Options Chain for ADOBE INC COM (ADBE) - $339.30 as of 10/30/2025 4:52:43 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 | 108.45 | 114.00 | 111.23 | 110.15 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 235.00 | 101.95 | 109.00 | 105.48 | 104.37 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 97.00 | 104.00 | 100.50 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 92.50 | 98.60 | 95.55 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 87.50 | 92.65 | 90.08 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 81.35 | 89.05 | 85.20 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 77.50 | 82.35 | 79.93 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 71.05 | 79.10 | 75.08 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 270.00 | 66.20 | 74.05 | 70.13 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 275.00 | 62.50 | 68.60 | 65.55 | 60.47 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 58.10 | 62.05 | 60.08 | 56.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.07 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 285.00 | 52.50 | 58.70 | 55.60 | 51.31 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.07 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 49.00 | 52.30 | 50.65 | 43.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.09 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 295.00 | 42.55 | 49.55 | 46.05 | 46.85 | +1.45 | +3.20% | 0.16 | 3 | 3 | 0.76 | 0.97 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 39.15 | 44.75 | 41.95 | 41.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.71 | 0.95 | 0.00 | -0.14 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 305.00 | 35.10 | 38.35 | 36.73 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.93 | 0.01 | -0.17 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 29.20 | 35.25 | 32.23 | 44.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.90 | 0.01 | -0.20 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 315.00 | 25.80 | 30.55 | 28.18 | 37.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.86 | 0.01 | -0.24 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 320.00 | 21.10 | 26.50 | 23.80 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.39 | 0.81 | 0.01 | -0.27 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 325.00 | 18.15 | 19.95 | 19.05 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.36 | 0.75 | 0.01 | -0.30 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 330.00 | 14.55 | 16.00 | 15.28 | 14.00 | -2.50 | -15.16% | 0.05 | 3 | 26 | 0.34 | 0.68 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 332.50 | 12.95 | 14.40 | 13.68 | 13.60 | % | 0.04 | 4 | 0 | 0.34 | 0.64 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 335.00 | 11.75 | 12.65 | 12.20 | 14.00 | +1.81 | +14.85% | 0.04 | 11 | 57 | 0.34 | 0.60 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 337.50 | 10.35 | 11.35 | 10.85 | 11.70 | +0.60 | +5.41% | 0.03 | 14 | 2 | 0.35 | 0.56 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 340.00 | 9.20 | 10.00 | 9.60 | 10.87 | +1.32 | +13.83% | 0.03 | 25 | 142 | 0.35 | 0.52 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 342.50 | 8.05 | 8.90 | 8.48 | 9.57 | +0.97 | +11.28% | 0.02 | 101 | 102 | 0.35 | 0.47 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 345.00 | 6.95 | 7.40 | 7.18 | 7.15 | +0.25 | +3.63% | 0.02 | 130 | 187 | 0.34 | 0.43 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 347.50 | 6.10 | 6.75 | 6.43 | 6.51 | +0.06 | +0.93% | 0.02 | 7 | 9 | 0.35 | 0.39 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 350.00 | 5.30 | 5.80 | 5.55 | 6.43 | +0.88 | +15.86% | 0.02 | 57 | 894 | 0.35 | 0.36 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 352.50 | 4.50 | 5.05 | 4.78 | 4.95 | -0.05 | -1.00% | 0.01 | 1 | 16 | 0.35 | 0.32 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 355.00 | 3.85 | 4.20 | 4.03 | 4.55 | +0.14 | +3.18% | 0.01 | 25 | 109 | 0.34 | 0.29 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 357.50 | 3.35 | 3.75 | 3.55 | 4.28 | +0.23 | +5.68% | 0.01 | 11 | 22 | 0.35 | 0.26 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 360.00 | 2.88 | 3.20 | 3.04 | 3.34 | +0.09 | +2.77% | 0.01 | 54 | 238 | 0.35 | 0.23 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 362.50 | 2.43 | 2.81 | 2.62 | 3.00 | +0.07 | +2.39% | 0.01 | 1 | 60 | 0.35 | 0.20 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 365.00 | 2.08 | 2.45 | 2.27 | 2.55 | +0.04 | +1.60% | 0.01 | 25 | 165 | 0.36 | 0.18 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 367.50 | 1.84 | 2.20 | 2.02 | 2.33 | +0.08 | +3.56% | 0.01 | 4 | 5 | 0.37 | 0.16 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 370.00 | 1.57 | 1.96 | 1.77 | 2.18 | +0.19 | +9.55% | 0.00 | 33 | 105 | 0.37 | 0.14 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 375.00 | 1.13 | 1.45 | 1.29 | 1.50 | -0.01 | -0.67% | 0.00 | 15 | 110 | 0.37 | 0.11 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 380.00 | 0.95 | 1.25 | 1.10 | 1.00 | -0.16 | -13.80% | 0.00 | 52 | 180 | 0.39 | 0.09 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 385.00 | 0.65 | 0.97 | 0.81 | 0.77 | -0.31 | -28.71% | 0.00 | 27 | 90 | 0.40 | 0.07 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 390.00 | 0.39 | 0.98 | 0.69 | 0.77 | +0.03 | +4.06% | 0.00 | 6 | 124 | 0.41 | 0.05 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 395.00 | 0.34 | 0.60 | 0.47 | 0.45 | -0.25 | -35.72% | 0.00 | 8 | 43 | 0.41 | 0.04 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 400.00 | 0.10 | 1.95 | 1.03 | 0.47 | -0.03 | -6.00% | 0.00 | 5 | 156 | 0.48 | 0.03 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.75 | 0.38 | 0.25 | -1.06 | -80.92% | 0.00 | 4 | 39 | 0.52 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.53 | 0.27 | 0.31 | -0.07 | -18.43% | 0.00 | 1 | 30 | 0.51 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 415.00 | 0.20 | 1.26 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 420.00 | 0.01 | 1.20 | 0.61 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 4.35 | 2.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 435.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 485.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 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 | 4.30 | 2.15 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 4.35 | 2.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 0.06 | 0.75 | 0.41 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.01 | 0.00 | -0.07 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 285.00 | 0.07 | 4.40 | 2.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.01 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.02 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 295.00 | 0.37 | 1.00 | 0.69 | 0.62 | +0.24 | +63.16% | 0.00 | 7 | 86 | 0.44 | -0.03 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 0.40 | 0.70 | 0.55 | 0.90 | +0.24 | +36.37% | 0.00 | 8 | 101 | 0.38 | -0.05 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 305.00 | 0.68 | 1.16 | 0.92 | 0.85 | -0.06 | -6.60% | 0.00 | 3 | 96 | 0.38 | -0.07 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 1.19 | 1.44 | 1.32 | 1.07 | -0.28 | -20.75% | 0.00 | 3 | 124 | 0.37 | -0.10 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 315.00 | 1.74 | 2.08 | 1.91 | 1.71 | -0.41 | -19.34% | 0.01 | 20 | 121 | 0.37 | -0.14 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 320.00 | 2.62 | 2.90 | 2.76 | 2.48 | -0.61 | -19.75% | 0.01 | 40 | 265 | 0.36 | -0.19 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 325.00 | 3.60 | 4.10 | 3.85 | 3.84 | -0.46 | -10.70% | 0.01 | 78 | 304 | 0.36 | -0.25 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 330.00 | 5.05 | 5.65 | 5.35 | 4.69 | -1.31 | -21.84% | 0.02 | 10 | 361 | 0.35 | -0.32 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 332.50 | 5.95 | 6.55 | 6.25 | 5.55 | -1.53 | -21.61% | 0.02 | 17 | 119 | 0.35 | -0.36 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 335.00 | 6.95 | 7.65 | 7.30 | 5.97 | -2.29 | -27.73% | 0.02 | 71 | 178 | 0.35 | -0.40 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 337.50 | 8.00 | 8.80 | 8.40 | 8.24 | -0.91 | -9.95% | 0.02 | 26 | 13 | 0.35 | -0.44 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 340.00 | 9.30 | 10.05 | 9.68 | 8.65 | -2.11 | -19.61% | 0.03 | 27 | 253 | 0.35 | -0.48 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 342.50 | 10.65 | 11.45 | 11.05 | 12.20 | +0.25 | +2.10% | 0.03 | 46 | 110 | 0.35 | -0.53 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 345.00 | 11.80 | 13.05 | 12.43 | 10.57 | -3.06 | -22.45% | 0.04 | 31 | 102 | 0.35 | -0.57 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 347.50 | 13.50 | 14.70 | 14.10 | 11.43 | +6.33 | +124.12% | 0.04 | 4 | 12 | 0.36 | -0.61 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 350.00 | 14.95 | 16.35 | 15.65 | 13.11 | -3.81 | -22.52% | 0.04 | 12 | 66 | 0.35 | -0.64 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 352.50 | 16.70 | 18.15 | 17.43 | 18.38 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.68 | 0.01 | -0.30 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 355.00 | 18.60 | 20.35 | 19.48 | 17.43 | +0.46 | +2.72% | 0.05 | 3 | 29 | 0.37 | -0.71 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 357.50 | 17.65 | 22.55 | 20.10 | 19.42 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.74 | 0.01 | -0.28 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 360.00 | 22.60 | 24.40 | 23.50 | 22.47 | +3.67 | +19.53% | 0.07 | 6 | 123 | 0.37 | -0.77 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 362.50 | 22.75 | 26.55 | 24.65 | % | 0.07 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.25 | 10/30/2025 3:59:56 PM EST | |||
| 365.00 | 23.60 | 28.60 | 26.10 | 26.61 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | -0.82 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 367.50 | 25.60 | 31.55 | 28.58 | % | 0.08 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.21 | 10/30/2025 3:59:56 PM EST | |||
| 370.00 | 28.20 | 32.95 | 30.58 | 32.28 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.43 | -0.86 | 0.01 | -0.20 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 375.00 | 32.30 | 38.00 | 35.15 | 32.83 | -4.72 | -12.57% | 0.09 | 1 | 8 | 0.48 | -0.89 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 380.00 | 37.00 | 42.40 | 39.70 | 42.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 385.00 | 42.25 | 48.75 | 45.50 | 43.23 | % | 0.12 | 4 | 0 | 0.61 | -0.93 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 390.00 | 46.70 | 53.25 | 49.98 | 62.73 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.75 | -0.95 | 0.00 | -0.10 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 395.00 | 52.15 | 58.35 | 55.25 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.96 | 0.00 | -0.08 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 400.00 | 57.15 | 63.30 | 60.23 | % | 0.15 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 405.00 | 61.55 | 66.95 | 64.25 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 410.00 | 66.60 | 72.00 | 69.30 | 53.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 415.00 | 71.55 | 79.00 | 75.28 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 420.00 | 76.55 | 84.55 | 80.55 | % | 0.19 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 425.00 | 81.55 | 87.95 | 84.75 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 430.00 | 86.55 | 95.00 | 90.78 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 435.00 | 91.55 | 98.95 | 95.25 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 440.00 | 96.55 | 103.95 | 100.25 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 445.00 | 101.55 | 109.75 | 105.65 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 450.00 | 106.55 | 114.60 | 110.58 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 455.00 | 113.55 | 117.00 | 115.28 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 460.00 | 116.10 | 125.00 | 120.55 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 465.00 | 123.00 | 127.15 | 125.08 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 470.00 | 126.55 | 134.15 | 130.35 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 475.00 | 131.95 | 138.50 | 135.23 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 480.00 | 136.55 | 144.85 | 140.70 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 485.00 | 141.55 | 150.10 | 145.83 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 490.00 | 146.95 | 153.50 | 150.23 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 495.00 | 151.55 | 158.50 | 155.03 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 500.00 | 156.55 | 164.75 | 160.65 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 505.00 | 161.75 | 170.15 | 165.95 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 510.00 | 167.85 | 173.80 | 170.83 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |