Options Chain for ADOBE INC COM (ADBE) - $240.69 as of 9/24/2026 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 96.75 | 102.95 | 99.85 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 145.00 | 91.50 | 97.95 | 94.73 | % | 0.65 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 150.00 | 86.75 | 92.95 | 89.85 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 155.00 | 81.30 | 88.00 | 84.65 | % | 0.55 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 160.00 | 76.80 | 83.00 | 79.90 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 165.00 | 71.55 | 78.00 | 74.78 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 170.00 | 66.35 | 73.00 | 69.68 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 175.00 | 61.40 | 68.05 | 64.73 | 70.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 180.00 | 57.35 | 63.05 | 60.20 | 60.63 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 185.00 | 52.30 | 58.05 | 55.18 | 70.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 190.00 | 46.40 | 53.05 | 49.73 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:03 PM EST | |||
| 195.00 | 42.50 | 48.10 | 45.30 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/23/2026 4:00:03 PM EST | |||
| 200.00 | 37.55 | 43.15 | 40.35 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 32.45 | 38.30 | 35.38 | % | 0.17 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 9/23/2026 4:00:03 PM EST | |||
| 210.00 | 27.60 | 33.40 | 30.50 | % | 0.15 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.07 | 9/23/2026 4:00:03 PM EST | |||
| 215.00 | 22.75 | 28.85 | 25.80 | % | 0.12 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.10 | 9/23/2026 4:00:03 PM EST | |||
| 217.50 | 20.65 | 26.65 | 23.65 | % | 0.11 | 0 | 0 | EST | |||||||
| 220.00 | 18.70 | 24.55 | 21.63 | 30.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.88 | 0.01 | -0.14 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 222.50 | 16.80 | 22.55 | 19.68 | % | 0.09 | 0 | 0 | EST | |||||||
| 225.00 | 15.55 | 20.60 | 18.08 | 18.32 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.81 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 227.50 | 13.80 | 18.75 | 16.28 | % | 0.07 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.20 | 9/23/2026 4:00:03 PM EST | |||
| 230.00 | 11.90 | 17.05 | 14.48 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.39 | 0.73 | 0.02 | -0.22 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 232.50 | 10.20 | 15.50 | 12.85 | % | 0.06 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.24 | 9/23/2026 4:00:03 PM EST | |||
| 235.00 | 8.85 | 13.95 | 11.40 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.40 | 0.64 | 0.02 | -0.25 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 237.50 | 7.80 | 12.65 | 10.23 | 11.66 | +2.86 | +32.50% | 0.04 | 1 | 5 | 0.41 | 0.59 | 0.02 | -0.26 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 240.00 | 6.75 | 8.30 | 7.53 | 7.70 | -0.90 | -10.47% | 0.03 | 7 | 40 | 0.39 | 0.54 | 0.02 | -0.26 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 242.50 | 5.70 | 9.80 | 7.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | 0.49 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 245.00 | 4.65 | 8.00 | 6.33 | 7.55 | +1.01 | +15.45% | 0.03 | 1 | 63 | 0.39 | 0.44 | 0.02 | -0.26 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 247.50 | 4.05 | 7.45 | 5.75 | 6.60 | +1.50 | +29.42% | 0.02 | 1 | 14 | 0.38 | 0.39 | 0.02 | -0.25 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 250.00 | 3.35 | 6.65 | 5.00 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.39 | 0.35 | 0.02 | -0.24 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 252.50 | 2.81 | 5.55 | 4.18 | 4.63 | +0.84 | +22.17% | 0.02 | 2 | 15 | 0.40 | 0.30 | 0.02 | -0.23 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 255.00 | 2.43 | 4.00 | 3.22 | 3.05 | -0.02 | -0.66% | 0.01 | 2 | 80 | 0.40 | 0.27 | 0.02 | -0.21 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 257.50 | 1.85 | 6.55 | 4.20 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | 0.23 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 260.00 | 1.50 | 3.15 | 2.33 | 2.64 | +0.47 | +21.66% | 0.01 | 9 | 174 | 0.38 | 0.20 | 0.01 | -0.18 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 262.50 | 1.10 | 5.90 | 3.50 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | 0.17 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 265.00 | 0.86 | 2.00 | 1.43 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.41 | 0.14 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 267.50 | 0.68 | 5.35 | 3.02 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.12 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 270.00 | 0.62 | 1.67 | 1.15 | 1.29 | +0.21 | +19.45% | 0.00 | 2 | 272 | 0.42 | 0.10 | 0.01 | -0.11 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 272.50 | 0.52 | 2.05 | 1.29 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.08 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 275.00 | 0.14 | 1.30 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 405 | 0.42 | 0.06 | 0.01 | -0.08 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 1.50 | 0.76 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.43 | 0.04 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 285.00 | 0.08 | 0.90 | 0.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.53 | 0.03 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.51 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.10 | 2.05 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.64 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 300.00 | 0.12 | 0.40 | 0.26 | 0.22 | +0.06 | +37.50% | 0.00 | 2 | 268 | 0.49 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 4.10 | 2.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 3.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 3.90 | 1.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.37 | 0.19 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.53 | 0.27 | 0.15 | -0.01 | -6.25% | 0.00 | 10 | 76 | 0.40 | -0.01 | 0.00 | -0.03 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 1.08 | 0.54 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.49 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 210.00 | 0.12 | 0.80 | 0.46 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.41 | -0.04 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 215.00 | 0.05 | 3.55 | 1.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.40 | -0.07 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 217.50 | 0.06 | 1.55 | 0.81 | % | 0.00 | 0 | 0 | EST | |||||||
| 220.00 | 0.49 | 2.26 | 1.38 | 1.31 | +0.01 | +0.77% | 0.01 | 1 | 492 | 0.39 | -0.12 | 0.01 | -0.14 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 222.50 | 0.55 | 5.70 | 3.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 225.00 | 0.75 | 4.95 | 2.85 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.38 | -0.19 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 227.50 | 1.55 | 6.05 | 3.80 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.23 | 0.02 | -0.20 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 230.00 | 1.19 | 5.05 | 3.12 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.38 | -0.27 | 0.02 | -0.22 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 232.50 | 0.73 | 7.90 | 4.32 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.31 | 0.02 | -0.24 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 235.00 | 3.20 | 6.95 | 5.08 | 4.46 | -1.24 | -21.76% | 0.02 | 1 | 182 | 0.39 | -0.36 | 0.02 | -0.25 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 237.50 | 3.90 | 8.15 | 6.03 | 7.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.41 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 240.00 | 6.10 | 9.70 | 7.90 | 6.36 | -1.14 | -15.20% | 0.03 | 2 | 175 | 0.40 | -0.46 | 0.02 | -0.26 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 242.50 | 5.80 | 11.00 | 8.40 | 8.89 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.40 | -0.51 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 245.00 | 8.75 | 12.95 | 10.85 | 10.18 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.41 | -0.56 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 247.50 | 9.10 | 14.50 | 11.80 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.61 | 0.02 | -0.25 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 250.00 | 10.90 | 16.20 | 13.55 | 11.78 | -1.42 | -10.76% | 0.05 | 1 | 140 | 0.40 | -0.65 | 0.02 | -0.24 | 9/24/2026 | 9/23/2026 4:00:03 PM EST |
| 252.50 | 12.80 | 18.35 | 15.58 | 17.41 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.70 | 0.02 | -0.23 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 255.00 | 14.80 | 20.05 | 17.43 | 18.42 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.42 | -0.73 | 0.02 | -0.21 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 257.50 | 16.85 | 22.60 | 19.73 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.42 | -0.77 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 260.00 | 19.00 | 24.40 | 21.70 | 22.79 | 0.00 | 0.00% | 0.08 | 0 | 402 | 0.41 | -0.80 | 0.01 | -0.18 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 262.50 | 21.20 | 27.90 | 24.55 | 25.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.83 | 0.01 | -0.16 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 265.00 | 23.45 | 28.95 | 26.20 | 23.38 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.69 | -0.86 | 0.01 | -0.14 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 267.50 | 25.75 | 32.80 | 29.28 | 29.56 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.88 | 0.01 | -0.13 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 270.00 | 27.95 | 33.95 | 30.95 | 29.70 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.74 | -0.90 | 0.01 | -0.11 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 272.50 | 30.30 | 35.95 | 33.13 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.92 | 0.01 | -0.10 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 275.00 | 32.75 | 39.05 | 35.90 | 34.85 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.64 | -0.94 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 280.00 | 37.60 | 43.35 | 40.48 | 39.30 | 0.00 | 0.00% | 0.14 | 0 | 399 | 0.68 | -0.96 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 285.00 | 42.50 | 47.90 | 45.20 | 45.40 | 0.00 | 0.00% | 0.16 | 0 | 610 | 0.88 | -0.97 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 290.00 | 47.45 | 52.85 | 50.15 | 51.75 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.92 | -0.98 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 295.00 | 52.40 | 59.15 | 55.78 | 56.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 300.00 | 57.40 | 63.30 | 60.35 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 305.00 | 62.40 | 68.30 | 65.35 | 25.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/23/2026 4:00:03 PM EST |
| 310.00 | 67.40 | 73.70 | 70.55 | 47.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:03 PM EST |
| 315.00 | 72.40 | 77.90 | 75.15 | 32.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:03 PM EST |
| 320.00 | 77.40 | 82.85 | 80.13 | 40.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:03 PM EST |
| 325.00 | 82.40 | 88.15 | 85.28 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:03 PM EST |
| 330.00 | 87.40 | 93.90 | 90.65 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 335.00 | 92.40 | 98.60 | 95.50 | 49.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:03 PM EST |
| 340.00 | 97.40 | 103.70 | 100.55 | 53.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:03 PM EST |
| 345.00 | 102.40 | 110.05 | 106.23 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 350.00 | 107.40 | 115.20 | 111.30 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 360.00 | 117.40 | 125.40 | 121.40 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 370.00 | 127.40 | 135.45 | 131.43 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 380.00 | 137.40 | 145.30 | 141.35 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST |