 265.00 | 20.20 | 25.55 | 22.88 | 21.50 | -10.70 | -33.23% | 0.09 | 8 | 288 | 0.76 | -0.94 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 267.50 | 21.40 | 29.45 | 25.43 | 32.87 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.94 | -0.96 | 0.01 | -0.09 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 25.50 | 29.75 | 27.63 | 27.16 | -3.19 | -10.52% | 0.10 | 5 | 1,435 | 0.76 | -0.97 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 272.50 | 26.25 | 34.55 | 30.40 | 26.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.05 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 275.00 | 30.65 | 34.50 | 32.58 | 35.55 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.81 | -0.98 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 34.90 | 41.50 | 38.20 | 40.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.13 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 39.95 | 47.00 | 43.48 | 45.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.26 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 45.10 | 52.00 | 48.55 | 54.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 295.00 | 49.90 | 56.35 | 53.13 | 45.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 54.95 | 60.55 | 57.75 | 56.80 | -12.23 | -17.72% | 0.19 | 1 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 305.00 | 60.05 | 66.80 | 63.43 | 44.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 65.20 | 71.75 | 68.48 | 71.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 315.00 | 69.90 | 76.80 | 73.35 | 68.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 74.90 | 81.80 | 78.35 | 76.75 | -11.77 | -13.30% | 0.24 | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 325.00 | 80.05 | 86.80 | 83.43 | 40.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 84.90 | 91.55 | 88.23 | 70.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:57 PM EST |
| 335.00 | 89.90 | 96.55 | 93.23 | 126.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 94.90 | 101.60 | 98.25 | 87.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 345.00 | 99.90 | 106.80 | 103.35 | 106.44 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 105.65 | 111.75 | 108.70 | 111.42 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 355.00 | 109.90 | 116.80 | 113.35 | 104.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 113.70 | 121.95 | 117.83 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 365.00 | 119.90 | 126.80 | 123.35 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 370.00 | 123.70 | 131.80 | 127.75 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 375.00 | 128.70 | 137.00 | 132.85 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 380.00 | 135.85 | 141.80 | 138.83 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 385.00 | 139.90 | 146.80 | 143.35 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 390.00 | 144.90 | 151.45 | 148.18 | 101.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:57 PM EST |
| 395.00 | 149.90 | 156.80 | 153.35 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 400.00 | 154.90 | 161.80 | 158.35 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 405.00 | 159.90 | 166.80 | 163.35 | % | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 410.00 | 163.70 | 170.10 | 166.90 | 142.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:57 PM EST |
| 415.00 | 168.70 | 176.90 | 172.80 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |