Options Chain for ADOBE INC COM (ADBE) - $362.07 as of 9/18/2025 11:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 138.60 | 144.00 | 141.30 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 235.00 | 131.80 | 138.20 | 135.00 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 240.00 | 128.65 | 134.00 | 131.33 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 245.00 | 123.55 | 127.60 | 125.58 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 250.00 | 116.10 | 123.20 | 119.65 | 100.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 255.00 | 111.55 | 119.20 | 115.38 | % | 0.45 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 260.00 | 108.80 | 112.30 | 110.55 | % | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 265.00 | 101.60 | 109.60 | 105.60 | 88.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 270.00 | 96.65 | 103.40 | 100.03 | 87.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:48 AM EST |
| 275.00 | 93.00 | 97.85 | 95.43 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 280.00 | 88.35 | 93.05 | 90.70 | 64.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:48 AM EST |
| 285.00 | 83.25 | 87.35 | 85.30 | 70.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 290.00 | 78.70 | 83.00 | 80.85 | 60.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 295.00 | 72.75 | 78.90 | 75.83 | 60.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 300.00 | 68.75 | 73.20 | 70.98 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 305.00 | 63.50 | 67.10 | 65.30 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.05 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 310.00 | 59.50 | 62.70 | 61.10 | 42.41 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 315.00 | 53.70 | 58.35 | 56.03 | 36.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.09 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 320.00 | 49.60 | 51.30 | 50.45 | 48.00 | +7.00 | +17.08% | 0.16 | 2 | 11 | 0.65 | 0.97 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 325.00 | 43.40 | 48.10 | 45.75 | 44.15 | +5.90 | +15.43% | 0.14 | 1 | 14 | 0.58 | 0.96 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 327.50 | 41.35 | 46.10 | 43.73 | % | 0.13 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.13 | 9/18/2025 9:58:48 AM EST | |||
| 330.00 | 38.65 | 41.40 | 40.03 | 38.45 | +5.30 | +15.99% | 0.12 | 3 | 14 | 0.42 | 0.94 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 332.50 | 35.95 | 41.35 | 38.65 | % | 0.12 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.15 | 9/18/2025 9:58:48 AM EST | |||
| 335.00 | 34.05 | 37.65 | 35.85 | 30.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.46 | 0.92 | 0.01 | -0.16 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 337.50 | 32.25 | 36.25 | 34.25 | 23.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.91 | 0.01 | -0.17 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 340.00 | 29.60 | 33.20 | 31.40 | 30.77 | +5.92 | +23.83% | 0.09 | 3 | 41 | 0.43 | 0.89 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 342.50 | 28.35 | 29.70 | 29.03 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.32 | 0.87 | 0.01 | -0.20 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 345.00 | 24.70 | 27.50 | 26.10 | 27.50 | +7.65 | +38.54% | 0.08 | 1 | 54 | 0.31 | 0.85 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 347.50 | 23.40 | 25.45 | 24.43 | 23.90 | +5.45 | +29.54% | 0.07 | 2 | 165 | 0.33 | 0.83 | 0.01 | -0.23 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 350.00 | 21.70 | 23.00 | 22.35 | 23.60 | +6.60 | +38.83% | 0.06 | 19 | 167 | 0.30 | 0.80 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 352.50 | 18.85 | 21.35 | 20.10 | 19.00 | +3.15 | +19.88% | 0.06 | 2 | 55 | 0.33 | 0.77 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 355.00 | 16.95 | 18.80 | 17.88 | 19.37 | +5.49 | +39.56% | 0.05 | 25 | 150 | 0.31 | 0.74 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 357.50 | 16.35 | 17.20 | 16.78 | 16.85 | +3.05 | +22.11% | 0.05 | 15 | 18 | 0.31 | 0.70 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 360.00 | 14.70 | 15.50 | 15.10 | 15.87 | +5.12 | +47.63% | 0.04 | 71 | 277 | 0.31 | 0.66 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 362.50 | 13.05 | 13.60 | 13.33 | 13.75 | +4.20 | +43.98% | 0.04 | 34 | 37 | 0.32 | 0.62 | 0.02 | -0.32 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 365.00 | 11.45 | 12.40 | 11.93 | 11.80 | +3.60 | +43.91% | 0.03 | 87 | 277 | 0.31 | 0.58 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 367.50 | 10.15 | 10.85 | 10.50 | 11.04 | +3.39 | +44.32% | 0.03 | 24 | 16 | 0.31 | 0.53 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 370.00 | 8.85 | 9.55 | 9.20 | 9.40 | +3.00 | +46.88% | 0.02 | 62 | 208 | 0.31 | 0.49 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 372.50 | 7.55 | 8.45 | 8.00 | 8.42 | +2.67 | +46.44% | 0.02 | 7 | 4 | 0.31 | 0.45 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 375.00 | 6.70 | 7.30 | 7.00 | 7.40 | +2.59 | +53.85% | 0.02 | 11 | 187 | 0.32 | 0.41 | 0.02 | -0.32 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 377.50 | 6.00 | 6.50 | 6.25 | 6.77 | % | 0.02 | 27 | 0 | 0.33 | 0.37 | 0.02 | -0.32 | 9/18/2025 | 9/18/2025 9:58:48 AM EST | |
| 380.00 | 5.25 | 5.60 | 5.43 | 5.80 | +2.05 | +54.67% | 0.01 | 97 | 207 | 0.32 | 0.33 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 382.50 | 4.55 | 4.85 | 4.70 | 4.92 | % | 0.01 | 1 | 0 | 0.32 | 0.30 | 0.01 | -0.29 | 9/18/2025 | 9/18/2025 9:58:48 AM EST | |
| 385.00 | 3.75 | 4.15 | 3.95 | 4.00 | +1.22 | +43.89% | 0.01 | 24 | 95 | 0.32 | 0.27 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 387.50 | 3.30 | 3.75 | 3.53 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.27 | 9/18/2025 9:58:48 AM EST | |||
| 390.00 | 2.94 | 3.15 | 3.05 | 3.30 | +1.22 | +58.66% | 0.01 | 53 | 175 | 0.33 | 0.21 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 392.50 | 2.53 | 2.92 | 2.73 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.23 | 9/18/2025 9:58:48 AM EST | |||
| 395.00 | 2.04 | 2.50 | 2.27 | 2.30 | +0.25 | +12.20% | 0.01 | 6 | 208 | 0.34 | 0.17 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 397.50 | 1.88 | 2.21 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.20 | 9/18/2025 9:58:48 AM EST | |||
| 400.00 | 1.53 | 1.81 | 1.67 | 1.78 | +0.49 | +37.99% | 0.00 | 49 | 146 | 0.35 | 0.13 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 405.00 | 1.10 | 1.50 | 1.30 | 1.34 | +0.35 | +35.36% | 0.00 | 24 | 612 | 0.36 | 0.10 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 410.00 | 0.91 | 1.09 | 1.00 | 1.05 | +0.22 | +26.51% | 0.00 | 10 | 125 | 0.37 | 0.08 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 415.00 | 0.76 | 0.87 | 0.82 | 0.87 | +0.02 | +2.36% | 0.00 | 2 | 85 | 0.38 | 0.07 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 420.00 | 0.56 | 0.72 | 0.64 | 0.72 | 0.00 | 0.00% | 0.00 | 1 | 468 | 0.40 | 0.05 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 425.00 | 0.25 | 0.93 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.42 | 0.04 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 430.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.39 | +354.55% | 0.00 | 1 | 124 | 0.45 | 0.03 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 435.00 | 0.00 | 3.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 440.00 | 0.00 | 4.45 | 2.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 445.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 450.00 | 0.00 | 1.59 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 455.00 | 0.00 | 3.55 | 1.78 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.82 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 460.00 | 0.01 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 72 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 465.00 | 0.00 | 0.80 | 0.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 470.00 | 0.00 | 2.71 | 1.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 480.00 | 0.00 | 2.90 | 1.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 485.00 | 0.00 | 1.70 | 0.85 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 490.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 495.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 500.00 | 0.00 | 4.10 | 2.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:48 AM EST |
| 505.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.72 | 1.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 275.00 | 0.01 | 2.00 | 1.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 280.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 56 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 285.00 | 0.01 | 1.38 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 290.00 | 0.01 | 1.90 | 0.96 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.59 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 295.00 | 0.01 | 4.35 | 2.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.65 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 300.00 | 0.10 | 1.70 | 0.90 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.56 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 305.00 | 0.00 | 0.49 | 0.25 | 0.17 | -0.24 | -58.54% | 0.00 | 2 | 68 | 0.47 | -0.01 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 310.00 | 0.14 | 0.33 | 0.24 | 0.23 | +0.01 | +4.55% | 0.00 | 6 | 103 | 0.42 | -0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 315.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 5 | 75 | 0.38 | -0.02 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 320.00 | 0.26 | 0.62 | 0.44 | 0.28 | -0.18 | -39.13% | 0.00 | 5 | 114 | 0.38 | -0.03 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 325.00 | 0.31 | 0.87 | 0.59 | 0.37 | -0.29 | -43.94% | 0.00 | 12 | 150 | 0.35 | -0.04 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 327.50 | 0.00 | 3.35 | 1.68 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.35 | -0.05 | 0.00 | -0.13 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 330.00 | 0.00 | 1.49 | 0.75 | 0.46 | -0.51 | -52.58% | 0.00 | 18 | 232 | 0.34 | -0.06 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 332.50 | 0.57 | 0.66 | 0.62 | 0.57 | -0.60 | -51.29% | 0.00 | 1 | 68 | 0.34 | -0.07 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 335.00 | 0.70 | 0.81 | 0.76 | 0.73 | -0.81 | -52.60% | 0.00 | 7 | 90 | 0.33 | -0.08 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 337.50 | 0.86 | 0.97 | 0.92 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.33 | -0.09 | 0.01 | -0.17 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 340.00 | 1.06 | 1.47 | 1.27 | 1.05 | -1.05 | -50.00% | 0.00 | 16 | 174 | 0.33 | -0.11 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 342.50 | 1.29 | 1.51 | 1.40 | 1.34 | -1.11 | -45.31% | 0.00 | 7 | 50 | 0.32 | -0.13 | 0.01 | -0.20 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 345.00 | 1.58 | 1.88 | 1.73 | 1.55 | -1.52 | -49.52% | 0.01 | 22 | 70 | 0.32 | -0.15 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 347.50 | 1.93 | 2.28 | 2.11 | 1.84 | -1.76 | -48.89% | 0.01 | 18 | 32 | 0.32 | -0.17 | 0.01 | -0.23 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 350.00 | 2.34 | 2.67 | 2.51 | 2.21 | -2.17 | -49.55% | 0.01 | 13 | 149 | 0.32 | -0.20 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 352.50 | 2.83 | 3.05 | 2.94 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | -0.23 | 0.01 | -0.27 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 355.00 | 3.45 | 3.65 | 3.55 | 3.48 | -2.52 | -42.00% | 0.01 | 11 | 54 | 0.31 | -0.26 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 357.50 | 4.10 | 4.65 | 4.38 | 4.20 | -2.70 | -39.13% | 0.01 | 18 | 35 | 0.31 | -0.30 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 360.00 | 4.85 | 5.15 | 5.00 | 5.41 | -2.64 | -32.80% | 0.01 | 15 | 125 | 0.31 | -0.34 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 362.50 | 5.75 | 6.05 | 5.90 | 6.33 | -3.51 | -35.68% | 0.02 | 1 | 22 | 0.31 | -0.38 | 0.02 | -0.32 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 365.00 | 6.80 | 7.60 | 7.20 | 6.65 | -5.00 | -42.92% | 0.02 | 7 | 44 | 0.31 | -0.42 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 367.50 | 7.90 | 8.30 | 8.10 | 8.64 | -3.56 | -29.18% | 0.02 | 4 | 11 | 0.31 | -0.47 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 370.00 | 9.15 | 9.70 | 9.43 | 8.82 | -5.18 | -37.00% | 0.03 | 25 | 30 | 0.31 | -0.51 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 372.50 | 10.50 | 11.05 | 10.78 | % | 0.03 | 0 | 0 | 0.31 | -0.55 | 0.02 | -0.33 | 9/18/2025 9:58:48 AM EST | |||
| 375.00 | 11.95 | 12.35 | 12.15 | 27.09 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.31 | -0.59 | 0.02 | -0.32 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 377.50 | 13.45 | 14.10 | 13.78 | % | 0.04 | 0 | 0 | 0.32 | -0.63 | 0.02 | -0.32 | 9/18/2025 9:58:48 AM EST | |||
| 380.00 | 15.15 | 16.15 | 15.65 | 21.81 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.67 | 0.02 | -0.31 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 382.50 | 16.80 | 18.00 | 17.40 | % | 0.05 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.29 | 9/18/2025 9:58:48 AM EST | |||
| 385.00 | 18.80 | 19.70 | 19.25 | 32.06 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.73 | 0.01 | -0.28 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 387.50 | 19.65 | 22.45 | 21.05 | % | 0.05 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.27 | 9/18/2025 9:58:48 AM EST | |||
| 390.00 | 22.00 | 23.55 | 22.78 | 24.53 | -15.92 | -39.36% | 0.06 | 1 | 2 | 0.34 | -0.79 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 392.50 | 24.35 | 28.90 | 26.63 | % | 0.07 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.23 | 9/18/2025 9:58:48 AM EST | |||
| 395.00 | 25.85 | 27.95 | 26.90 | 49.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -0.83 | 0.01 | -0.22 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 397.50 | 28.90 | 30.00 | 29.45 | % | 0.07 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.20 | 9/18/2025 9:58:48 AM EST | |||
| 400.00 | 30.90 | 32.95 | 31.93 | 48.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | -0.87 | 0.01 | -0.19 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 405.00 | 32.65 | 38.70 | 35.68 | 56.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.90 | 0.01 | -0.17 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 410.00 | 38.40 | 42.15 | 40.28 | % | 0.10 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.15 | 9/18/2025 9:58:48 AM EST | |||
| 415.00 | 44.20 | 47.60 | 45.90 | % | 0.11 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.13 | 9/18/2025 9:58:48 AM EST | |||
| 420.00 | 48.40 | 52.25 | 50.33 | 70.36 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.95 | 0.00 | -0.11 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 425.00 | 53.25 | 57.10 | 55.18 | % | 0.13 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.09 | 9/18/2025 9:58:48 AM EST | |||
| 430.00 | 58.25 | 62.05 | 60.15 | % | 0.14 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.07 | 9/18/2025 9:58:48 AM EST | |||
| 435.00 | 63.40 | 66.80 | 65.10 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/18/2025 9:58:48 AM EST | |||
| 440.00 | 67.00 | 72.00 | 69.50 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 445.00 | 72.20 | 78.50 | 75.35 | 97.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 450.00 | 77.10 | 83.55 | 80.33 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 455.00 | 83.25 | 86.90 | 85.08 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 460.00 | 87.60 | 91.85 | 89.73 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 465.00 | 93.30 | 96.65 | 94.98 | 105.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 470.00 | 97.05 | 103.50 | 100.28 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 475.00 | 102.10 | 109.00 | 105.55 | 127.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 480.00 | 107.20 | 113.65 | 110.43 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 485.00 | 111.90 | 118.55 | 115.23 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 490.00 | 117.95 | 124.00 | 120.98 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 495.00 | 122.05 | 128.60 | 125.33 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 500.00 | 127.05 | 132.45 | 129.75 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 505.00 | 132.50 | 138.85 | 135.68 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 510.00 | 137.10 | 143.30 | 140.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 515.00 | 142.00 | 148.65 | 145.33 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 520.00 | 147.05 | 153.60 | 150.33 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST |