Options Chain for ADOBE INC COM (ADBE) - $340.40 as of 12/11/2025 7:01:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 111.80 | 116.35 | 114.08 | 113.80 | 0.00 | 0.00% | 0.50 | 0 | 40 | 3.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 235.00 | 105.25 | 111.40 | 108.33 | 90.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:58 PM EST |
| 240.00 | 100.40 | 106.40 | 103.40 | 103.44 | 0.00 | 0.00% | 0.43 | 0 | 40 | 3.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 245.00 | 96.65 | 101.25 | 98.95 | 99.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 250.00 | 90.35 | 96.45 | 93.40 | 90.66 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 255.00 | 85.80 | 91.45 | 88.63 | 84.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 260.00 | 80.20 | 86.30 | 83.25 | % | 0.32 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 262.50 | 78.40 | 85.95 | 82.18 | 81.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 265.00 | 75.75 | 81.45 | 78.60 | % | 0.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 267.50 | 73.90 | 81.00 | 77.45 | 76.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.06 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 270.00 | 70.20 | 76.50 | 73.35 | 75.44 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.52 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 272.50 | 69.60 | 76.00 | 72.80 | 74.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.89 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 275.00 | 65.25 | 71.50 | 68.38 | 72.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.37 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 277.50 | 63.55 | 69.05 | 66.30 | 69.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.31 | 1.00 | 0.00 | -0.04 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 280.00 | 60.25 | 66.55 | 63.40 | 65.87 | 0.00 | 0.00% | 0.23 | 0 | 60 | 2.24 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 282.50 | 58.75 | 64.10 | 61.43 | 63.57 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.08 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 285.00 | 57.70 | 62.20 | 59.95 | 61.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.23 | 0.99 | 0.00 | -0.11 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 287.50 | 53.20 | 59.45 | 56.33 | 56.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.15 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 290.00 | 52.00 | 56.95 | 54.48 | 53.76 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.04 | 0.98 | 0.00 | -0.20 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 292.50 | 48.65 | 54.55 | 51.60 | 51.82 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.98 | 0.98 | 0.00 | -0.26 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 295.00 | 48.00 | 52.40 | 50.20 | 51.80 | 0.00 | 0.00% | 0.17 | 0 | 70 | 1.97 | 0.97 | 0.00 | -0.34 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 297.50 | 43.80 | 49.40 | 46.60 | 49.40 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.80 | 0.96 | 0.00 | -0.45 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 300.00 | 43.20 | 47.55 | 45.38 | 44.55 | 0.00 | 0.00% | 0.15 | 0 | 93 | 1.84 | 0.95 | 0.00 | -0.57 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 302.50 | 39.55 | 45.20 | 42.38 | 44.45 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.79 | 0.94 | 0.00 | -0.73 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 305.00 | 36.40 | 44.25 | 40.33 | 40.07 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.95 | 0.93 | 0.00 | -0.92 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 307.50 | 34.05 | 41.90 | 37.98 | 38.95 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.89 | 0.92 | 0.01 | -1.15 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 310.00 | 32.85 | 37.00 | 34.93 | 39.20 | 0.00 | 0.00% | 0.11 | 0 | 120 | 1.18 | 0.90 | 0.01 | -1.43 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 312.50 | 28.90 | 37.75 | 33.33 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.20 | 0.88 | 0.01 | -1.62 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 315.00 | 29.50 | 31.95 | 30.73 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 172 | 1.05 | 0.86 | 0.01 | -1.79 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 317.50 | 25.40 | 32.05 | 28.73 | 30.90 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.57 | 0.84 | 0.01 | -1.95 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 320.00 | 25.45 | 27.80 | 26.63 | 27.90 | 0.00 | 0.00% | 0.08 | 0 | 472 | 1.07 | 0.81 | 0.01 | -2.12 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 322.50 | 22.90 | 27.05 | 24.98 | 26.65 | 0.00 | 0.00% | 0.08 | 0 | 95 | 1.11 | 0.79 | 0.01 | -2.28 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 325.00 | 22.25 | 24.10 | 23.18 | 23.10 | 0.00 | 0.00% | 0.07 | 0 | 296 | 1.14 | 0.76 | 0.01 | -2.44 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 327.50 | 19.30 | 23.45 | 21.38 | 23.71 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.13 | 0.73 | 0.01 | -2.58 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 330.00 | 19.20 | 20.20 | 19.70 | 20.19 | 0.00 | 0.00% | 0.06 | 0 | 333 | 1.15 | 0.70 | 0.01 | -2.71 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 332.50 | 16.25 | 20.30 | 18.28 | 18.65 | 0.00 | 0.00% | 0.05 | 0 | 182 | 1.24 | 0.67 | 0.01 | -2.82 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 335.00 | 16.00 | 17.70 | 16.85 | 16.94 | 0.00 | 0.00% | 0.05 | 0 | 1,286 | 1.19 | 0.64 | 0.01 | -2.92 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 337.50 | 13.85 | 16.65 | 15.25 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 288 | 1.22 | 0.60 | 0.01 | -3.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 340.00 | 13.45 | 14.10 | 13.78 | 13.67 | 0.00 | 0.00% | 0.04 | 0 | 1,570 | 1.17 | 0.57 | 0.01 | -3.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 342.50 | 12.25 | 12.80 | 12.53 | 12.61 | 0.00 | 0.00% | 0.04 | 0 | 269 | 1.17 | 0.54 | 0.01 | -3.09 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 345.00 | 11.15 | 11.50 | 11.33 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 2,840 | 1.17 | 0.50 | 0.01 | -3.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 347.50 | 10.05 | 10.45 | 10.25 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 555 | 1.17 | 0.47 | 0.01 | -3.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 350.00 | 9.05 | 9.40 | 9.23 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1,665 | 1.19 | 0.44 | 0.01 | -3.08 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 352.50 | 8.05 | 8.45 | 8.25 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.17 | 0.41 | 0.01 | -3.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 355.00 | 7.20 | 7.50 | 7.35 | 7.36 | 0.00 | 0.00% | 0.02 | 0 | 1,059 | 1.18 | 0.38 | 0.01 | -2.97 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 357.50 | 6.45 | 6.75 | 6.60 | 6.76 | 0.00 | 0.00% | 0.02 | 0 | 221 | 1.19 | 0.35 | 0.01 | -2.89 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 360.00 | 5.65 | 6.00 | 5.83 | 5.94 | 0.00 | 0.00% | 0.02 | 0 | 2,723 | 1.19 | 0.32 | 0.01 | -2.80 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 362.50 | 5.10 | 5.60 | 5.35 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.20 | 0.29 | 0.01 | -2.69 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 365.00 | 4.50 | 4.80 | 4.65 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 1.20 | 0.27 | 0.01 | -2.58 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 367.50 | 4.00 | 4.30 | 4.15 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.21 | 0.24 | 0.01 | -2.45 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 370.00 | 3.45 | 3.80 | 3.63 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1,856 | 1.21 | 0.22 | 0.01 | -2.33 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 372.50 | 3.20 | 3.40 | 3.30 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.21 | 0.20 | 0.01 | -2.19 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 375.00 | 2.75 | 3.00 | 2.88 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 1.21 | 0.18 | 0.01 | -2.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 377.50 | 2.43 | 2.67 | 2.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.22 | 0.16 | 0.01 | -1.92 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 380.00 | 2.21 | 2.30 | 2.26 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 1.22 | 0.14 | 0.01 | -1.78 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 382.50 | 1.90 | 2.03 | 1.97 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.23 | 0.13 | 0.01 | -1.65 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 385.00 | 1.52 | 1.75 | 1.64 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.23 | 0.11 | 0.01 | -1.52 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 387.50 | 1.35 | 1.89 | 1.62 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.26 | 0.10 | 0.01 | -1.39 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 390.00 | 1.27 | 1.34 | 1.31 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.24 | 0.09 | 0.01 | -1.23 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 392.50 | 1.04 | 1.16 | 1.10 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.23 | 0.08 | 0.00 | -1.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 395.00 | 0.90 | 0.96 | 0.93 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.23 | 0.07 | 0.00 | -0.91 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 397.50 | 0.73 | 0.92 | 0.83 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.23 | 0.06 | 0.00 | -0.78 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 400.00 | 0.68 | 0.70 | 0.69 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.23 | 0.05 | 0.00 | -0.66 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 402.50 | 0.11 | 0.67 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.11 | 0.05 | 0.00 | -0.57 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 405.00 | 0.50 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.24 | 0.04 | 0.00 | -0.48 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 407.50 | 0.30 | 0.49 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.22 | 0.03 | 0.00 | -0.40 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 410.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.24 | 0.03 | 0.00 | -0.34 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 415.00 | 0.20 | 0.36 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.25 | 0.02 | 0.00 | -0.24 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 420.00 | 0.20 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 1.22 | 0.02 | 0.00 | -0.17 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 425.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 816 | 1.31 | 0.01 | 0.00 | -0.11 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 430.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.26 | 0.01 | 0.00 | -0.08 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 435.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.27 | 0.01 | 0.00 | -0.05 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 440.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.34 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 445.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 450.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.42 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 3.05 | 1.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.74 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.55 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 470.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 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 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 250.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 1.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 255.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.37 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 267.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 270.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.37 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 272.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 275.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.24 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 277.50 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.12 | 0.00 | 0.00 | -0.04 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 280.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.25 | -0.01 | 0.00 | -0.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 282.50 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | -0.01 | 0.00 | -0.08 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 285.00 | 0.05 | 0.18 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.12 | -0.01 | 0.00 | -0.11 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 287.50 | 0.19 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.19 | -0.01 | 0.00 | -0.15 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 290.00 | 0.20 | 0.36 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 1.19 | -0.02 | 0.00 | -0.20 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 292.50 | 0.26 | 1.25 | 0.76 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.26 | -0.02 | 0.00 | -0.26 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 295.00 | 0.35 | 0.43 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 1.15 | -0.03 | 0.00 | -0.34 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 297.50 | 0.42 | 0.54 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.14 | -0.04 | 0.00 | -0.45 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 300.00 | 0.46 | 0.55 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,827 | 1.12 | -0.05 | 0.00 | -0.57 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 302.50 | 0.66 | 0.88 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.14 | -0.06 | 0.00 | -0.73 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 305.00 | 0.87 | 0.95 | 0.91 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 1.13 | -0.07 | 0.00 | -0.92 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 307.50 | 1.09 | 1.19 | 1.14 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.13 | -0.08 | 0.01 | -1.15 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 310.00 | 1.38 | 1.46 | 1.42 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2,608 | 1.13 | -0.10 | 0.01 | -1.43 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 312.50 | 1.60 | 1.87 | 1.74 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.13 | -0.12 | 0.01 | -1.62 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 315.00 | 1.99 | 2.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1,788 | 1.13 | -0.14 | 0.01 | -1.79 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 317.50 | 2.44 | 2.91 | 2.68 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.14 | -0.16 | 0.01 | -1.95 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 320.00 | 2.94 | 3.20 | 3.07 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1,875 | 1.14 | -0.19 | 0.01 | -2.12 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 322.50 | 3.60 | 3.80 | 3.70 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 566 | 1.15 | -0.21 | 0.01 | -2.28 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 325.00 | 4.15 | 4.40 | 4.28 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2,113 | 1.15 | -0.24 | 0.01 | -2.44 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 327.50 | 4.75 | 5.20 | 4.98 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 279 | 1.14 | -0.27 | 0.01 | -2.58 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 330.00 | 5.75 | 6.00 | 5.88 | 5.93 | 0.00 | 0.00% | 0.02 | 0 | 945 | 1.16 | -0.30 | 0.01 | -2.71 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 332.50 | 6.50 | 7.05 | 6.78 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 895 | 1.16 | -0.33 | 0.01 | -2.82 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 335.00 | 7.70 | 8.10 | 7.90 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2,315 | 1.16 | -0.36 | 0.01 | -2.92 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 337.50 | 8.80 | 9.10 | 8.95 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 971 | 1.16 | -0.40 | 0.01 | -3.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 340.00 | 10.00 | 10.35 | 10.18 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 1,504 | 1.19 | -0.43 | 0.01 | -3.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 342.50 | 11.15 | 11.65 | 11.40 | 11.37 | 0.00 | 0.00% | 0.03 | 0 | 799 | 1.19 | -0.46 | 0.01 | -3.09 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 345.00 | 12.40 | 12.95 | 12.68 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 1,123 | 1.19 | -0.50 | 0.01 | -3.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 347.50 | 13.55 | 14.85 | 14.20 | 13.75 | 0.00 | 0.00% | 0.04 | 0 | 871 | 1.18 | -0.53 | 0.01 | -3.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 350.00 | 14.85 | 15.85 | 15.35 | 15.21 | 0.00 | 0.00% | 0.04 | 0 | 261 | 1.17 | -0.56 | 0.01 | -3.08 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 352.50 | 16.40 | 17.80 | 17.10 | 17.13 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.20 | -0.59 | 0.01 | -3.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 355.00 | 18.05 | 19.45 | 18.75 | 18.73 | 0.00 | 0.00% | 0.05 | 0 | 146 | 1.20 | -0.62 | 0.01 | -2.97 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 357.50 | 18.55 | 21.45 | 20.00 | 20.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.16 | -0.65 | 0.01 | -2.89 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 360.00 | 21.40 | 23.90 | 22.65 | 21.90 | 0.00 | 0.00% | 0.06 | 0 | 188 | 1.25 | -0.68 | 0.01 | -2.80 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 362.50 | 22.10 | 25.70 | 23.90 | 23.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.19 | -0.71 | 0.01 | -2.69 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 365.00 | 23.20 | 28.40 | 25.80 | 25.61 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.17 | -0.73 | 0.01 | -2.58 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 367.50 | 26.10 | 28.75 | 27.43 | 27.45 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.15 | -0.76 | 0.01 | -2.45 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 370.00 | 28.00 | 30.80 | 29.40 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.14 | -0.78 | 0.01 | -2.33 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 372.50 | 29.15 | 34.00 | 31.58 | 29.85 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.89 | -0.80 | 0.01 | -2.19 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 375.00 | 32.15 | 35.15 | 33.65 | 33.17 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.12 | -0.82 | 0.01 | -2.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 377.50 | 31.90 | 37.20 | 34.55 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | -0.84 | 0.01 | -1.92 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 380.00 | 34.20 | 40.90 | 37.55 | 37.47 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.61 | -0.86 | 0.01 | -1.78 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 382.50 | 37.80 | 44.35 | 41.08 | 39.62 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.80 | -0.87 | 0.01 | -1.65 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 385.00 | 40.45 | 47.35 | 43.90 | 43.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.39 | -0.89 | 0.01 | -1.52 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 387.50 | 40.60 | 47.70 | 44.15 | 45.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -0.90 | 0.01 | -1.39 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 390.00 | 43.00 | 50.80 | 46.90 | % | 0.12 | 0 | 0 | 1.49 | -0.91 | 0.01 | -1.23 | 12/10/2025 3:59:58 PM EST | |||
| 392.50 | 47.35 | 52.75 | 50.05 | 47.75 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.81 | -0.92 | 0.00 | -1.06 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 395.00 | 47.65 | 54.05 | 50.85 | 50.09 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.67 | -0.93 | 0.00 | -0.91 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 397.50 | 52.05 | 57.15 | 54.60 | % | 0.14 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.78 | 12/10/2025 3:59:58 PM EST | |||
| 400.00 | 52.35 | 59.10 | 55.73 | 55.47 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.47 | -0.95 | 0.00 | -0.66 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 402.50 | 54.70 | 61.35 | 58.03 | % | 0.14 | 0 | 0 | 1.78 | -0.95 | 0.00 | -0.57 | 12/10/2025 3:59:58 PM EST | |||
| 405.00 | 57.15 | 65.00 | 61.08 | 85.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.04 | -0.96 | 0.00 | -0.48 | 12/2/2025 | 12/10/2025 3:59:58 PM EST |
| 407.50 | 61.45 | 66.75 | 64.10 | % | 0.16 | 0 | 0 | 1.95 | -0.97 | 0.00 | -0.40 | 12/10/2025 3:59:58 PM EST | |||
| 410.00 | 63.75 | 70.35 | 67.05 | 67.25 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.19 | -0.97 | 0.00 | -0.34 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 415.00 | 67.00 | 74.95 | 70.98 | % | 0.17 | 0 | 0 | 2.22 | -0.98 | 0.00 | -0.24 | 12/10/2025 3:59:58 PM EST | |||
| 420.00 | 73.85 | 80.15 | 77.00 | % | 0.18 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.17 | 12/10/2025 3:59:58 PM EST | |||
| 425.00 | 78.55 | 85.10 | 81.83 | % | 0.19 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.11 | 12/10/2025 3:59:58 PM EST | |||
| 430.00 | 83.80 | 90.10 | 86.95 | % | 0.20 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.08 | 12/10/2025 3:59:58 PM EST | |||
| 435.00 | 88.75 | 95.00 | 91.88 | % | 0.21 | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.05 | 12/10/2025 3:59:58 PM EST | |||
| 440.00 | 93.55 | 99.10 | 96.33 | 99.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.50 | -1.00 | 0.00 | -0.03 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 445.00 | 98.90 | 103.80 | 101.35 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 450.00 | 105.00 | 108.50 | 106.75 | 106.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 455.00 | 108.85 | 113.65 | 111.25 | % | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 460.00 | 113.90 | 118.65 | 116.28 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 465.00 | 118.70 | 124.35 | 121.53 | % | 0.26 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 470.00 | 123.70 | 129.50 | 126.60 | % | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 475.00 | 128.50 | 134.35 | 131.43 | % | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 480.00 | 133.70 | 139.65 | 136.68 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 485.00 | 138.70 | 143.90 | 141.30 | 144.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 490.00 | 143.70 | 149.35 | 146.53 | % | 0.30 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 495.00 | 148.50 | 154.85 | 151.68 | 151.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 500.00 | 152.55 | 159.20 | 155.88 | 156.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 505.00 | 158.50 | 163.65 | 161.08 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 510.00 | 163.70 | 169.25 | 166.48 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST |