Options Chain for ADOBE INC COM (ADBE) - $346.74 as of 10/3/2025 8:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 144.80 | 152.60 | 148.70 | 165.72 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 205.00 | 139.75 | 147.65 | 143.70 | 161.75 | 0.00 | 0.00% | 0.70 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 134.20 | 142.65 | 138.43 | 156.12 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 215.00 | 129.80 | 137.75 | 133.78 | 152.54 | 0.00 | 0.00% | 0.62 | 0 | 17 | 1.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 125.00 | 132.75 | 128.88 | 147.61 | 0.00 | 0.00% | 0.59 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 225.00 | 119.25 | 127.80 | 123.53 | 142.36 | 0.00 | 0.00% | 0.55 | 0 | 8 | 0.95 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 114.30 | 122.75 | 118.53 | 137.61 | 0.00 | 0.00% | 0.52 | 0 | 8 | 0.91 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 235.00 | 109.40 | 117.95 | 113.68 | 131.85 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 106.05 | 113.00 | 109.53 | 105.49 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 245.00 | 99.50 | 108.00 | 103.75 | 107.87 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.81 | 1.00 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 94.25 | 103.25 | 98.75 | 95.00 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.79 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 255.00 | 89.75 | 97.20 | 93.48 | 111.53 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 87.10 | 90.95 | 89.03 | 94.25 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.05 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 265.00 | 81.70 | 85.95 | 83.83 | % | 0.32 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 76.35 | 80.30 | 78.33 | 84.53 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.07 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 275.00 | 71.70 | 77.30 | 74.50 | 77.34 | % | 0.27 | 1 | 0 | 0.58 | 0.96 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 280.00 | 68.05 | 70.70 | 69.38 | 72.45 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.45 | 0.95 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 285.00 | 63.60 | 66.00 | 64.80 | % | 0.23 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.09 | 10/3/2025 3:59:52 PM EST | |||
| 290.00 | 58.85 | 61.30 | 60.08 | 62.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.42 | 0.93 | 0.00 | -0.10 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 295.00 | 54.50 | 58.05 | 56.28 | 55.75 | -2.54 | -4.36% | 0.19 | 1 | 13 | 0.37 | 0.91 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 50.50 | 52.25 | 51.38 | 54.93 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.36 | 0.89 | 0.00 | -0.12 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 305.00 | 46.35 | 46.95 | 46.65 | 50.00 | +1.35 | +2.78% | 0.15 | 30 | 76 | 0.34 | 0.87 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 39.90 | 43.00 | 41.45 | 44.20 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.29 | 0.85 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 315.00 | 37.75 | 39.35 | 38.55 | 46.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.34 | 0.82 | 0.01 | -0.15 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 320.00 | 33.95 | 34.90 | 34.43 | 37.80 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.33 | 0.78 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 325.00 | 30.40 | 31.15 | 30.78 | 30.61 | -1.39 | -4.35% | 0.09 | 1 | 22 | 0.33 | 0.74 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 330.00 | 27.05 | 27.35 | 27.20 | 29.10 | -1.00 | -3.33% | 0.08 | 25 | 361 | 0.33 | 0.70 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 335.00 | 23.85 | 24.15 | 24.00 | 24.13 | -1.57 | -6.11% | 0.07 | 4 | 60 | 0.33 | 0.66 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 340.00 | 20.95 | 21.20 | 21.08 | 21.85 | -2.15 | -8.96% | 0.06 | 7 | 257 | 0.33 | 0.61 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 345.00 | 18.25 | 18.50 | 18.38 | 18.90 | -2.70 | -12.50% | 0.05 | 11 | 389 | 0.32 | 0.56 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 350.00 | 15.85 | 16.10 | 15.98 | 16.00 | -2.70 | -14.44% | 0.05 | 101 | 399 | 0.33 | 0.51 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 355.00 | 13.70 | 13.90 | 13.80 | 14.10 | -2.35 | -14.29% | 0.04 | 39 | 305 | 0.33 | 0.46 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 360.00 | 11.80 | 11.95 | 11.88 | 11.95 | -2.35 | -16.44% | 0.03 | 87 | 473 | 0.33 | 0.42 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 365.00 | 10.05 | 10.25 | 10.15 | 10.20 | -2.10 | -17.08% | 0.03 | 68 | 279 | 0.33 | 0.38 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 370.00 | 8.60 | 8.80 | 8.70 | 8.88 | -1.32 | -12.95% | 0.02 | 208 | 1,212 | 0.33 | 0.34 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 375.00 | 7.35 | 7.55 | 7.45 | 7.64 | -1.18 | -13.38% | 0.02 | 79 | 510 | 0.33 | 0.30 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 380.00 | 6.25 | 6.50 | 6.38 | 6.40 | -1.39 | -17.85% | 0.02 | 48 | 1,075 | 0.34 | 0.27 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 385.00 | 5.35 | 5.55 | 5.45 | 5.52 | -1.28 | -18.83% | 0.01 | 8 | 674 | 0.34 | 0.24 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 390.00 | 4.60 | 4.80 | 4.70 | 4.89 | -0.93 | -15.98% | 0.01 | 23 | 790 | 0.34 | 0.21 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 395.00 | 3.95 | 4.15 | 4.05 | 4.20 | -0.66 | -13.58% | 0.01 | 14 | 452 | 0.35 | 0.19 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 400.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.85 | -19.54% | 0.01 | 143 | 1,703 | 0.35 | 0.17 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 405.00 | 2.96 | 3.15 | 3.06 | 3.15 | -0.56 | -15.10% | 0.01 | 12 | 967 | 0.36 | 0.15 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 410.00 | 2.58 | 2.73 | 2.66 | 2.67 | -0.58 | -17.85% | 0.01 | 24 | 649 | 0.36 | 0.13 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 415.00 | 2.25 | 2.40 | 2.33 | 2.75 | 0.00 | 0.00% | 0.01 | 7 | 335 | 0.37 | 0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 420.00 | 1.98 | 2.11 | 2.05 | 2.15 | -0.25 | -10.42% | 0.00 | 5 | 407 | 0.37 | 0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 425.00 | 1.74 | 1.88 | 1.81 | 1.90 | -0.13 | -6.41% | 0.00 | 32 | 234 | 0.38 | 0.09 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 430.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.17 | -9.61% | 0.00 | 12 | 677 | 0.38 | 0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 435.00 | 1.37 | 1.49 | 1.43 | 1.45 | -0.03 | -2.03% | 0.00 | 5 | 158 | 0.39 | 0.07 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 440.00 | 1.23 | 1.36 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 6 | 643 | 0.40 | 0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 445.00 | 1.05 | 1.25 | 1.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.06 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 450.00 | 0.98 | 1.08 | 1.03 | 1.07 | -0.11 | -9.33% | 0.00 | 28 | 323 | 0.41 | 0.05 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 455.00 | 0.70 | 1.51 | 1.11 | 1.10 | +0.05 | +4.77% | 0.00 | 1 | 45 | 0.42 | 0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 460.00 | 0.59 | 1.09 | 0.84 | 0.94 | -0.16 | -14.55% | 0.00 | 1 | 423 | 0.42 | 0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 465.00 | 0.42 | 1.31 | 0.87 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.43 | 0.03 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 470.00 | 0.02 | 1.00 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.37 | 0.03 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 475.00 | 0.32 | 1.15 | 0.74 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | 0.02 | 0.00 | -0.03 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 480.00 | 0.42 | 0.82 | 0.62 | 0.63 | +0.03 | +5.00% | 0.00 | 29 | 222 | 0.44 | 0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 485.00 | 0.22 | 0.91 | 0.57 | 0.61 | -0.02 | -3.18% | 0.00 | 3 | 55 | 0.44 | 0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 1.19 | 0.60 | 0.47 | -0.03 | -6.00% | 0.00 | 2 | 50 | 0.52 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 495.00 | 0.18 | 0.93 | 0.56 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | 0.01 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.35 | -50.00% | 0.00 | 1 | 181 | 0.53 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 0.86 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 510.00 | 0.09 | 0.84 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.47 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 515.00 | 0.06 | 0.81 | 0.44 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 1.09 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 3.45 | 1.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 1.43 | 0.72 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 0.71 | 0.36 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 545.00 | 0.15 | 0.80 | 0.48 | 0.22 | -0.02 | -8.34% | 0.00 | 3 | 138 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 4.15 | 2.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 4.35 | 2.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 3.35 | 1.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 3.25 | 1.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 1.33 | 0.67 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.84 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 4.45 | 2.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.89 | 0.45 | 0.44 | +0.27 | +158.83% | 0.00 | 1 | 111 | 0.52 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | -0.01 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 0.05 | 3.75 | 1.90 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.48 | -0.01 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 265.00 | 0.25 | 1.00 | 0.63 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.40 | -0.02 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 0.26 | 0.76 | 0.51 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.37 | -0.03 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 275.00 | 0.55 | 1.12 | 0.84 | 0.73 | -0.07 | -8.75% | 0.00 | 3 | 66 | 0.38 | -0.04 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 0.66 | 1.37 | 1.02 | 0.98 | +0.06 | +6.53% | 0.00 | 1 | 58 | 0.37 | -0.05 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 285.00 | 1.13 | 1.20 | 1.17 | 1.24 | -0.45 | -26.63% | 0.00 | 3 | 273 | 0.36 | -0.06 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 1.43 | 1.50 | 1.47 | 1.54 | +0.14 | +10.00% | 0.01 | 15 | 794 | 0.36 | -0.07 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 295.00 | 1.80 | 1.92 | 1.86 | 1.91 | +0.21 | +12.36% | 0.01 | 6 | 214 | 0.35 | -0.09 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 2.27 | 2.36 | 2.32 | 2.26 | +0.02 | +0.90% | 0.01 | 89 | 2,011 | 0.34 | -0.11 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 305.00 | 2.86 | 2.97 | 2.92 | 2.95 | +0.31 | +11.75% | 0.01 | 19 | 581 | 0.34 | -0.13 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 2.51 | 3.80 | 3.16 | 3.62 | +0.35 | +10.71% | 0.01 | 65 | 822 | 0.34 | -0.15 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 315.00 | 4.45 | 4.65 | 4.55 | 4.55 | +0.45 | +10.98% | 0.01 | 79 | 568 | 0.33 | -0.18 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 320.00 | 5.55 | 5.75 | 5.65 | 5.45 | +0.39 | +7.71% | 0.02 | 50 | 625 | 0.33 | -0.22 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 325.00 | 6.85 | 7.05 | 6.95 | 6.76 | +0.42 | +6.63% | 0.02 | 55 | 1,850 | 0.33 | -0.26 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 330.00 | 8.40 | 8.55 | 8.48 | 8.61 | +1.09 | +14.50% | 0.03 | 27 | 1,465 | 0.33 | -0.30 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 335.00 | 10.15 | 10.35 | 10.25 | 10.05 | +0.69 | +7.38% | 0.03 | 75 | 480 | 0.32 | -0.34 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 340.00 | 12.20 | 12.40 | 12.30 | 12.50 | +1.30 | +11.61% | 0.04 | 25 | 2,095 | 0.32 | -0.39 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 345.00 | 14.50 | 14.75 | 14.63 | 14.35 | +1.53 | +11.94% | 0.04 | 34 | 522 | 0.32 | -0.44 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 350.00 | 17.05 | 17.35 | 17.20 | 17.20 | +2.05 | +13.54% | 0.05 | 275 | 2,003 | 0.32 | -0.49 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 355.00 | 19.90 | 20.20 | 20.05 | 20.05 | +1.42 | +7.63% | 0.06 | 2 | 390 | 0.32 | -0.54 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 360.00 | 23.00 | 23.30 | 23.15 | 22.52 | +1.52 | +7.24% | 0.06 | 26 | 932 | 0.32 | -0.58 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 365.00 | 26.25 | 26.65 | 26.45 | 26.24 | +2.01 | +8.30% | 0.07 | 1 | 205 | 0.33 | -0.62 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 370.00 | 29.85 | 30.15 | 30.00 | 29.35 | +1.40 | +5.01% | 0.08 | 1 | 338 | 0.33 | -0.66 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 375.00 | 33.45 | 33.95 | 33.70 | 31.77 | -4.99 | -13.58% | 0.09 | 1 | 508 | 0.32 | -0.70 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 380.00 | 37.55 | 37.95 | 37.75 | 37.05 | -3.89 | -9.51% | 0.10 | 2 | 98 | 0.33 | -0.73 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 385.00 | 41.10 | 42.90 | 42.00 | 47.13 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.34 | -0.76 | 0.01 | -0.15 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 390.00 | 44.60 | 47.65 | 46.13 | 44.00 | +0.52 | +1.20% | 0.12 | 2 | 44 | 0.35 | -0.79 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 395.00 | 49.40 | 51.00 | 50.20 | 48.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.32 | -0.81 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 400.00 | 53.85 | 55.45 | 54.65 | 60.15 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.36 | -0.83 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 405.00 | 58.50 | 60.70 | 59.60 | 43.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.34 | -0.85 | 0.00 | -0.12 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 410.00 | 63.15 | 66.15 | 64.65 | 60.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.45 | -0.87 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 415.00 | 67.95 | 70.25 | 69.10 | 51.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.42 | -0.88 | 0.00 | -0.10 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 420.00 | 71.10 | 75.10 | 73.10 | 68.70 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.44 | -0.90 | 0.00 | -0.09 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 425.00 | 75.75 | 79.85 | 77.80 | 62.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.44 | -0.91 | 0.00 | -0.09 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 430.00 | 81.30 | 84.75 | 83.03 | 79.85 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.46 | -0.92 | 0.00 | -0.08 | 9/16/2025 | 10/3/2025 3:59:52 PM EST |
| 435.00 | 86.45 | 89.25 | 87.85 | 88.95 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.44 | -0.93 | 0.00 | -0.07 | 9/2/2025 | 10/3/2025 3:59:52 PM EST |
| 440.00 | 90.25 | 94.65 | 92.45 | 86.83 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.51 | -0.94 | 0.00 | -0.07 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 445.00 | 97.10 | 100.40 | 98.75 | 82.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.06 | 7/21/2025 | 10/3/2025 3:59:52 PM EST |
| 450.00 | 100.85 | 105.55 | 103.20 | 97.57 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.55 | -0.95 | 0.00 | -0.06 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 455.00 | 103.95 | 111.45 | 107.70 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 460.00 | 109.05 | 117.25 | 113.15 | 111.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.05 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 465.00 | 113.90 | 121.70 | 117.80 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 470.00 | 118.85 | 126.75 | 122.80 | 123.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 475.00 | 123.85 | 132.80 | 128.33 | 113.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 480.00 | 129.00 | 137.40 | 133.20 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 485.00 | 133.85 | 141.70 | 137.78 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 490.00 | 139.00 | 147.05 | 143.03 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 495.00 | 143.90 | 151.90 | 147.90 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 500.00 | 148.90 | 156.70 | 152.80 | 160.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 10/3/2025 3:59:52 PM EST |
| 505.00 | 153.85 | 161.60 | 157.73 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 510.00 | 158.85 | 166.65 | 162.75 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 515.00 | 166.30 | 170.40 | 168.35 | 165.00 | -0.16 | -0.10% | 0.33 | 6 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 520.00 | 168.85 | 176.55 | 172.70 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 525.00 | 173.95 | 182.20 | 178.08 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 530.00 | 179.00 | 185.85 | 182.43 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 535.00 | 184.00 | 192.90 | 188.45 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 540.00 | 188.85 | 196.70 | 192.78 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 545.00 | 193.85 | 201.60 | 197.73 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |