Options Chain for ADOBE INC COM (ADBE) - $352.79 as of 8/22/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 174.50 | 182.90 | 178.70 | 167.04 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 169.90 | 176.10 | 173.00 | 168.38 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 167.50 | 172.70 | 170.10 | 161.89 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.17 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 162.45 | 167.40 | 164.93 | 158.66 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.11 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 205.00 | 155.60 | 162.75 | 159.18 | 152.63 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.09 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 152.35 | 157.95 | 155.15 | 148.66 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.06 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 215.00 | 145.75 | 152.35 | 149.05 | 144.47 | 0.00 | 0.00% | 0.69 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 141.05 | 148.25 | 144.65 | 135.87 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.00 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 225.00 | 135.90 | 143.40 | 139.65 | 132.64 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 132.55 | 136.70 | 134.63 | 128.67 | 0.00 | 0.00% | 0.59 | 0 | 4 | 0.82 | 0.99 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 235.00 | 125.95 | 133.55 | 129.75 | 122.27 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.90 | 0.99 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 120.30 | 128.15 | 124.23 | 119.42 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 245.00 | 115.30 | 123.70 | 119.50 | % | 0.49 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 113.25 | 118.60 | 115.93 | 101.75 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.80 | 0.98 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 255.00 | 107.80 | 112.65 | 110.23 | % | 0.43 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 102.00 | 107.55 | 104.78 | 133.82 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.67 | 0.97 | 0.00 | -0.07 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 265.00 | 97.65 | 104.40 | 101.03 | 79.76 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.73 | 0.97 | 0.00 | -0.07 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 270.00 | 91.20 | 99.25 | 95.23 | 74.62 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.68 | 0.96 | 0.00 | -0.09 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 275.00 | 87.65 | 93.30 | 90.48 | % | 0.33 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 84.65 | 88.60 | 86.63 | 76.45 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.44 | 0.94 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 285.00 | 80.10 | 83.35 | 81.73 | 80.20 | +4.29 | +5.66% | 0.29 | 1 | 71 | 0.42 | 0.93 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 290.00 | 75.45 | 79.10 | 77.28 | 50.19 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.46 | 0.92 | 0.00 | -0.12 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 295.00 | 69.75 | 73.95 | 71.85 | 67.70 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.42 | 0.90 | 0.00 | -0.13 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 300.00 | 63.90 | 68.95 | 66.43 | 66.00 | +3.38 | +5.40% | 0.22 | 2 | 90 | 0.38 | 0.89 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 305.00 | 59.55 | 67.35 | 63.45 | 48.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.15 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 310.00 | 58.30 | 60.25 | 59.28 | 57.59 | +2.09 | +3.77% | 0.19 | 1 | 7 | 0.42 | 0.85 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 315.00 | 51.40 | 58.75 | 55.08 | 50.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.42 | 0.83 | 0.00 | -0.17 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 320.00 | 50.25 | 52.30 | 51.28 | 47.30 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.42 | 0.81 | 0.00 | -0.18 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 325.00 | 46.80 | 48.35 | 47.58 | 42.20 | +2.40 | +6.03% | 0.15 | 1 | 26 | 0.42 | 0.78 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 330.00 | 41.75 | 45.70 | 43.73 | 41.65 | +2.43 | +6.20% | 0.13 | 2 | 115 | 0.41 | 0.76 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 335.00 | 40.05 | 41.95 | 41.00 | 40.35 | +8.95 | +28.51% | 0.12 | 1 | 89 | 0.43 | 0.73 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 340.00 | 36.75 | 38.20 | 37.48 | 36.75 | +6.45 | +21.29% | 0.11 | 5 | 138 | 0.42 | 0.70 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 345.00 | 33.50 | 33.95 | 33.73 | 33.70 | +5.11 | +17.88% | 0.10 | 11 | 135 | 0.41 | 0.67 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 350.00 | 30.35 | 30.90 | 30.63 | 30.65 | +4.70 | +18.12% | 0.09 | 21 | 384 | 0.41 | 0.63 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 355.00 | 27.50 | 28.40 | 27.95 | 27.85 | +5.50 | +24.61% | 0.08 | 22 | 270 | 0.41 | 0.60 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 360.00 | 25.05 | 25.40 | 25.23 | 25.40 | +4.70 | +22.71% | 0.07 | 34 | 440 | 0.41 | 0.56 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 365.00 | 22.50 | 22.95 | 22.73 | 22.60 | +4.30 | +23.50% | 0.06 | 10 | 444 | 0.40 | 0.53 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 370.00 | 20.25 | 20.95 | 20.60 | 20.08 | +3.48 | +20.97% | 0.06 | 88 | 638 | 0.40 | 0.50 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 375.00 | 18.10 | 18.70 | 18.40 | 17.95 | +2.91 | +19.35% | 0.05 | 44 | 692 | 0.40 | 0.46 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 380.00 | 16.15 | 16.55 | 16.35 | 15.75 | +2.40 | +17.98% | 0.04 | 52 | 784 | 0.40 | 0.43 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 385.00 | 14.35 | 14.90 | 14.63 | 14.40 | +2.55 | +21.52% | 0.04 | 49 | 624 | 0.40 | 0.40 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 390.00 | 12.75 | 13.30 | 13.03 | 12.38 | +2.03 | +19.62% | 0.03 | 16 | 545 | 0.40 | 0.37 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 395.00 | 11.20 | 11.65 | 11.43 | 11.05 | +1.80 | +19.46% | 0.03 | 2 | 418 | 0.40 | 0.34 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 400.00 | 9.95 | 10.30 | 10.13 | 10.14 | +1.95 | +23.81% | 0.03 | 61 | 1,391 | 0.40 | 0.31 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 405.00 | 8.80 | 9.15 | 8.98 | 8.72 | +1.37 | +18.64% | 0.02 | 63 | 580 | 0.40 | 0.28 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 410.00 | 7.80 | 8.15 | 7.98 | 7.80 | +1.37 | +21.31% | 0.02 | 30 | 672 | 0.40 | 0.26 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 415.00 | 6.90 | 7.15 | 7.03 | 7.00 | +1.36 | +24.12% | 0.02 | 35 | 425 | 0.40 | 0.23 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 420.00 | 6.05 | 6.35 | 6.20 | 6.17 | +1.19 | +23.90% | 0.01 | 38 | 506 | 0.40 | 0.21 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 425.00 | 5.30 | 5.55 | 5.43 | 5.30 | +0.90 | +20.46% | 0.01 | 29 | 386 | 0.40 | 0.19 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 430.00 | 4.65 | 4.95 | 4.80 | 4.62 | +0.73 | +18.77% | 0.01 | 22 | 549 | 0.40 | 0.17 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 435.00 | 4.10 | 4.50 | 4.30 | 4.20 | +0.73 | +21.04% | 0.01 | 7 | 280 | 0.41 | 0.16 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 440.00 | 3.60 | 3.95 | 3.78 | 3.75 | +0.91 | +32.05% | 0.01 | 9 | 439 | 0.41 | 0.14 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 445.00 | 2.95 | 3.55 | 3.25 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.41 | 0.12 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 450.00 | 2.84 | 3.10 | 2.97 | 2.90 | +0.52 | +21.85% | 0.01 | 45 | 371 | 0.41 | 0.11 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 455.00 | 2.42 | 2.81 | 2.62 | 2.70 | +0.13 | +5.06% | 0.01 | 5 | 96 | 0.42 | 0.10 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 460.00 | 2.07 | 2.53 | 2.30 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.42 | 0.09 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 465.00 | 1.95 | 2.34 | 2.15 | 1.91 | -0.16 | -7.73% | 0.00 | 4 | 224 | 0.42 | 0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 470.00 | 1.70 | 1.80 | 1.75 | 1.73 | -0.13 | -6.99% | 0.00 | 2 | 124 | 0.42 | 0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 475.00 | 1.37 | 1.87 | 1.62 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.42 | 0.06 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 480.00 | 1.08 | 2.00 | 1.54 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.43 | 0.05 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 485.00 | 0.57 | 1.57 | 1.07 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | 0.05 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 490.00 | 0.39 | 1.99 | 1.19 | 1.10 | -0.15 | -12.00% | 0.00 | 1 | 224 | 0.42 | 0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 495.00 | 0.42 | 1.59 | 1.01 | 0.97 | -0.23 | -19.17% | 0.00 | 1 | 86 | 0.42 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 500.00 | 0.52 | 1.13 | 0.83 | 0.88 | +0.20 | +29.42% | 0.00 | 12 | 1,138 | 0.43 | 0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 1.44 | 0.72 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | 0.03 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 1.42 | 0.71 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.50 | 0.02 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 1.52 | 0.76 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.52 | 0.02 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 520.00 | 0.01 | 0.86 | 0.44 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | 0.02 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 1.40 | 0.70 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 2.74 | 1.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.01 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 2.61 | 1.31 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.01 | 0.00 | -0.02 | 6/23/2025 | 8/22/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 1.27 | 0.64 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 545.00 | 0.09 | 1.09 | 0.59 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 8/22/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 2.83 | 1.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.67 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 0.97 | 0.49 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 1.14 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.58 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 8/22/2025 3:59:55 PM EST |
| 565.00 | 0.10 | 1.72 | 0.91 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.53 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:55 PM EST |
| 580.00 | 0.03 | 0.87 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 600.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 3.90 | 1.95 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 2.10 | 1.05 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.51 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.14 | 0.57 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 304 | 0.61 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.82 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 4.45 | 2.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.13 | 0.57 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 1.88 | 0.94 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.24 | 0.35 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.54 | -0.01 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.36 | 0.68 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.01 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.60 | -0.01 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.78 | 0.89 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | -0.01 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.91 | 0.96 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.62 | -0.02 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.09 | 1.05 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | -0.02 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 260.00 | 0.06 | 1.63 | 0.85 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.44 | -0.03 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | -0.03 | 0.00 | -0.07 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 270.00 | 0.87 | 1.83 | 1.35 | 1.27 | -0.37 | -22.57% | 0.01 | 6 | 109 | 0.48 | -0.04 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 275.00 | 1.32 | 1.71 | 1.52 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.47 | -0.05 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 280.00 | 1.62 | 1.93 | 1.78 | 1.87 | -0.48 | -20.43% | 0.01 | 3 | 507 | 0.46 | -0.06 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 285.00 | 1.90 | 2.40 | 2.15 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.07 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 290.00 | 2.29 | 2.66 | 2.48 | 2.77 | -0.67 | -19.48% | 0.01 | 3 | 532 | 0.44 | -0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 295.00 | 2.78 | 3.20 | 2.99 | 3.09 | -0.87 | -21.97% | 0.01 | 3 | 42 | 0.44 | -0.10 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 300.00 | 3.45 | 3.70 | 3.58 | 3.57 | -1.18 | -24.85% | 0.01 | 44 | 2,283 | 0.44 | -0.11 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 305.00 | 4.10 | 4.45 | 4.28 | 4.40 | -1.20 | -21.43% | 0.01 | 12 | 201 | 0.43 | -0.13 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 310.00 | 4.90 | 5.20 | 5.05 | 5.17 | -1.43 | -21.67% | 0.02 | 36 | 783 | 0.43 | -0.15 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 315.00 | 5.80 | 6.15 | 5.98 | 6.25 | -1.44 | -18.73% | 0.02 | 22 | 201 | 0.43 | -0.17 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 320.00 | 6.80 | 7.20 | 7.00 | 7.14 | -1.86 | -20.67% | 0.02 | 31 | 1,648 | 0.43 | -0.19 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 325.00 | 7.95 | 8.35 | 8.15 | 8.40 | -2.62 | -23.78% | 0.03 | 7 | 391 | 0.42 | -0.22 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 330.00 | 9.30 | 9.55 | 9.43 | 9.51 | -2.59 | -21.41% | 0.03 | 37 | 1,685 | 0.42 | -0.24 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 335.00 | 10.75 | 11.20 | 10.98 | 11.15 | -2.60 | -18.91% | 0.03 | 26 | 164 | 0.42 | -0.27 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 340.00 | 12.40 | 12.65 | 12.53 | 12.75 | -2.80 | -18.01% | 0.04 | 53 | 1,071 | 0.41 | -0.30 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 345.00 | 14.15 | 14.60 | 14.38 | 15.50 | -2.40 | -13.41% | 0.04 | 19 | 176 | 0.41 | -0.33 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 350.00 | 16.10 | 16.50 | 16.30 | 16.58 | -3.72 | -18.33% | 0.05 | 68 | 1,294 | 0.41 | -0.37 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 355.00 | 18.25 | 18.70 | 18.48 | 18.72 | -4.06 | -17.83% | 0.05 | 13 | 252 | 0.41 | -0.40 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 360.00 | 19.05 | 21.05 | 20.05 | 22.40 | -3.15 | -12.33% | 0.06 | 7 | 1,893 | 0.41 | -0.44 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 365.00 | 21.60 | 23.55 | 22.58 | 23.50 | -3.45 | -12.81% | 0.06 | 10 | 764 | 0.41 | -0.47 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 370.00 | 25.80 | 26.30 | 26.05 | 26.70 | -4.40 | -14.15% | 0.07 | 1 | 704 | 0.41 | -0.50 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 375.00 | 27.15 | 29.15 | 28.15 | 28.80 | -7.65 | -20.99% | 0.08 | 5 | 483 | 0.40 | -0.54 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 380.00 | 31.70 | 32.25 | 31.98 | 31.85 | -6.57 | -17.10% | 0.08 | 10 | 695 | 0.40 | -0.57 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 385.00 | 34.55 | 35.75 | 35.15 | 36.36 | -3.03 | -7.70% | 0.09 | 4 | 323 | 0.40 | -0.60 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 390.00 | 38.30 | 39.10 | 38.70 | 39.20 | -5.55 | -12.41% | 0.10 | 4 | 313 | 0.40 | -0.63 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 395.00 | 41.80 | 42.90 | 42.35 | 47.16 | 0.00 | 0.00% | 0.11 | 0 | 313 | 0.41 | -0.66 | 0.01 | -0.20 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 400.00 | 45.40 | 46.45 | 45.93 | 47.24 | -0.48 | -1.01% | 0.11 | 1 | 579 | 0.40 | -0.69 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 405.00 | 49.15 | 50.40 | 49.78 | 49.72 | -7.06 | -12.44% | 0.12 | 3 | 156 | 0.40 | -0.72 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 410.00 | 49.70 | 54.55 | 52.13 | 55.13 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.37 | -0.74 | 0.01 | -0.18 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 415.00 | 56.80 | 59.15 | 57.98 | 81.70 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.41 | -0.77 | 0.01 | -0.17 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 420.00 | 59.00 | 66.05 | 62.53 | 63.15 | -6.30 | -9.08% | 0.15 | 5 | 273 | 0.41 | -0.79 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 425.00 | 65.30 | 67.45 | 66.38 | 71.70 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.40 | -0.81 | 0.00 | -0.15 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 430.00 | 70.20 | 71.80 | 71.00 | 79.07 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.40 | -0.83 | 0.00 | -0.14 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 435.00 | 74.30 | 76.35 | 75.33 | 65.45 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.40 | -0.84 | 0.00 | -0.13 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 440.00 | 75.80 | 83.10 | 79.45 | 92.17 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.45 | -0.86 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 445.00 | 83.30 | 85.55 | 84.43 | 66.10 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.48 | -0.88 | 0.00 | -0.11 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 450.00 | 86.80 | 91.15 | 88.98 | 113.00 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.50 | -0.89 | 0.00 | -0.10 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 455.00 | 92.45 | 97.45 | 94.95 | 90.95 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.55 | -0.90 | 0.00 | -0.10 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 460.00 | 94.80 | 101.20 | 98.00 | 94.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.09 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 465.00 | 100.65 | 107.70 | 104.18 | 59.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.08 | 5/19/2025 | 8/22/2025 3:59:55 PM EST |
| 470.00 | 106.20 | 112.50 | 109.35 | 120.94 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.59 | -0.93 | 0.00 | -0.07 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 475.00 | 110.45 | 117.20 | 113.83 | 94.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.07 | 7/3/2025 | 8/22/2025 3:59:55 PM EST |
| 480.00 | 114.45 | 122.20 | 118.33 | 116.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.06 | 7/14/2025 | 8/22/2025 3:59:55 PM EST |
| 485.00 | 120.45 | 127.20 | 123.83 | 77.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | -0.95 | 0.00 | -0.05 | 6/12/2025 | 8/22/2025 3:59:55 PM EST |
| 490.00 | 126.45 | 132.00 | 129.23 | 108.81 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.05 | 7/3/2025 | 8/22/2025 3:59:55 PM EST |
| 495.00 | 130.20 | 137.20 | 133.70 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 500.00 | 134.00 | 142.25 | 138.13 | 118.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 7/1/2025 | 8/22/2025 3:59:55 PM EST |
| 505.00 | 140.10 | 147.10 | 143.60 | 136.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 4/28/2025 | 8/22/2025 3:59:55 PM EST |
| 510.00 | 144.20 | 151.95 | 148.08 | 141.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 515.00 | 149.45 | 157.15 | 153.30 | 157.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 520.00 | 154.15 | 162.20 | 158.18 | 170.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/16/2025 | 8/22/2025 3:59:55 PM EST |
| 525.00 | 160.45 | 167.20 | 163.83 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 530.00 | 164.35 | 172.15 | 168.25 | 136.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 3/14/2025 | 8/22/2025 3:59:55 PM EST |
| 535.00 | 170.00 | 177.20 | 173.60 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 540.00 | 176.15 | 182.20 | 179.18 | 156.24 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 8/22/2025 3:59:55 PM EST |
| 545.00 | 180.05 | 187.20 | 183.63 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 550.00 | 184.70 | 192.20 | 188.45 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 555.00 | 190.40 | 196.95 | 193.68 | % | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 560.00 | 194.00 | 202.05 | 198.03 | 166.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/19/2025 | 8/22/2025 3:59:55 PM EST |
| 565.00 | 198.95 | 207.20 | 203.08 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 580.00 | 213.80 | 222.15 | 217.98 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 600.00 | 234.00 | 242.15 | 238.08 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 620.00 | 253.75 | 262.00 | 257.88 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 640.00 | 275.35 | 282.15 | 278.75 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 660.00 | 293.70 | 302.20 | 297.95 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |