Options Chain for ADOBE INC COM (ADBE) - $248.12 as of 10/30/2026 10:01:48 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 | 109.25 | 115.75 | 112.50 | % | 0.80 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 145.00 | 104.25 | 110.90 | 107.58 | % | 0.74 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 150.00 | 99.25 | 105.65 | 102.45 | 90.35 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 4:00:01 PM EST |
| 155.00 | 94.40 | 100.75 | 97.58 | % | 0.63 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 160.00 | 89.40 | 95.40 | 92.40 | % | 0.58 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 165.00 | 84.40 | 90.75 | 87.58 | % | 0.53 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 170.00 | 79.40 | 86.40 | 82.90 | % | 0.49 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 175.00 | 74.40 | 81.05 | 77.73 | % | 0.44 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 180.00 | 69.40 | 75.55 | 72.48 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 185.00 | 64.25 | 70.85 | 67.55 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 190.00 | 59.30 | 65.55 | 62.43 | 57.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 195.00 | 54.45 | 60.80 | 57.63 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 200.00 | 49.45 | 56.00 | 52.73 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 205.00 | 44.30 | 51.45 | 47.88 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 210.00 | 39.50 | 45.10 | 42.30 | 37.60 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 212.50 | 37.00 | 42.65 | 39.83 | 34.37 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 215.00 | 34.50 | 40.15 | 37.33 | 31.95 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.15 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 217.50 | 32.05 | 38.25 | 35.15 | % | 0.16 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 10/29/2026 4:00:01 PM EST | |||
| 220.00 | 29.60 | 36.00 | 32.80 | 26.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.04 | 0.98 | 0.00 | -0.04 | 10/9/2026 | 10/29/2026 4:00:01 PM EST |
| 222.50 | 28.50 | 32.95 | 30.73 | 26.19 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.00 | 0.96 | 0.01 | -0.07 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 225.00 | 24.60 | 30.55 | 27.58 | 24.86 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.93 | 0.94 | 0.01 | -0.10 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 227.50 | 22.30 | 27.75 | 25.03 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | 0.91 | 0.01 | -0.14 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 230.00 | 21.35 | 25.95 | 23.65 | 19.75 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.83 | 0.88 | 0.01 | -0.18 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 232.50 | 17.40 | 23.90 | 20.65 | 17.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.84 | 0.02 | -0.22 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 235.00 | 15.40 | 21.60 | 18.50 | 15.12 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.68 | 0.80 | 0.02 | -0.26 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 237.50 | 13.25 | 18.90 | 16.08 | 16.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | 0.75 | 0.02 | -0.30 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 240.00 | 12.05 | 16.40 | 14.23 | 10.91 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.41 | 0.70 | 0.02 | -0.34 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 242.50 | 10.10 | 14.60 | 12.35 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.43 | 0.64 | 0.02 | -0.36 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 245.00 | 9.15 | 12.65 | 10.90 | 11.73 | +3.58 | +43.93% | 0.04 | 2 | 47 | 0.45 | 0.58 | 0.02 | -0.38 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 247.50 | 7.25 | 10.90 | 9.08 | 9.75 | +3.40 | +53.55% | 0.04 | 4 | 74 | 0.42 | 0.52 | 0.02 | -0.39 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 250.00 | 6.05 | 9.30 | 7.68 | 7.80 | +2.00 | +34.49% | 0.03 | 11 | 368 | 0.46 | 0.46 | 0.02 | -0.39 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 252.50 | 6.00 | 7.90 | 6.95 | 6.50 | +2.16 | +49.77% | 0.03 | 16 | 54 | 0.44 | 0.40 | 0.02 | -0.38 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 255.00 | 5.15 | 6.60 | 5.88 | 5.59 | +1.87 | +50.27% | 0.02 | 15 | 320 | 0.46 | 0.34 | 0.02 | -0.37 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 257.50 | 3.70 | 5.55 | 4.63 | 4.30 | +1.72 | +66.67% | 0.02 | 1 | 52 | 0.44 | 0.29 | 0.02 | -0.34 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 260.00 | 2.61 | 4.25 | 3.43 | 4.05 | +1.86 | +84.94% | 0.01 | 40 | 529 | 0.44 | 0.24 | 0.02 | -0.31 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 262.50 | 2.49 | 3.60 | 3.05 | 3.17 | +1.38 | +77.10% | 0.01 | 32 | 80 | 0.45 | 0.20 | 0.02 | -0.28 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 265.00 | 2.06 | 2.92 | 2.49 | 2.40 | +1.10 | +84.62% | 0.01 | 7 | 413 | 0.45 | 0.16 | 0.01 | -0.25 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 267.50 | 1.22 | 2.46 | 1.84 | 1.93 | +0.90 | +87.38% | 0.01 | 5 | 372 | 0.44 | 0.13 | 0.01 | -0.22 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 270.00 | 1.15 | 1.72 | 1.44 | 1.38 | +0.62 | +81.58% | 0.01 | 43 | 338 | 0.45 | 0.11 | 0.01 | -0.18 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 272.50 | 0.57 | 1.50 | 1.04 | 0.90 | +0.26 | +40.63% | 0.00 | 4 | 193 | 0.46 | 0.08 | 0.01 | -0.15 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 275.00 | 0.58 | 1.00 | 0.79 | 0.65 | +0.13 | +25.00% | 0.00 | 411 | 537 | 0.43 | 0.06 | 0.01 | -0.13 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 277.50 | 0.39 | 0.88 | 0.64 | 0.70 | +0.48 | +218.19% | 0.00 | 1 | 25 | 0.48 | 0.05 | 0.01 | -0.10 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 280.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.23 | +71.88% | 0.00 | 10 | 179 | 0.50 | 0.04 | 0.00 | -0.08 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 282.50 | 0.16 | 0.56 | 0.36 | 0.46 | +0.14 | +43.75% | 0.00 | 1 | 33 | 0.49 | 0.03 | 0.00 | -0.06 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 285.00 | 0.09 | 0.44 | 0.27 | 0.33 | +0.11 | +50.00% | 0.00 | 1 | 114 | 0.57 | 0.02 | 0.00 | -0.05 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 2.19 | 1.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 290.00 | 0.13 | 0.33 | 0.23 | 0.15 | +0.06 | +66.67% | 0.00 | 13 | 149 | 0.48 | 0.01 | 0.00 | -0.03 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 0.52 | 0.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.02 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.47 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 1.37 | 0.69 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.85 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.59 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.13 | 0.57 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 1.32 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 2.31 | 1.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.53 | 1.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 3.05 | 1.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 3.90 | 1.95 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 4:00:01 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/29/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.26 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.57 | 0.79 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 210.00 | 0.02 | 1.40 | 0.71 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 1.01 | 0.51 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.61 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 0.79 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 162 | 0.53 | -0.02 | 0.00 | -0.04 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 222.50 | 0.12 | 0.85 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | -0.04 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 225.00 | 0.14 | 0.68 | 0.41 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.44 | -0.06 | 0.01 | -0.10 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 227.50 | 0.29 | 0.54 | 0.42 | 0.51 | -0.31 | -37.81% | 0.00 | 2 | 213 | 0.46 | -0.09 | 0.01 | -0.14 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 230.00 | 0.43 | 1.00 | 0.72 | 0.75 | -0.38 | -33.63% | 0.00 | 2 | 887 | 0.46 | -0.12 | 0.01 | -0.18 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 232.50 | 0.64 | 1.31 | 0.98 | 0.97 | -0.45 | -31.69% | 0.00 | 7 | 98 | 0.39 | -0.15 | 0.02 | -0.22 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 235.00 | 0.88 | 1.47 | 1.18 | 1.19 | -0.82 | -40.80% | 0.01 | 7 | 686 | 0.45 | -0.20 | 0.02 | -0.26 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 237.50 | 1.19 | 2.47 | 1.83 | 1.58 | -1.05 | -39.93% | 0.01 | 6 | 211 | 0.43 | -0.25 | 0.02 | -0.30 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 240.00 | 1.75 | 2.16 | 1.96 | 2.00 | -1.36 | -40.48% | 0.01 | 260 | 165 | 0.46 | -0.30 | 0.02 | -0.34 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 242.50 | 2.01 | 4.20 | 3.11 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.44 | -0.36 | 0.02 | -0.36 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 245.00 | 2.75 | 4.90 | 3.83 | 2.91 | -2.84 | -49.40% | 0.02 | 7 | 608 | 0.43 | -0.42 | 0.02 | -0.38 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 247.50 | 3.20 | 5.05 | 4.13 | 6.63 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.46 | -0.48 | 0.02 | -0.39 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 250.00 | 4.35 | 5.65 | 5.00 | 5.50 | -2.10 | -27.64% | 0.02 | 22 | 148 | 0.48 | -0.54 | 0.02 | -0.39 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 252.50 | 5.00 | 7.00 | 6.00 | 6.00 | -3.50 | -36.85% | 0.02 | 1 | 128 | 0.45 | -0.60 | 0.02 | -0.38 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 255.00 | 6.60 | 10.80 | 8.70 | 8.00 | -3.72 | -31.75% | 0.03 | 3 | 132 | 0.44 | -0.66 | 0.02 | -0.37 | 10/30/2026 | 10/29/2026 4:00:01 PM EST |
| 257.50 | 8.00 | 12.30 | 10.15 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.44 | -0.71 | 0.02 | -0.34 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 260.00 | 9.50 | 13.90 | 11.70 | 14.45 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.43 | -0.76 | 0.02 | -0.31 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 262.50 | 11.25 | 15.50 | 13.38 | 16.09 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.77 | -0.80 | 0.02 | -0.28 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 265.00 | 13.10 | 17.35 | 15.23 | 21.33 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.77 | -0.84 | 0.01 | -0.25 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 267.50 | 14.80 | 19.35 | 17.08 | 19.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.80 | -0.87 | 0.01 | -0.22 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 270.00 | 16.80 | 22.50 | 19.65 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.82 | -0.89 | 0.01 | -0.18 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 272.50 | 19.00 | 23.30 | 21.15 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.92 | 0.01 | -0.15 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 275.00 | 21.00 | 26.65 | 23.83 | 26.93 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.88 | -0.94 | 0.01 | -0.13 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 277.50 | 23.35 | 28.85 | 26.10 | % | 0.09 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.10 | 10/29/2026 4:00:01 PM EST | |||
| 280.00 | 25.50 | 31.30 | 28.40 | 24.68 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.95 | -0.96 | 0.00 | -0.08 | 10/26/2026 | 10/29/2026 4:00:01 PM EST |
| 282.50 | 28.30 | 33.75 | 31.03 | % | 0.11 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.06 | 10/29/2026 4:00:01 PM EST | |||
| 285.00 | 30.50 | 36.15 | 33.33 | 52.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.05 | 9/29/2026 | 10/29/2026 4:00:01 PM EST |
| 287.50 | 32.90 | 38.55 | 35.73 | % | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 10/29/2026 4:00:01 PM EST | |||
| 290.00 | 35.35 | 41.00 | 38.18 | % | 0.13 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 10/29/2026 4:00:01 PM EST | |||
| 292.50 | 38.05 | 43.50 | 40.78 | % | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 10/29/2026 4:00:01 PM EST | |||
| 295.00 | 40.50 | 45.80 | 43.15 | 31.92 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.18 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/29/2026 4:00:01 PM EST |
| 297.50 | 42.75 | 48.45 | 45.60 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 10/29/2026 4:00:01 PM EST | |||
| 300.00 | 45.35 | 50.90 | 48.13 | 36.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/29/2026 4:00:01 PM EST |
| 302.50 | 47.85 | 53.40 | 50.63 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 305.00 | 50.45 | 55.90 | 53.18 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 310.00 | 55.35 | 60.75 | 58.05 | 70.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 4:00:01 PM EST |
| 315.00 | 60.35 | 65.75 | 63.05 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 320.00 | 65.35 | 70.75 | 68.05 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 325.00 | 70.30 | 75.75 | 73.03 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 330.00 | 75.30 | 80.75 | 78.03 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 335.00 | 80.30 | 85.80 | 83.05 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 340.00 | 85.40 | 90.80 | 88.10 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 345.00 | 90.45 | 95.75 | 93.10 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 350.00 | 95.20 | 100.75 | 97.98 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 360.00 | 105.30 | 110.75 | 108.03 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST |