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 | 129.05 | 133.55 | 131.30 | 116.15 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 4:00:03 PM EST |
| 235.00 | 124.05 | 130.00 | 127.03 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 240.00 | 118.90 | 125.00 | 121.95 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 245.00 | 113.90 | 120.00 | 116.95 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 250.00 | 109.10 | 112.65 | 110.88 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 255.00 | 104.10 | 109.55 | 106.83 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 260.00 | 98.95 | 102.65 | 100.80 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 265.00 | 94.45 | 98.40 | 96.43 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 270.00 | 89.15 | 93.45 | 91.30 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 275.00 | 84.50 | 89.35 | 86.93 | 72.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 79.10 | 83.65 | 81.38 | 54.97 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:03 PM EST |
| 285.00 | 74.20 | 79.65 | 76.93 | 51.78 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 69.05 | 74.65 | 71.85 | 46.09 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/28/2025 4:00:03 PM EST |
| 295.00 | 64.25 | 67.85 | 66.05 | 42.33 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 10/16/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 59.05 | 62.85 | 60.95 | 33.36 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.85 | 0.99 | 0.00 | -0.06 | 10/17/2025 | 10/28/2025 4:00:03 PM EST |
| 305.00 | 53.70 | 57.90 | 55.80 | 30.08 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.80 | 0.99 | 0.00 | -0.07 | 10/17/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 49.55 | 53.00 | 51.28 | 45.57 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.75 | 0.99 | 0.00 | -0.10 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 315.00 | 44.40 | 48.05 | 46.23 | 29.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.69 | 0.97 | 0.00 | -0.14 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 320.00 | 38.10 | 45.05 | 41.58 | 40.74 | +4.91 | +13.71% | 0.13 | 2 | 21 | 0.78 | 0.96 | 0.00 | -0.17 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 325.00 | 34.10 | 38.35 | 36.23 | 31.47 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.60 | 0.94 | 0.00 | -0.20 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 327.50 | 32.00 | 37.85 | 34.93 | 30.86 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | 0.93 | 0.01 | -0.21 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 30.00 | 33.60 | 31.80 | 27.11 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.55 | 0.92 | 0.01 | -0.23 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 332.50 | 26.40 | 33.60 | 30.00 | 15.64 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.68 | 0.90 | 0.01 | -0.25 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 335.00 | 23.90 | 30.75 | 27.33 | 28.08 | +4.68 | +20.00% | 0.08 | 2 | 56 | 0.62 | 0.88 | 0.01 | -0.27 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 337.50 | 23.80 | 28.40 | 26.10 | 21.44 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | 0.86 | 0.01 | -0.29 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 20.35 | 24.60 | 22.48 | 22.30 | +2.43 | +12.23% | 0.07 | 42 | 74 | 0.48 | 0.84 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 342.50 | 19.05 | 24.25 | 21.65 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.42 | 0.81 | 0.01 | -0.34 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 345.00 | 16.10 | 20.55 | 18.33 | 20.69 | +5.62 | +37.30% | 0.05 | 17 | 234 | 0.33 | 0.78 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 347.50 | 15.70 | 18.65 | 17.18 | 13.42 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.39 | 0.74 | 0.01 | -0.38 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 350.00 | 14.10 | 15.40 | 14.75 | 14.50 | +2.00 | +16.00% | 0.04 | 52 | 201 | 0.36 | 0.70 | 0.02 | -0.41 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 352.50 | 12.70 | 13.60 | 13.15 | 14.37 | +4.02 | +38.85% | 0.04 | 3 | 42 | 0.36 | 0.66 | 0.02 | -0.43 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 355.00 | 11.20 | 12.05 | 11.63 | 11.56 | +1.46 | +14.46% | 0.03 | 92 | 215 | 0.36 | 0.61 | 0.02 | -0.44 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 357.50 | 9.70 | 10.65 | 10.18 | 9.95 | +1.25 | +14.37% | 0.03 | 10 | 50 | 0.36 | 0.57 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 360.00 | 8.50 | 9.25 | 8.88 | 8.88 | +1.18 | +15.33% | 0.02 | 275 | 612 | 0.36 | 0.52 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 362.50 | 7.40 | 9.15 | 8.28 | 7.37 | +0.92 | +14.27% | 0.02 | 65 | 45 | 0.39 | 0.48 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 365.00 | 6.45 | 7.05 | 6.75 | 6.65 | +0.83 | +14.27% | 0.02 | 183 | 530 | 0.37 | 0.43 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 367.50 | 5.45 | 6.15 | 5.80 | 5.53 | +0.88 | +18.93% | 0.02 | 226 | 51 | 0.37 | 0.39 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 370.00 | 4.75 | 5.25 | 5.00 | 5.00 | +0.75 | +17.65% | 0.01 | 1,263 | 614 | 0.37 | 0.35 | 0.02 | -0.43 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 375.00 | 3.30 | 3.90 | 3.60 | 3.55 | +0.50 | +16.40% | 0.01 | 329 | 184 | 0.37 | 0.28 | 0.02 | -0.39 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 380.00 | 2.40 | 2.79 | 2.60 | 2.52 | +0.37 | +17.21% | 0.01 | 216 | 554 | 0.37 | 0.21 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 385.00 | 1.53 | 1.99 | 1.76 | 2.09 | +0.58 | +38.42% | 0.00 | 65 | 380 | 0.38 | 0.16 | 0.01 | -0.30 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 390.00 | 1.15 | 1.59 | 1.37 | 1.40 | +0.48 | +52.18% | 0.00 | 590 | 1,421 | 0.39 | 0.12 | 0.01 | -0.25 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 395.00 | 0.78 | 1.24 | 1.01 | 1.02 | +0.26 | +34.22% | 0.00 | 15 | 58 | 0.40 | 0.09 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 400.00 | 0.68 | 0.96 | 0.82 | 0.81 | +0.21 | +35.00% | 0.00 | 104 | 262 | 0.42 | 0.07 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 405.00 | 0.01 | 0.69 | 0.35 | 0.65 | +0.15 | +30.00% | 0.00 | 104 | 48 | 0.35 | 0.06 | 0.00 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 410.00 | 0.30 | 0.87 | 0.59 | 0.51 | +0.06 | +13.34% | 0.00 | 21 | 26 | 0.46 | 0.03 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 415.00 | 0.01 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.41 | 0.03 | 0.00 | -0.09 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 20 | 0.59 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 4.45 | 2.23 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.02 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 4.35 | 2.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 4.35 | 2.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.06 | -54.55% | 0.00 | 44 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 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 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 3.05 | 1.53 | 0.01 | % | 0.01 | 5 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 240.00 | 0.00 | 3.85 | 1.93 | 0.01 | % | 0.01 | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.41 | 0.21 | 0.02 | % | 0.00 | 9 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST | |
| 265.00 | 0.01 | 0.41 | 0.21 | 0.01 | -0.52 | -98.12% | 0.00 | 4 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 0.01 | 1.70 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 275.00 | 0.01 | 0.31 | 0.16 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.73 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.78 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 0.13 | 0.24 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.53 | -0.01 | 0.00 | -0.06 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.63 | 0.32 | 0.16 | -0.17 | -51.52% | 0.00 | 29 | 122 | 0.60 | -0.01 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.48 | 0.24 | 0.20 | -0.09 | -31.04% | 0.00 | 46 | 178 | 0.53 | -0.01 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 315.00 | 0.22 | 0.40 | 0.31 | 0.30 | -0.14 | -31.82% | 0.00 | 36 | 153 | 0.44 | -0.03 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 320.00 | 0.32 | 0.60 | 0.46 | 0.38 | -0.22 | -36.67% | 0.00 | 38 | 263 | 0.43 | -0.04 | 0.00 | -0.17 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 325.00 | 0.51 | 0.70 | 0.61 | 0.57 | -0.37 | -39.37% | 0.00 | 52 | 251 | 0.40 | -0.06 | 0.00 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 327.50 | 0.57 | 0.89 | 0.73 | 0.73 | -0.40 | -35.40% | 0.00 | 7 | 26 | 0.40 | -0.07 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 0.72 | 1.01 | 0.87 | 0.82 | -0.43 | -34.40% | 0.00 | 38 | 259 | 0.39 | -0.08 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 332.50 | 0.90 | 1.20 | 1.05 | 1.00 | -0.54 | -35.07% | 0.00 | 25 | 22 | 0.38 | -0.10 | 0.01 | -0.25 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 335.00 | 1.13 | 1.39 | 1.26 | 1.19 | -0.60 | -33.52% | 0.00 | 24 | 699 | 0.37 | -0.12 | 0.01 | -0.27 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 337.50 | 1.46 | 1.72 | 1.59 | 1.44 | -1.01 | -41.23% | 0.00 | 9 | 156 | 0.37 | -0.14 | 0.01 | -0.29 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 1.72 | 2.08 | 1.90 | 1.85 | -0.95 | -33.93% | 0.01 | 33 | 980 | 0.37 | -0.16 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 342.50 | 2.11 | 2.47 | 2.29 | 2.19 | -1.26 | -36.53% | 0.01 | 27 | 46 | 0.36 | -0.19 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 345.00 | 2.62 | 3.20 | 2.91 | 2.77 | -1.23 | -30.75% | 0.01 | 22 | 88 | 0.36 | -0.22 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 347.50 | 3.00 | 3.65 | 3.33 | 3.14 | -2.01 | -39.03% | 0.01 | 7 | 37 | 0.35 | -0.26 | 0.01 | -0.38 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 350.00 | 3.75 | 4.30 | 4.03 | 3.96 | -1.64 | -29.29% | 0.01 | 69 | 225 | 0.35 | -0.30 | 0.02 | -0.41 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 352.50 | 4.65 | 5.10 | 4.88 | 4.37 | -2.83 | -39.31% | 0.01 | 2 | 23 | 0.35 | -0.34 | 0.02 | -0.43 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 355.00 | 5.65 | 6.10 | 5.88 | 5.95 | -1.95 | -24.69% | 0.02 | 13 | 103 | 0.35 | -0.39 | 0.02 | -0.44 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 357.50 | 6.65 | 7.30 | 6.98 | 6.55 | -1.85 | -22.03% | 0.02 | 35 | 29 | 0.35 | -0.43 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 360.00 | 7.90 | 8.65 | 8.28 | 8.12 | -2.00 | -19.77% | 0.02 | 26 | 194 | 0.36 | -0.48 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 362.50 | 9.25 | 10.00 | 9.63 | 8.65 | -3.62 | -29.51% | 0.03 | 3 | 1,001 | 0.36 | -0.52 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 365.00 | 10.70 | 11.55 | 11.13 | 10.93 | -2.19 | -16.70% | 0.03 | 13 | 14 | 0.36 | -0.57 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 367.50 | 12.05 | 13.10 | 12.58 | % | 0.03 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.45 | 10/28/2025 4:00:03 PM EST | |||
| 370.00 | 13.65 | 14.75 | 14.20 | 18.26 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.36 | -0.65 | 0.02 | -0.43 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 375.00 | 16.90 | 19.25 | 18.08 | 19.00 | -3.03 | -13.76% | 0.05 | 1 | 20 | 0.37 | -0.72 | 0.02 | -0.39 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 380.00 | 19.80 | 22.95 | 21.38 | 43.48 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | -0.79 | 0.01 | -0.35 | 10/14/2025 | 10/28/2025 4:00:03 PM EST |
| 385.00 | 22.55 | 30.10 | 26.33 | 51.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.84 | 0.01 | -0.30 | 10/15/2025 | 10/28/2025 4:00:03 PM EST |
| 390.00 | 26.80 | 31.90 | 29.35 | 40.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | -0.88 | 0.01 | -0.25 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 395.00 | 31.55 | 36.95 | 34.25 | 40.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.91 | 0.01 | -0.20 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 400.00 | 38.15 | 43.25 | 40.70 | 40.89 | -4.80 | -10.51% | 0.10 | 1 | 2 | 0.67 | -0.93 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 405.00 | 43.05 | 46.90 | 44.98 | % | 0.11 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.15 | 10/28/2025 4:00:03 PM EST | |||
| 410.00 | 46.55 | 51.65 | 49.10 | % | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.10 | 10/28/2025 4:00:03 PM EST | |||
| 415.00 | 52.85 | 58.30 | 55.58 | % | 0.13 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.09 | 10/28/2025 4:00:03 PM EST | |||
| 420.00 | 57.80 | 62.00 | 59.90 | % | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 425.00 | 61.00 | 68.80 | 64.90 | 75.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 10/28/2025 4:00:03 PM EST |
| 430.00 | 65.90 | 73.75 | 69.83 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 435.00 | 70.90 | 78.90 | 74.90 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 440.00 | 75.90 | 83.90 | 79.90 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 445.00 | 80.90 | 89.00 | 84.95 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 450.00 | 85.90 | 92.00 | 88.95 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 455.00 | 90.90 | 97.55 | 94.23 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 460.00 | 96.35 | 104.20 | 100.28 | 110.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:03 PM EST |
| 465.00 | 100.70 | 107.50 | 104.10 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 470.00 | 105.20 | 112.50 | 108.85 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 475.00 | 110.90 | 119.20 | 115.05 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 480.00 | 116.05 | 124.20 | 120.13 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 485.00 | 121.30 | 129.20 | 125.25 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 490.00 | 125.90 | 134.20 | 130.05 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 495.00 | 131.10 | 139.20 | 135.15 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 500.00 | 135.70 | 142.50 | 139.10 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 505.00 | 141.05 | 149.20 | 145.13 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 510.00 | 145.70 | 152.35 | 149.03 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |