Options Chain for ADOBE INC COM (ADBE) - $359.91 as of 10/28/2025 8:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 127.45 | 135.00 | 131.23 | % | 0.57 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 235.00 | 122.25 | 127.35 | 124.80 | 126.88 | +6.10 | +5.06% | 0.53 | 38 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 240.00 | 117.50 | 124.25 | 120.88 | 121.90 | +8.55 | +7.55% | 0.50 | 38 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 245.00 | 113.30 | 120.00 | 116.65 | % | 0.48 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 250.00 | 107.30 | 112.40 | 109.85 | 112.35 | +5.40 | +5.05% | 0.44 | 43 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 255.00 | 101.00 | 109.30 | 105.15 | 107.36 | +5.33 | +5.23% | 0.41 | 43 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 97.55 | 104.30 | 100.93 | 96.45 | -2.27 | -2.30% | 0.39 | 2 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 265.00 | 92.95 | 99.30 | 96.13 | 91.46 | -2.34 | -2.50% | 0.36 | 2 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 89.20 | 95.00 | 92.10 | % | 0.34 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 275.00 | 83.05 | 89.30 | 86.18 | 87.00 | % | 0.31 | 44 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 280.00 | 76.80 | 84.30 | 80.55 | 82.01 | +10.01 | +13.91% | 0.29 | 44 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 285.00 | 71.00 | 79.30 | 75.15 | 80.50 | +19.25 | +31.43% | 0.26 | 1 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 66.55 | 72.45 | 69.50 | 71.41 | +7.96 | +12.55% | 0.24 | 3 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 295.00 | 61.00 | 69.35 | 65.18 | 67.36 | +8.90 | +15.23% | 0.22 | 2 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 297.50 | 58.35 | 66.80 | 62.58 | 64.87 | % | 0.21 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 300.00 | 59.05 | 62.50 | 60.78 | 60.01 | +8.01 | +15.41% | 0.20 | 1 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 302.50 | 56.40 | 60.00 | 58.20 | % | 0.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 305.00 | 54.00 | 57.50 | 55.75 | 48.29 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 307.50 | 49.90 | 56.90 | 53.40 | % | 0.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 310.00 | 48.05 | 52.55 | 50.30 | 51.51 | +7.01 | +15.76% | 0.16 | 2 | 20 | 1.32 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 312.50 | 46.25 | 51.95 | 49.10 | % | 0.16 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 315.00 | 44.00 | 47.60 | 45.80 | 37.75 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.23 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 317.50 | 41.85 | 45.10 | 43.48 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 320.00 | 38.85 | 43.30 | 41.08 | 36.25 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.23 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 322.50 | 36.60 | 40.10 | 38.35 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 325.00 | 33.20 | 39.55 | 36.38 | 36.00 | +4.95 | +15.95% | 0.11 | 1 | 33 | 1.28 | 0.98 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 327.50 | 31.70 | 35.20 | 33.45 | 29.19 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.97 | 0.98 | 0.00 | -0.12 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 27.65 | 34.60 | 31.13 | 30.63 | +3.92 | +14.68% | 0.09 | 4 | 204 | 1.16 | 0.98 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 332.50 | 25.20 | 30.35 | 27.78 | 29.70 | +6.15 | +26.12% | 0.08 | 10 | 44 | 0.89 | 0.97 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 335.00 | 22.00 | 27.30 | 24.65 | 24.90 | +2.60 | +11.66% | 0.07 | 2 | 88 | 0.76 | 0.93 | 0.01 | -0.45 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 337.50 | 21.95 | 25.45 | 23.70 | 18.74 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.79 | 0.92 | 0.01 | -0.48 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 19.45 | 22.95 | 21.20 | 20.10 | +2.25 | +12.61% | 0.06 | 10 | 500 | 0.73 | 0.91 | 0.01 | -0.51 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 342.50 | 16.95 | 21.15 | 19.05 | 19.00 | +4.30 | +29.26% | 0.06 | 3 | 102 | 0.75 | 0.89 | 0.01 | -0.55 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 345.00 | 15.45 | 18.55 | 17.00 | 17.98 | +3.48 | +24.00% | 0.05 | 5 | 240 | 0.67 | 0.87 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 347.50 | 13.80 | 17.65 | 15.73 | 15.83 | +3.67 | +30.19% | 0.05 | 3 | 125 | 0.59 | 0.83 | 0.02 | -0.64 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 350.00 | 11.65 | 12.70 | 12.18 | 12.05 | +1.50 | +14.22% | 0.03 | 70 | 1,616 | 0.45 | 0.79 | 0.02 | -0.71 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 352.50 | 9.90 | 10.80 | 10.35 | 10.19 | +1.24 | +13.86% | 0.03 | 42 | 231 | 0.44 | 0.73 | 0.02 | -0.80 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 355.00 | 8.25 | 8.75 | 8.50 | 8.25 | +0.28 | +3.52% | 0.02 | 229 | 636 | 0.42 | 0.66 | 0.03 | -0.88 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 357.50 | 6.75 | 7.55 | 7.15 | 7.10 | +0.42 | +6.29% | 0.02 | 313 | 617 | 0.44 | 0.59 | 0.03 | -0.95 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 360.00 | 5.50 | 5.85 | 5.68 | 5.73 | +0.30 | +5.53% | 0.02 | 713 | 1,394 | 0.43 | 0.52 | 0.03 | -1.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 362.50 | 4.40 | 4.90 | 4.65 | 4.57 | +0.17 | +3.87% | 0.01 | 999 | 1,139 | 0.44 | 0.45 | 0.03 | -1.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 365.00 | 3.50 | 3.65 | 3.58 | 3.60 | 0.00 | 0.00% | 0.01 | 980 | 1,122 | 0.43 | 0.38 | 0.03 | -0.98 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 367.50 | 2.73 | 2.91 | 2.82 | 2.88 | -0.04 | -1.37% | 0.01 | 199 | 242 | 0.44 | 0.32 | 0.02 | -0.93 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 370.00 | 2.10 | 2.33 | 2.22 | 2.24 | -0.06 | -2.61% | 0.01 | 2,084 | 1,863 | 0.44 | 0.27 | 0.02 | -0.85 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 372.50 | 1.67 | 1.79 | 1.73 | 1.76 | +0.07 | +4.15% | 0.00 | 298 | 329 | 0.45 | 0.21 | 0.02 | -0.76 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 375.00 | 1.28 | 1.43 | 1.36 | 1.44 | -0.06 | -4.00% | 0.00 | 527 | 866 | 0.46 | 0.17 | 0.02 | -0.67 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 377.50 | 1.01 | 1.21 | 1.11 | 1.15 | +0.06 | +5.51% | 0.00 | 155 | 128 | 0.47 | 0.14 | 0.01 | -0.58 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 380.00 | 0.79 | 0.93 | 0.86 | 0.94 | +0.04 | +4.45% | 0.00 | 1,705 | 982 | 0.48 | 0.11 | 0.01 | -0.50 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 382.50 | 0.55 | 0.85 | 0.70 | 0.67 | 0.00 | 0.00% | 0.00 | 57 | 58 | 0.49 | 0.09 | 0.01 | -0.43 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 385.00 | 0.43 | 0.62 | 0.53 | 0.54 | -0.06 | -10.00% | 0.00 | 258 | 507 | 0.50 | 0.07 | 0.01 | -0.37 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 387.50 | 0.30 | 0.61 | 0.46 | 0.61 | +0.17 | +38.64% | 0.00 | 41 | 32 | 0.51 | 0.06 | 0.01 | -0.32 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 390.00 | 0.21 | 0.54 | 0.38 | 0.33 | -0.04 | -10.82% | 0.00 | 65 | 354 | 0.53 | 0.05 | 0.01 | -0.28 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 392.50 | 0.00 | 0.94 | 0.47 | 0.35 | +0.09 | +34.62% | 0.00 | 60 | 8 | 0.69 | 0.02 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 395.00 | 0.08 | 0.32 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 318 | 113 | 0.52 | 0.02 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 400.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 189 | 1,793 | 0.56 | 0.01 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 5 | 116 | 0.67 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 410.00 | 0.02 | 0.38 | 0.20 | 0.18 | +0.09 | +100.00% | 0.00 | 12 | 204 | 0.66 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 415.00 | 0.01 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 89 | 0.66 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 420.00 | 0.01 | 0.69 | 0.35 | 0.02 | +0.01 | +100.00% | 0.00 | 53 | 103 | 0.79 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.53 | 0.27 | 0.10 | +0.09 | +900.00% | 0.00 | 36 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 335 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.32 | 0.16 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 66 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 1.14 | 0.57 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.02 | +100.00% | 0.00 | 55 | 72 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.01 | -1.74 | -99.43% | 0.00 | 2 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 3.95 | 1.98 | 2.87 | +2.86 | +28,600.00% | 0.00 | 3 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 1.27 | 0.64 | 0.01 | -1.48 | -99.33% | 0.00 | 3 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 1.41 | 0.71 | 3.00 | % | 0.00 | 2 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 475.00 | 0.00 | 1.45 | 0.73 | 3.00 | +2.99 | +29,900.00% | 0.00 | 9 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.23 | 0.62 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 3.00 | % | 0.00 | 6 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 495.00 | 0.00 | 1.13 | 0.57 | 2.96 | +2.21 | +294.67% | 0.00 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 1.46 | 0.73 | 0.01 | -0.67 | -98.53% | 0.00 | 2 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.73 | 0.37 | 3.00 | +2.99 | +29,900.00% | 0.00 | 5 | 37 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.15 | +1,500.00% | 0.00 | 12 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.13 | -76.48% | 0.00 | 13 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 1.12 | 0.56 | 0.34 | +0.23 | +209.10% | 0.00 | 8 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.04 | -25.00% | 0.00 | 7 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.32 | 0.16 | 0.17 | +0.16 | +1,600.00% | 0.00 | 5 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 54 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.98 | 0.49 | 0.16 | +0.15 | +1,500.00% | 0.00 | 74 | 103 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 295.00 | 0.01 | 1.39 | 0.70 | 0.16 | +0.09 | +128.58% | 0.00 | 84 | 140 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 297.50 | 0.01 | 0.69 | 0.35 | 0.11 | +0.04 | +57.15% | 0.00 | 36 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 67 | 555 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 302.50 | 0.01 | 1.03 | 0.52 | 0.05 | -0.06 | -54.55% | 0.00 | 90 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 305.00 | 0.02 | 0.29 | 0.16 | 0.10 | +0.06 | +150.00% | 0.00 | 26 | 354 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 307.50 | 0.00 | 0.42 | 0.21 | 0.35 | +0.16 | +84.22% | 0.00 | 3 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 364 | 0.70 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 312.50 | 0.01 | 0.70 | 0.36 | 1.25 | +1.10 | +733.34% | 0.00 | 4 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 315.00 | 0.02 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 41 | 503 | 0.78 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 317.50 | 0.02 | 0.27 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.64 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 320.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 60 | 347 | 0.66 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 2.10 | 1.05 | 0.20 | -0.04 | -16.67% | 0.00 | 12 | 3 | 1.08 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 325.00 | 0.19 | 0.25 | 0.22 | 0.19 | -0.06 | -24.00% | 0.00 | 466 | 618 | 0.61 | -0.02 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 327.50 | 0.12 | 1.08 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 130 | 412 | 0.65 | -0.02 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 0.25 | 0.32 | 0.29 | 0.34 | -0.09 | -20.93% | 0.00 | 356 | 766 | 0.56 | -0.02 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 332.50 | 0.00 | 1.12 | 0.56 | 0.36 | -0.18 | -33.34% | 0.00 | 70 | 198 | 0.72 | -0.03 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 335.00 | 0.35 | 0.42 | 0.39 | 0.41 | -0.26 | -38.81% | 0.00 | 780 | 1,101 | 0.51 | -0.07 | 0.01 | -0.45 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 337.50 | 0.43 | 0.56 | 0.50 | 0.52 | -0.43 | -45.27% | 0.00 | 333 | 246 | 0.49 | -0.08 | 0.01 | -0.48 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 0.58 | 0.69 | 0.64 | 0.70 | -0.41 | -36.94% | 0.00 | 214 | 1,096 | 0.48 | -0.09 | 0.01 | -0.51 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 342.50 | 0.69 | 0.87 | 0.78 | 0.83 | -0.63 | -43.16% | 0.00 | 136 | 191 | 0.46 | -0.11 | 0.01 | -0.55 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 345.00 | 0.95 | 1.14 | 1.05 | 1.02 | -0.88 | -46.32% | 0.00 | 417 | 1,014 | 0.45 | -0.13 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 347.50 | 1.25 | 1.51 | 1.38 | 1.38 | -1.34 | -49.27% | 0.00 | 465 | 519 | 0.44 | -0.17 | 0.02 | -0.64 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 350.00 | 1.67 | 2.00 | 1.84 | 1.93 | -1.22 | -38.73% | 0.01 | 556 | 1,089 | 0.42 | -0.21 | 0.02 | -0.71 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 352.50 | 2.35 | 2.55 | 2.45 | 2.35 | -2.00 | -45.98% | 0.01 | 98 | 118 | 0.42 | -0.27 | 0.02 | -0.80 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 355.00 | 3.00 | 3.50 | 3.25 | 3.28 | -2.27 | -40.91% | 0.01 | 287 | 176 | 0.42 | -0.34 | 0.03 | -0.88 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 357.50 | 3.80 | 4.55 | 4.18 | 4.40 | -2.25 | -33.84% | 0.01 | 66 | 701 | 0.42 | -0.41 | 0.03 | -0.95 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 360.00 | 5.05 | 5.70 | 5.38 | 5.40 | -2.10 | -28.00% | 0.01 | 275 | 108 | 0.42 | -0.48 | 0.03 | -1.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 362.50 | 6.65 | 7.00 | 6.83 | 6.90 | -3.00 | -30.31% | 0.02 | 94 | 27 | 0.43 | -0.55 | 0.03 | -1.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 365.00 | 7.75 | 8.70 | 8.23 | 8.45 | -3.54 | -29.53% | 0.02 | 20 | 101 | 0.42 | -0.62 | 0.03 | -0.98 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 367.50 | 9.50 | 10.55 | 10.03 | 9.49 | -4.46 | -31.98% | 0.03 | 2 | 1 | 0.43 | -0.68 | 0.02 | -0.93 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 370.00 | 11.40 | 12.40 | 11.90 | 11.65 | -5.40 | -31.68% | 0.03 | 4 | 61 | 0.43 | -0.73 | 0.02 | -0.85 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 372.50 | 13.35 | 14.45 | 13.90 | 17.52 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.79 | 0.02 | -0.76 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 375.00 | 15.45 | 16.60 | 16.03 | 15.70 | -6.66 | -29.79% | 0.04 | 2 | 19 | 0.44 | -0.83 | 0.02 | -0.67 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 377.50 | 14.55 | 21.85 | 18.20 | % | 0.05 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.58 | 10/28/2025 4:00:03 PM EST | |||
| 380.00 | 18.60 | 25.00 | 21.80 | 21.14 | -7.56 | -26.35% | 0.06 | 25 | 12 | 0.98 | -0.89 | 0.01 | -0.50 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 382.50 | 20.75 | 23.90 | 22.33 | % | 0.06 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.43 | 10/28/2025 4:00:03 PM EST | |||
| 385.00 | 23.10 | 26.75 | 24.93 | 34.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.37 | 10/8/2025 | 10/28/2025 4:00:03 PM EST |
| 387.50 | 25.55 | 30.65 | 28.10 | % | 0.07 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.32 | 10/28/2025 4:00:03 PM EST | |||
| 390.00 | 26.15 | 33.95 | 30.05 | 36.27 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.09 | -0.95 | 0.01 | -0.28 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 392.50 | 29.15 | 34.20 | 31.68 | % | 0.08 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.15 | 10/28/2025 4:00:03 PM EST | |||
| 395.00 | 32.85 | 37.90 | 35.38 | 53.84 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.13 | 10/1/2025 | 10/28/2025 4:00:03 PM EST |
| 400.00 | 37.80 | 42.95 | 40.38 | 51.54 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.10 | 10/8/2025 | 10/28/2025 4:00:03 PM EST |
| 405.00 | 41.45 | 46.60 | 44.03 | % | 0.11 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 410.00 | 45.90 | 53.10 | 49.50 | 59.84 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.04 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 415.00 | 52.80 | 59.00 | 55.90 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 420.00 | 57.80 | 63.50 | 60.65 | 71.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 10/28/2025 4:00:03 PM EST |
| 425.00 | 61.25 | 69.00 | 65.13 | 69.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 4:00:03 PM EST |
| 430.00 | 66.35 | 74.20 | 70.28 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 435.00 | 72.80 | 79.20 | 76.00 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 440.00 | 76.30 | 82.35 | 79.33 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 445.00 | 80.90 | 87.50 | 84.20 | 83.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 4:00:03 PM EST |
| 450.00 | 86.30 | 94.20 | 90.25 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 455.00 | 92.80 | 99.20 | 96.00 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 460.00 | 96.35 | 104.20 | 100.28 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 465.00 | 101.30 | 109.20 | 105.25 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 470.00 | 105.90 | 114.20 | 110.05 | % | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 475.00 | 111.30 | 119.20 | 115.25 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 480.00 | 116.30 | 124.20 | 120.25 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 485.00 | 120.90 | 129.05 | 124.98 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 490.00 | 126.30 | 132.55 | 129.43 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 495.00 | 131.30 | 139.20 | 135.25 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 500.00 | 136.10 | 142.65 | 139.38 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 505.00 | 142.80 | 149.20 | 146.00 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 510.00 | 146.40 | 154.20 | 150.30 | % | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |