Options Chain for ADOBE INC COM (ADBE) - $235.69 as of 9/28/2026 7:13:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.75 | 126.15 | 121.95 | 114.71 | 0.00 | 0.00% | 1.11 | 0 | 32 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/28/2026 2:58:49 PM EST |
| 115.00 | 112.65 | 121.20 | 116.93 | 133.59 | 0.00 | 0.00% | 1.02 | 0 | 86 | 1.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 2:58:49 PM EST |
| 120.00 | 107.70 | 116.65 | 112.18 | 117.47 | 0.00 | 0.00% | 0.93 | 0 | 83 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 2:58:49 PM EST |
| 125.00 | 103.30 | 110.40 | 106.85 | 118.90 | 0.00 | 0.00% | 0.85 | 0 | 67 | 1.30 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 130.00 | 98.95 | 104.20 | 101.58 | 111.11 | 0.00 | 0.00% | 0.78 | 0 | 67 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 2:58:49 PM EST |
| 135.00 | 94.50 | 99.50 | 97.00 | 106.17 | 0.00 | 0.00% | 0.72 | 0 | 72 | 1.10 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 9/28/2026 2:58:49 PM EST |
| 140.00 | 89.50 | 93.80 | 91.65 | 137.58 | 0.00 | 0.00% | 0.65 | 0 | 71 | 0.97 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 9/28/2026 2:58:49 PM EST |
| 145.00 | 84.35 | 89.20 | 86.78 | 134.74 | 0.00 | 0.00% | 0.60 | 0 | 81 | 0.95 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 9/28/2026 2:58:49 PM EST |
| 150.00 | 80.05 | 83.35 | 81.70 | 97.00 | 0.00 | 0.00% | 0.54 | 0 | 137 | 0.82 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/28/2026 2:58:49 PM EST |
| 155.00 | 74.45 | 79.95 | 77.20 | 122.32 | 0.00 | 0.00% | 0.50 | 0 | 89 | 0.88 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 9/28/2026 2:58:49 PM EST |
| 160.00 | 69.80 | 74.15 | 71.98 | 118.65 | 0.00 | 0.00% | 0.45 | 0 | 125 | 0.78 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 9/28/2026 2:58:49 PM EST |
| 165.00 | 65.45 | 69.15 | 67.30 | 76.92 | 0.00 | 0.00% | 0.41 | 0 | 113 | 0.64 | 0.98 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 170.00 | 60.90 | 64.30 | 62.60 | 110.84 | 0.00 | 0.00% | 0.37 | 0 | 95 | 0.62 | 0.97 | 0.00 | -0.05 | 8/24/2026 | 9/28/2026 2:58:49 PM EST |
| 175.00 | 55.30 | 59.30 | 57.30 | 98.29 | 0.00 | 0.00% | 0.33 | 0 | 81 | 0.63 | 0.96 | 0.00 | -0.05 | 8/25/2026 | 9/28/2026 2:58:49 PM EST |
| 180.00 | 51.25 | 54.50 | 52.88 | 47.34 | -11.18 | -19.11% | 0.29 | 1 | 94 | 0.59 | 0.94 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 185.00 | 46.10 | 49.80 | 47.95 | 69.25 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.56 | 0.93 | 0.00 | -0.07 | 9/10/2026 | 9/28/2026 2:58:49 PM EST |
| 190.00 | 42.50 | 45.15 | 43.83 | 39.32 | -21.90 | -35.78% | 0.23 | 1 | 97 | 0.45 | 0.90 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 195.00 | 37.50 | 41.60 | 39.55 | 48.53 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.41 | 0.88 | 0.01 | -0.09 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 200.00 | 34.65 | 36.95 | 35.80 | 39.81 | 0.00 | 0.00% | 0.18 | 0 | 167 | 0.42 | 0.84 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 205.00 | 29.90 | 32.75 | 31.33 | 47.56 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.81 | 0.01 | -0.12 | 9/21/2026 | 9/28/2026 2:58:49 PM EST |
| 210.00 | 25.95 | 28.50 | 27.23 | 27.10 | -9.65 | -26.26% | 0.13 | 2 | 134 | 0.41 | 0.76 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 215.00 | 23.10 | 25.35 | 24.23 | 29.68 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.42 | 0.71 | 0.01 | -0.13 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 220.00 | 20.50 | 21.95 | 21.23 | 20.67 | -3.63 | -14.94% | 0.10 | 6 | 368 | 0.42 | 0.66 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 225.00 | 16.90 | 18.80 | 17.85 | 18.10 | -5.77 | -24.18% | 0.08 | 114 | 11 | 0.40 | 0.61 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 230.00 | 14.90 | 15.85 | 15.38 | 15.20 | -2.81 | -15.61% | 0.07 | 51 | 189 | 0.41 | 0.55 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 235.00 | 12.95 | 13.45 | 13.20 | 13.13 | -2.37 | -15.29% | 0.06 | 78 | 62 | 0.41 | 0.50 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 240.00 | 10.80 | 12.65 | 11.73 | 11.00 | -2.00 | -15.39% | 0.05 | 41 | 483 | 0.40 | 0.44 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 245.00 | 8.65 | 10.00 | 9.33 | 8.98 | -2.07 | -18.74% | 0.04 | 91 | 152 | 0.40 | 0.39 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 250.00 | 7.30 | 7.90 | 7.60 | 7.41 | -1.74 | -19.02% | 0.03 | 88 | 686 | 0.40 | 0.34 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 255.00 | 6.00 | 6.65 | 6.33 | 6.10 | -1.58 | -20.58% | 0.02 | 76 | 545 | 0.40 | 0.30 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 260.00 | 4.90 | 5.50 | 5.20 | 5.15 | -1.23 | -19.28% | 0.02 | 140 | 4,202 | 0.40 | 0.26 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 265.00 | 4.00 | 4.60 | 4.30 | 4.15 | -1.03 | -19.89% | 0.02 | 121 | 581 | 0.40 | 0.22 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 270.00 | 3.30 | 3.65 | 3.48 | 3.40 | -0.95 | -21.84% | 0.01 | 78 | 760 | 0.41 | 0.19 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 275.00 | 2.69 | 3.05 | 2.87 | 2.83 | -0.83 | -22.68% | 0.01 | 59 | 1,447 | 0.41 | 0.16 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 280.00 | 2.10 | 2.70 | 2.40 | 2.36 | -0.64 | -21.34% | 0.01 | 45 | 740 | 0.41 | 0.14 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 285.00 | 1.72 | 2.13 | 1.93 | 1.85 | -0.62 | -25.11% | 0.01 | 263 | 207 | 0.42 | 0.11 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 290.00 | 1.40 | 2.01 | 1.71 | 1.49 | -0.57 | -27.67% | 0.01 | 214 | 405 | 0.42 | 0.10 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 295.00 | 1.15 | 1.38 | 1.27 | 1.25 | -0.52 | -29.38% | 0.00 | 22 | 150 | 0.42 | 0.08 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 300.00 | 1.00 | 1.39 | 1.20 | 1.34 | -0.04 | -2.90% | 0.00 | 77 | 1,309 | 0.43 | 0.07 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 305.00 | 0.80 | 1.24 | 1.02 | 0.85 | -0.50 | -37.04% | 0.00 | 1 | 209 | 0.43 | 0.06 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 310.00 | 0.66 | 0.82 | 0.74 | 0.70 | -0.31 | -30.70% | 0.00 | 32 | 283 | 0.44 | 0.05 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 315.00 | 0.36 | 0.76 | 0.56 | 0.60 | -0.25 | -29.42% | 0.00 | 25 | 294 | 0.43 | 0.04 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 320.00 | 0.45 | 0.59 | 0.52 | 0.55 | -0.17 | -23.62% | 0.00 | 1 | 427 | 0.45 | 0.04 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 325.00 | 0.27 | 0.76 | 0.52 | 0.42 | -0.18 | -30.00% | 0.00 | 101 | 242 | 0.45 | 0.03 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 330.00 | 0.11 | 0.78 | 0.45 | 0.43 | -0.17 | -28.34% | 0.00 | 14 | 272 | 0.47 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 335.00 | 0.13 | 0.59 | 0.36 | 0.33 | -0.30 | -47.62% | 0.00 | 1 | 213 | 0.45 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 340.00 | 0.10 | 0.54 | 0.32 | 0.29 | -0.11 | -27.50% | 0.00 | 8 | 431 | 0.45 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 345.00 | 0.15 | 0.66 | 0.41 | 0.22 | -0.17 | -43.59% | 0.00 | 2 | 653 | 0.46 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 350.00 | 0.02 | 0.49 | 0.26 | 0.19 | -0.06 | -24.00% | 0.00 | 17 | 713 | 0.48 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 355.00 | 0.00 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.55 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 360.00 | 0.00 | 0.42 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.56 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.57 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 370.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 1,319 | 0.50 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 375.00 | 0.00 | 0.37 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 2:58:49 PM EST |
| 380.00 | 0.05 | 0.19 | 0.12 | 0.18 | +0.03 | +20.00% | 0.00 | 18 | 936 | 0.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 385.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 390.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 395.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 32 | 871 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 405.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 410.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 415.00 | 0.00 | 0.52 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:49 PM EST |
| 420.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 425.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:58:49 PM EST |
| 430.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 2:58:49 PM EST |
| 435.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 445.00 | 0.00 | 0.51 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:49 PM EST |
| 450.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 455.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 460.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:58:49 PM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 2:58:49 PM EST |
| 470.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 2:58:49 PM EST |
| 475.00 | 0.00 | 0.71 | 0.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 2:58:49 PM EST |
| 480.00 | 0.00 | 2.55 | 1.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 2:58:49 PM EST |
| 485.00 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:49 PM EST |
| 490.00 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 2:58:49 PM EST |
| 495.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 2:58:49 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:49 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 1.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 2:58:49 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:49 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:49 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 2:58:49 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:49 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/28/2026 2:58:49 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.40 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 2:58:49 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:49 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 2:58:49 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 2:58:49 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 2:58:49 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:49 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.68 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 2:58:49 PM EST |
| 140.00 | 0.06 | 0.26 | 0.16 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 334 | 0.55 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 145.00 | 0.02 | 0.38 | 0.20 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 141 | 0.52 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 7 | 205 | 0.50 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 155.00 | 0.07 | 0.33 | 0.20 | 0.07 | -0.22 | -75.87% | 0.00 | 5 | 171 | 0.49 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 160.00 | 0.15 | 0.32 | 0.24 | 0.22 | +0.02 | +10.00% | 0.00 | 9 | 383 | 0.47 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 165.00 | 0.10 | 0.56 | 0.33 | 0.45 | +0.21 | +87.50% | 0.00 | 2 | 304 | 0.47 | -0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 170.00 | 0.20 | 0.55 | 0.38 | 0.46 | +0.11 | +31.43% | 0.00 | 30 | 316 | 0.44 | -0.03 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 175.00 | 0.52 | 0.93 | 0.73 | 0.65 | +0.18 | +38.30% | 0.00 | 58 | 491 | 0.43 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 180.00 | 0.75 | 0.99 | 0.87 | 0.93 | +0.26 | +38.81% | 0.00 | 8 | 301 | 0.43 | -0.06 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 185.00 | 1.00 | 1.34 | 1.17 | 1.33 | +0.35 | +35.72% | 0.01 | 32 | 282 | 0.43 | -0.07 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 190.00 | 1.55 | 1.89 | 1.72 | 1.75 | +0.43 | +32.58% | 0.01 | 45 | 892 | 0.42 | -0.10 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 195.00 | 2.16 | 2.55 | 2.36 | 2.16 | +0.28 | +14.90% | 0.01 | 15 | 948 | 0.42 | -0.12 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 200.00 | 2.86 | 3.50 | 3.18 | 3.20 | +0.65 | +25.49% | 0.02 | 254 | 712 | 0.42 | -0.16 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 205.00 | 3.85 | 4.30 | 4.08 | 4.25 | +0.92 | +27.63% | 0.02 | 135 | 88 | 0.41 | -0.19 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 210.00 | 5.10 | 5.50 | 5.30 | 5.30 | +0.70 | +15.22% | 0.03 | 318 | 652 | 0.41 | -0.24 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 215.00 | 6.60 | 6.90 | 6.75 | 7.00 | +1.15 | +19.66% | 0.03 | 49 | 1,697 | 0.41 | -0.29 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 220.00 | 8.30 | 8.70 | 8.50 | 8.86 | +1.56 | +21.37% | 0.04 | 147 | 868 | 0.41 | -0.34 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 225.00 | 10.15 | 10.75 | 10.45 | 11.10 | +2.10 | +23.34% | 0.05 | 109 | 236 | 0.41 | -0.39 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 230.00 | 12.00 | 13.05 | 12.53 | 13.49 | +2.33 | +20.88% | 0.05 | 70 | 1,792 | 0.41 | -0.45 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 235.00 | 14.85 | 15.75 | 15.30 | 16.05 | +2.35 | +17.16% | 0.07 | 69 | 384 | 0.40 | -0.50 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 240.00 | 18.05 | 18.95 | 18.50 | 19.05 | +2.90 | +17.96% | 0.08 | 48 | 978 | 0.40 | -0.56 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 245.00 | 20.65 | 22.00 | 21.33 | 22.15 | +3.00 | +15.67% | 0.09 | 32 | 913 | 0.40 | -0.61 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 250.00 | 23.95 | 26.20 | 25.08 | 26.85 | +4.65 | +20.95% | 0.10 | 28 | 1,101 | 0.41 | -0.66 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 255.00 | 28.00 | 30.10 | 29.05 | 29.10 | +3.17 | +12.23% | 0.11 | 10 | 428 | 0.41 | -0.70 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 260.00 | 31.45 | 34.15 | 32.80 | 33.66 | +5.96 | +21.52% | 0.13 | 3 | 764 | 0.40 | -0.74 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 265.00 | 35.70 | 38.30 | 37.00 | 38.93 | +5.65 | +16.98% | 0.14 | 2 | 578 | 0.41 | -0.78 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 270.00 | 39.95 | 43.05 | 41.50 | 42.63 | +7.78 | +22.33% | 0.15 | 3 | 334 | 0.41 | -0.81 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 275.00 | 44.55 | 47.10 | 45.83 | 46.45 | +8.30 | +21.76% | 0.17 | 15 | 147 | 0.46 | -0.84 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 280.00 | 48.90 | 51.95 | 50.43 | 54.07 | +9.85 | +22.28% | 0.18 | 1 | 248 | 0.48 | -0.86 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 285.00 | 53.65 | 56.60 | 55.13 | 56.45 | +7.95 | +16.40% | 0.19 | 1 | 153 | 0.50 | -0.89 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 290.00 | 58.70 | 61.05 | 59.88 | 60.22 | +11.01 | +22.38% | 0.21 | 22 | 1,148 | 0.51 | -0.90 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 295.00 | 63.40 | 66.85 | 65.13 | 35.35 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.57 | -0.92 | 0.00 | -0.06 | 9/4/2026 | 9/28/2026 2:58:49 PM EST |
| 300.00 | 67.90 | 70.80 | 69.35 | 70.55 | +6.70 | +10.50% | 0.23 | 1 | 329 | 0.53 | -0.93 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 305.00 | 73.20 | 76.60 | 74.90 | 32.45 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.60 | -0.94 | 0.00 | -0.04 | 8/28/2026 | 9/28/2026 2:58:49 PM EST |
| 310.00 | 78.00 | 81.65 | 79.83 | 74.30 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.63 | -0.95 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 315.00 | 82.45 | 86.65 | 84.55 | 38.35 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.66 | -0.96 | 0.00 | -0.04 | 8/28/2026 | 9/28/2026 2:58:49 PM EST |
| 320.00 | 86.60 | 91.65 | 89.13 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.68 | -0.96 | 0.00 | -0.03 | 9/4/2026 | 9/28/2026 2:58:49 PM EST |
| 325.00 | 89.75 | 98.35 | 94.05 | 77.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.03 | 9/10/2026 | 9/28/2026 2:58:49 PM EST |
| 330.00 | 94.25 | 103.15 | 98.70 | 65.71 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.76 | -0.98 | 0.00 | -0.02 | 8/10/2026 | 9/28/2026 2:58:49 PM EST |
| 335.00 | 99.75 | 108.15 | 103.95 | 95.15 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.86 | -0.98 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 340.00 | 107.55 | 113.30 | 110.43 | 110.00 | +9.40 | +9.35% | 0.32 | 2 | 21 | 0.89 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 345.00 | 112.55 | 117.90 | 115.23 | 114.90 | +6.60 | +6.10% | 0.33 | 3 | 22 | 0.86 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 350.00 | 117.40 | 121.60 | 119.50 | 119.92 | +7.82 | +6.98% | 0.34 | 5 | 136 | 0.81 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 355.00 | 123.05 | 126.65 | 124.85 | 124.61 | -33.04 | -20.96% | 0.35 | 6 | 13 | 0.88 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 360.00 | 127.00 | 131.70 | 129.35 | 129.63 | +39.72 | +44.18% | 0.36 | 6 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 2:58:49 PM EST |
| 365.00 | 131.45 | 137.90 | 134.68 | 126.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 370.00 | 136.45 | 142.90 | 139.68 | 131.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 375.00 | 141.45 | 147.90 | 144.68 | 136.53 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 380.00 | 146.45 | 151.85 | 149.15 | 141.81 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 385.00 | 151.45 | 156.85 | 154.15 | 145.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 9/28/2026 2:58:49 PM EST |
| 390.00 | 156.45 | 163.10 | 159.78 | 153.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 395.00 | 161.25 | 168.10 | 164.68 | 158.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 400.00 | 166.25 | 173.10 | 169.68 | 114.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 2:58:49 PM EST |
| 405.00 | 171.25 | 178.10 | 174.68 | 168.54 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 410.00 | 175.80 | 183.30 | 179.55 | 173.52 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 2:58:49 PM EST |
| 415.00 | 181.25 | 188.10 | 184.68 | 177.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 2:58:49 PM EST |
| 420.00 | 186.05 | 193.30 | 189.68 | 131.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 2:58:49 PM EST |
| 425.00 | 191.25 | 196.85 | 194.05 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 430.00 | 196.05 | 202.05 | 199.05 | 189.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 9/28/2026 2:58:49 PM EST |
| 435.00 | 201.05 | 207.05 | 204.05 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 440.00 | 206.15 | 213.30 | 209.73 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 445.00 | 211.05 | 218.30 | 214.68 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 450.00 | 215.85 | 222.05 | 218.95 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 455.00 | 221.25 | 228.10 | 224.68 | 205.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 9/28/2026 2:58:49 PM EST |
| 460.00 | 226.05 | 232.25 | 229.15 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 465.00 | 230.85 | 237.25 | 234.05 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 470.00 | 235.85 | 242.25 | 239.05 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 475.00 | 241.05 | 248.30 | 244.68 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 480.00 | 246.05 | 252.05 | 249.05 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 485.00 | 250.65 | 257.45 | 254.05 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 490.00 | 256.25 | 261.85 | 259.05 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 495.00 | 261.05 | 267.05 | 264.05 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 500.00 | 266.25 | 271.85 | 269.05 | % | 0.54 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 505.00 | 271.25 | 276.85 | 274.05 | % | 0.54 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 510.00 | 276.05 | 282.25 | 279.15 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 515.00 | 281.05 | 288.30 | 284.68 | % | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 520.00 | 286.25 | 293.10 | 289.68 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 525.00 | 291.05 | 298.30 | 294.68 | % | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 530.00 | 296.05 | 302.05 | 299.05 | % | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 535.00 | 300.85 | 308.35 | 304.60 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 540.00 | 306.05 | 313.30 | 309.68 | % | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST | |||
| 545.00 | 310.85 | 317.25 | 314.05 | % | 0.58 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:49 PM EST |