Options Chain for ADOBE INC COM (ADBE) - $235.69 as of 9/28/2026 7:13:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 104.65 | 106.60 | 105.63 | % | 0.81 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 135.00 | 98.65 | 104.55 | 101.60 | % | 0.75 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 140.00 | 94.25 | 99.75 | 97.00 | % | 0.69 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 145.00 | 88.95 | 94.55 | 91.75 | 133.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:56 PM EST |
| 150.00 | 84.45 | 89.70 | 87.08 | % | 0.58 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 155.00 | 78.85 | 84.45 | 81.65 | % | 0.53 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 160.00 | 74.30 | 79.55 | 76.93 | % | 0.48 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 165.00 | 69.35 | 74.55 | 71.95 | 84.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 170.00 | 64.30 | 69.55 | 66.93 | % | 0.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 175.00 | 59.45 | 64.55 | 62.00 | 91.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:56 PM EST |
| 180.00 | 53.65 | 59.55 | 56.60 | 68.61 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 185.00 | 48.65 | 54.60 | 51.63 | 85.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:56 PM EST |
| 190.00 | 44.10 | 49.60 | 46.85 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 195.00 | 38.40 | 44.60 | 41.50 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 200.00 | 34.00 | 39.60 | 36.80 | 36.73 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 205.00 | 27.80 | 34.55 | 31.18 | 30.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 210.00 | 23.55 | 29.70 | 26.63 | 28.50 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.06 | 0.98 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 215.00 | 19.35 | 23.05 | 21.20 | 24.66 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.75 | 0.96 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 217.50 | 17.20 | 19.55 | 18.38 | % | 0.08 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.14 | 9/25/2026 3:59:56 PM EST | |||
| 220.00 | 15.50 | 18.20 | 16.85 | 16.35 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.64 | 0.91 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 222.50 | 12.55 | 15.70 | 14.13 | % | 0.06 | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.22 | 9/25/2026 3:59:56 PM EST | |||
| 225.00 | 10.05 | 13.20 | 11.63 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.51 | 0.82 | 0.02 | -0.26 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 227.50 | 9.45 | 11.15 | 10.30 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.41 | 0.76 | 0.03 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 230.00 | 6.65 | 9.50 | 8.08 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.36 | 0.69 | 0.03 | -0.33 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 232.50 | 6.30 | 7.10 | 6.70 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.38 | 0.61 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 235.00 | 4.95 | 5.40 | 5.18 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.37 | 0.53 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 237.50 | 3.75 | 4.30 | 4.03 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.37 | 0.45 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 240.00 | 2.86 | 3.15 | 3.01 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.37 | 0.37 | 0.03 | -0.34 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 242.50 | 2.16 | 2.35 | 2.26 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.37 | 0.30 | 0.03 | -0.31 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 245.00 | 1.52 | 1.77 | 1.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.38 | 0.24 | 0.03 | -0.28 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 247.50 | 1.13 | 1.44 | 1.29 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.39 | 0.18 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 250.00 | 0.80 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.38 | 0.14 | 0.02 | -0.21 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 252.50 | 0.55 | 0.64 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.38 | 0.11 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 255.00 | 0.39 | 0.46 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.39 | 0.08 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 257.50 | 0.31 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.40 | 0.06 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 260.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 0.41 | 0.04 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 262.50 | 0.11 | 0.43 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.03 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 265.00 | 0.09 | 0.19 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.43 | 0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 267.50 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.43 | 0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 270.00 | 0.05 | 0.31 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.49 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 275.00 | 0.01 | 0.40 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.52 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 277.50 | 0.00 | 0.99 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 280.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 282.50 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 287.50 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 2.63 | 1.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 3.10 | 1.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.39 | -0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 215.00 | 0.20 | 0.32 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.40 | -0.04 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 217.50 | 0.23 | 0.50 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.39 | -0.06 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 220.00 | 0.50 | 0.65 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.39 | -0.09 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 222.50 | 0.64 | 1.00 | 0.82 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.38 | -0.13 | 0.02 | -0.22 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 225.00 | 1.10 | 1.35 | 1.23 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.38 | -0.18 | 0.02 | -0.26 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 227.50 | 1.59 | 1.84 | 1.72 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.37 | -0.24 | 0.03 | -0.30 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 230.00 | 2.34 | 2.56 | 2.45 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 781 | 0.37 | -0.31 | 0.03 | -0.33 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 232.50 | 3.00 | 3.50 | 3.25 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.36 | -0.39 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 235.00 | 4.30 | 4.65 | 4.48 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 523 | 0.37 | -0.47 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 237.50 | 5.50 | 6.25 | 5.88 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 670 | 0.37 | -0.55 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 240.00 | 7.00 | 7.65 | 7.33 | 7.24 | 0.00 | 0.00% | 0.03 | 0 | 614 | 0.37 | -0.63 | 0.03 | -0.34 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 242.50 | 7.75 | 9.35 | 8.55 | 9.23 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.31 | -0.70 | 0.03 | -0.31 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 245.00 | 10.10 | 11.70 | 10.90 | 11.03 | 0.00 | 0.00% | 0.04 | 0 | 492 | 0.36 | -0.76 | 0.03 | -0.28 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 247.50 | 11.60 | 13.95 | 12.78 | 13.33 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.51 | -0.82 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 250.00 | 14.65 | 16.30 | 15.48 | 14.67 | 0.00 | 0.00% | 0.06 | 0 | 706 | 0.39 | -0.86 | 0.02 | -0.21 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 252.50 | 16.10 | 19.10 | 17.60 | 16.77 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.60 | -0.89 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 255.00 | 19.25 | 21.50 | 20.38 | 18.82 | 0.00 | 0.00% | 0.08 | 0 | 469 | 0.63 | -0.92 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 257.50 | 19.70 | 23.80 | 21.75 | 19.99 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.66 | -0.94 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 260.00 | 23.45 | 28.55 | 26.00 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 227 | 0.94 | -0.96 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 262.50 | 23.15 | 31.05 | 27.10 | 24.46 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.99 | -0.97 | 0.01 | -0.07 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 265.00 | 28.50 | 31.90 | 30.20 | 29.12 | 0.00 | 0.00% | 0.11 | 0 | 241 | 0.86 | -0.98 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 267.50 | 28.10 | 36.00 | 32.05 | 19.82 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.08 | -0.98 | 0.00 | -0.04 | 9/17/2026 | 9/25/2026 3:59:56 PM EST |
| 270.00 | 30.55 | 35.75 | 33.15 | 31.54 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.79 | -0.99 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 272.50 | 33.10 | 40.95 | 37.03 | 24.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 275.00 | 38.50 | 43.70 | 41.10 | 38.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.24 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 277.50 | 38.30 | 46.00 | 42.15 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 280.00 | 40.80 | 48.60 | 44.70 | 41.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 282.50 | 43.10 | 50.95 | 47.03 | 33.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 285.00 | 45.80 | 53.35 | 49.58 | 24.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 287.50 | 48.30 | 55.55 | 51.93 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 290.00 | 52.15 | 58.50 | 55.33 | 37.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 292.50 | 53.30 | 58.45 | 55.88 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 295.00 | 55.60 | 63.20 | 59.40 | 34.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:56 PM EST |
| 297.50 | 58.40 | 65.90 | 62.15 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 300.00 | 60.60 | 68.55 | 64.58 | 46.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 302.50 | 63.30 | 71.00 | 67.15 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 305.00 | 65.80 | 73.40 | 69.60 | 57.44 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 310.00 | 70.60 | 78.50 | 74.55 | 47.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:56 PM EST |
| 315.00 | 76.00 | 83.50 | 79.75 | 58.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:56 PM EST |
| 320.00 | 80.80 | 88.50 | 84.65 | 35.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:56 PM EST |
| 325.00 | 85.60 | 93.50 | 89.55 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 330.00 | 90.80 | 98.50 | 94.65 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 335.00 | 96.15 | 103.55 | 99.85 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 340.00 | 100.80 | 108.70 | 104.75 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 345.00 | 106.90 | 113.70 | 110.30 | 95.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 350.00 | 110.80 | 118.70 | 114.75 | 84.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:56 PM EST |
| 360.00 | 120.60 | 128.70 | 124.65 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 370.00 | 130.80 | 138.70 | 134.75 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 380.00 | 140.80 | 148.70 | 144.75 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |