Options Chain for ADOBE INC COM (ADBE) - $353.94 as of 10/27/2025 4:42:41 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 | 155.20 | 162.85 | 159.03 | 153.80 | +0.50 | +0.33% | 0.80 | 2 | 12 | 1.13 | 1.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 145.00 | 152.10 | 148.55 | 143.40 | 0.00 | 0.00% | 0.71 | 0 | 32 | 1.01 | 1.00 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 215.00 | 140.00 | 145.85 | 142.93 | 117.60 | 0.00 | 0.00% | 0.66 | 0 | 44 | 0.88 | 1.00 | 0.00 | -0.03 | 10/15/2025 | 10/27/2025 3:59:55 PM EST |
| 220.00 | 135.00 | 142.80 | 138.90 | 122.18 | 0.00 | 0.00% | 0.63 | 0 | 63 | 0.97 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 225.00 | 130.05 | 138.05 | 134.05 | 117.31 | 0.00 | 0.00% | 0.60 | 0 | 29 | 0.95 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 125.15 | 132.70 | 128.93 | 123.40 | 0.00 | 0.00% | 0.56 | 0 | 44 | 0.88 | 0.99 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 235.00 | 122.45 | 128.30 | 125.38 | 106.03 | 0.00 | 0.00% | 0.53 | 0 | 53 | 0.88 | 0.99 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 117.35 | 121.00 | 119.18 | 102.29 | 0.00 | 0.00% | 0.50 | 0 | 68 | 0.71 | 0.98 | 0.00 | -0.06 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 245.00 | 112.50 | 117.65 | 115.08 | 88.58 | 0.00 | 0.00% | 0.47 | 0 | 56 | 0.77 | 0.98 | 0.00 | -0.06 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 107.80 | 112.90 | 110.35 | 103.90 | 0.00 | 0.00% | 0.44 | 0 | 64 | 0.75 | 0.98 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 255.00 | 101.00 | 106.30 | 103.65 | 86.98 | 0.00 | 0.00% | 0.41 | 0 | 57 | 0.63 | 0.97 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 96.80 | 101.50 | 99.15 | 96.86 | 0.00 | 0.00% | 0.38 | 0 | 47 | 0.61 | 0.96 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 265.00 | 93.40 | 96.70 | 95.05 | 80.38 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.60 | 0.96 | 0.00 | -0.09 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 88.45 | 91.55 | 90.00 | 76.47 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.56 | 0.95 | 0.00 | -0.10 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 275.00 | 82.55 | 87.00 | 84.78 | 71.97 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.55 | 0.94 | 0.00 | -0.11 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 77.90 | 82.60 | 80.25 | 65.96 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.51 | 0.93 | 0.00 | -0.12 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 285.00 | 72.85 | 78.10 | 75.48 | 58.42 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.54 | 0.92 | 0.00 | -0.12 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 70.40 | 73.70 | 72.05 | 70.01 | +2.76 | +4.11% | 0.25 | 2 | 17 | 0.53 | 0.90 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 295.00 | 63.90 | 68.95 | 66.43 | 66.34 | +0.10 | +0.16% | 0.23 | 4 | 14 | 0.51 | 0.89 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 59.55 | 64.70 | 62.13 | 63.20 | +2.32 | +3.82% | 0.21 | 5 | 102 | 0.36 | 0.87 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 305.00 | 55.00 | 63.00 | 59.00 | 57.04 | -3.31 | -5.49% | 0.19 | 6 | 10 | 0.39 | 0.86 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 51.30 | 58.10 | 54.70 | 54.50 | +3.50 | +6.87% | 0.18 | 8 | 50 | 0.41 | 0.84 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 315.00 | 47.35 | 52.60 | 49.98 | 50.40 | -2.30 | -4.37% | 0.16 | 2 | 23 | 0.39 | 0.81 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 45.35 | 48.45 | 46.90 | 46.50 | +0.50 | +1.09% | 0.15 | 2 | 195 | 0.41 | 0.79 | 0.00 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 325.00 | 40.60 | 45.00 | 42.80 | 43.50 | +0.66 | +1.55% | 0.13 | 1 | 158 | 0.40 | 0.76 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 39.45 | 41.20 | 40.33 | 38.08 | 0.00 | 0.00% | 0.12 | 0 | 200 | 0.43 | 0.73 | 0.01 | -0.21 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 335.00 | 34.30 | 39.15 | 36.73 | 36.50 | +2.00 | +5.80% | 0.11 | 1 | 262 | 0.42 | 0.70 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 33.45 | 34.60 | 34.03 | 33.17 | +1.12 | +3.50% | 0.10 | 7 | 606 | 0.43 | 0.67 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 345.00 | 30.45 | 31.60 | 31.03 | 30.92 | +0.42 | +1.38% | 0.09 | 10 | 324 | 0.43 | 0.64 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 27.80 | 28.75 | 28.28 | 28.00 | +1.95 | +7.49% | 0.08 | 48 | 1,489 | 0.43 | 0.60 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 355.00 | 25.30 | 26.05 | 25.68 | 24.90 | +1.95 | +8.50% | 0.07 | 29 | 225 | 0.43 | 0.57 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 23.05 | 23.35 | 23.20 | 23.22 | +1.43 | +6.57% | 0.06 | 37 | 617 | 0.43 | 0.53 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 365.00 | 19.20 | 22.25 | 20.73 | 19.79 | +0.39 | +2.01% | 0.06 | 5 | 220 | 0.42 | 0.50 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 18.30 | 19.00 | 18.65 | 18.75 | +1.56 | +9.08% | 0.05 | 26 | 467 | 0.42 | 0.46 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 375.00 | 15.25 | 17.35 | 16.30 | 16.45 | +0.88 | +5.66% | 0.04 | 12 | 318 | 0.41 | 0.43 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 14.60 | 15.25 | 14.93 | 15.00 | +1.05 | +7.53% | 0.04 | 39 | 601 | 0.42 | 0.40 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 385.00 | 11.10 | 13.70 | 12.40 | 12.85 | +0.58 | +4.73% | 0.03 | 6 | 228 | 0.40 | 0.37 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 11.55 | 12.60 | 12.08 | 12.00 | +0.90 | +8.11% | 0.03 | 160 | 815 | 0.43 | 0.34 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 395.00 | 10.20 | 11.00 | 10.60 | 10.67 | +0.98 | +10.12% | 0.03 | 5 | 478 | 0.42 | 0.31 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 400.00 | 9.15 | 9.80 | 9.48 | 9.50 | +0.82 | +9.45% | 0.02 | 126 | 15,655 | 0.42 | 0.29 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 405.00 | 7.85 | 8.85 | 8.35 | 7.88 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.42 | 0.26 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 410.00 | 7.15 | 8.00 | 7.58 | 7.35 | +0.47 | +6.84% | 0.02 | 12 | 489 | 0.43 | 0.24 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 415.00 | 5.35 | 7.60 | 6.48 | 6.75 | +0.05 | +0.75% | 0.02 | 1 | 50 | 0.42 | 0.22 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 420.00 | 5.75 | 6.35 | 6.05 | 6.00 | +0.40 | +7.15% | 0.01 | 14 | 6,099 | 0.43 | 0.20 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 425.00 | 5.05 | 5.70 | 5.38 | 5.20 | -0.25 | -4.59% | 0.01 | 3 | 51 | 0.44 | 0.18 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 430.00 | 4.50 | 4.95 | 4.73 | 4.62 | -0.06 | -1.29% | 0.01 | 8 | 571 | 0.44 | 0.16 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 435.00 | 4.05 | 4.55 | 4.30 | 4.16 | +0.14 | +3.49% | 0.01 | 3 | 31 | 0.44 | 0.15 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 440.00 | 3.60 | 4.40 | 4.00 | 3.80 | +0.20 | +5.56% | 0.01 | 114 | 297 | 0.45 | 0.14 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 445.00 | 3.20 | 3.75 | 3.48 | 3.42 | +0.18 | +5.56% | 0.01 | 21 | 73 | 0.45 | 0.12 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 450.00 | 3.15 | 3.35 | 3.25 | 3.20 | +0.32 | +11.12% | 0.01 | 171 | 9,045 | 0.46 | 0.11 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 455.00 | 2.57 | 3.20 | 2.89 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.46 | 0.10 | 0.00 | -0.11 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 460.00 | 2.41 | 2.98 | 2.70 | 2.70 | +0.21 | +8.44% | 0.01 | 12 | 256 | 0.46 | 0.09 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 465.00 | 2.15 | 2.90 | 2.53 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.47 | 0.08 | 0.00 | -0.09 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 470.00 | 1.95 | 2.59 | 2.27 | 2.08 | +0.15 | +7.78% | 0.00 | 2 | 227 | 0.47 | 0.08 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 475.00 | 1.72 | 2.67 | 2.20 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.07 | 0.00 | -0.08 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 480.00 | 1.65 | 2.00 | 1.83 | 1.79 | +0.06 | +3.47% | 0.00 | 3 | 420 | 0.48 | 0.06 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 485.00 | 1.06 | 2.11 | 1.59 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.47 | 0.06 | 0.00 | -0.07 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 490.00 | 1.27 | 2.08 | 1.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.49 | 0.05 | 0.00 | -0.06 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 495.00 | 0.58 | 1.68 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.05 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 500.00 | 1.08 | 1.25 | 1.17 | 1.24 | +0.05 | +4.21% | 0.00 | 6 | 532 | 0.48 | 0.04 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 505.00 | 0.44 | 1.70 | 1.07 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.04 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 510.00 | 0.38 | 1.60 | 0.99 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.04 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 515.00 | 0.57 | 1.10 | 0.84 | 1.10 | -0.04 | -3.51% | 0.00 | 1 | 33 | 0.49 | 0.03 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 520.00 | 0.30 | 1.66 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.50 | 0.03 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 525.00 | 0.26 | 1.59 | 0.93 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.50 | 0.03 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 530.00 | 0.20 | 1.02 | 0.61 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 535.00 | 0.33 | 1.00 | 0.67 | 0.86 | +0.13 | +17.81% | 0.00 | 2 | 1 | 0.51 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.68 | 0.34 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.53 | 0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 545.00 | 0.11 | 1.33 | 0.72 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/27/2025 3:59:55 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 | 0.04 | 0.55 | 0.30 | 0.30 | -0.26 | -46.43% | 0.00 | 20 | 51 | 0.65 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.56 | 0.28 | 0.31 | +0.05 | +19.24% | 0.00 | 20 | 87 | 0.70 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.82 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.71 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.71 | 0.00 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 4.60 | 2.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.95 | 0.00 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 0.06 | 0.99 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.55 | -0.01 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 235.00 | 0.11 | 1.08 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | -0.01 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 0.50 | 1.19 | 0.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.58 | -0.02 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 245.00 | 0.01 | 3.10 | 1.56 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.53 | -0.02 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 0.52 | 1.70 | 1.11 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.55 | -0.02 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 255.00 | 0.63 | 1.32 | 0.98 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.52 | -0.03 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 0.83 | 1.45 | 1.14 | 1.17 | -0.08 | -6.40% | 0.00 | 3 | 184 | 0.51 | -0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 265.00 | 1.02 | 2.07 | 1.55 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.51 | -0.04 | 0.00 | -0.09 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 1.42 | 1.85 | 1.64 | 1.52 | -0.20 | -11.63% | 0.01 | 9 | 876 | 0.50 | -0.05 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 275.00 | 1.61 | 2.00 | 1.81 | 1.81 | -0.15 | -7.66% | 0.01 | 3 | 118 | 0.48 | -0.06 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 1.71 | 2.42 | 2.07 | 2.21 | -0.12 | -5.15% | 0.01 | 6 | 1,158 | 0.47 | -0.07 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 285.00 | 2.09 | 2.81 | 2.45 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.46 | -0.08 | 0.00 | -0.12 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 2.50 | 3.10 | 2.80 | 3.10 | +0.05 | +1.64% | 0.01 | 7 | 409 | 0.45 | -0.10 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 295.00 | 2.77 | 3.90 | 3.34 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.45 | -0.11 | 0.00 | -0.14 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 3.65 | 5.20 | 4.43 | 4.25 | -0.25 | -5.56% | 0.01 | 52 | 3,195 | 0.46 | -0.13 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 305.00 | 2.80 | 7.30 | 5.05 | 5.10 | -0.27 | -5.03% | 0.02 | 11 | 159 | 0.45 | -0.14 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 5.60 | 6.20 | 5.90 | 6.10 | -0.08 | -1.30% | 0.02 | 8 | 1,240 | 0.45 | -0.16 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 315.00 | 6.35 | 7.30 | 6.83 | 7.05 | -0.35 | -4.73% | 0.02 | 15 | 293 | 0.44 | -0.19 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 7.00 | 8.40 | 7.70 | 8.04 | -0.43 | -5.08% | 0.02 | 24 | 917 | 0.43 | -0.21 | 0.00 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 325.00 | 8.90 | 9.75 | 9.33 | 9.32 | -0.57 | -5.77% | 0.03 | 17 | 719 | 0.44 | -0.24 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 10.25 | 11.20 | 10.73 | 10.75 | -0.83 | -7.17% | 0.03 | 29 | 1,213 | 0.43 | -0.27 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 335.00 | 10.75 | 12.95 | 11.85 | 12.72 | -0.56 | -4.22% | 0.04 | 7 | 486 | 0.42 | -0.30 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 13.80 | 14.20 | 14.00 | 14.00 | -1.13 | -7.47% | 0.04 | 43 | 621 | 0.43 | -0.33 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 345.00 | 14.70 | 17.75 | 16.23 | 16.60 | -0.67 | -3.88% | 0.05 | 3 | 253 | 0.43 | -0.36 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 17.90 | 18.90 | 18.40 | 18.85 | -0.83 | -4.22% | 0.05 | 5 | 4,170 | 0.43 | -0.40 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 355.00 | 19.70 | 23.65 | 21.68 | 21.30 | -0.55 | -2.52% | 0.06 | 14 | 354 | 0.44 | -0.43 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 22.45 | 25.00 | 23.73 | 24.16 | -0.54 | -2.19% | 0.07 | 6 | 411 | 0.43 | -0.47 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 365.00 | 25.15 | 26.65 | 25.90 | 26.85 | -2.90 | -9.75% | 0.07 | 1 | 133 | 0.42 | -0.50 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 28.35 | 29.25 | 28.80 | 29.40 | -1.19 | -3.89% | 0.08 | 13 | 521 | 0.42 | -0.54 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 375.00 | 31.10 | 34.15 | 32.63 | 32.63 | -3.04 | -8.53% | 0.09 | 1 | 40 | 0.44 | -0.57 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 32.95 | 35.55 | 34.25 | 36.03 | -3.95 | -9.88% | 0.09 | 2 | 100 | 0.41 | -0.60 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 385.00 | 37.80 | 41.00 | 39.40 | 39.60 | -3.90 | -8.97% | 0.10 | 2 | 13 | 0.44 | -0.63 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 39.90 | 44.80 | 42.35 | 46.35 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.43 | -0.66 | 0.01 | -0.21 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 395.00 | 45.20 | 49.40 | 47.30 | 67.00 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.45 | -0.69 | 0.01 | -0.20 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 400.00 | 49.05 | 53.40 | 51.23 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 1,631 | 0.46 | -0.71 | 0.01 | -0.20 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 405.00 | 49.75 | 57.45 | 53.60 | 73.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.41 | -0.74 | 0.01 | -0.19 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 410.00 | 56.60 | 61.50 | 59.05 | 58.78 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.46 | -0.76 | 0.01 | -0.18 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 415.00 | 59.35 | 65.85 | 62.60 | 80.03 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.44 | -0.78 | 0.00 | -0.17 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 420.00 | 64.45 | 68.45 | 66.45 | 85.78 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.43 | -0.80 | 0.00 | -0.16 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 425.00 | 67.05 | 75.00 | 71.03 | 89.18 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.54 | -0.82 | 0.00 | -0.15 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 430.00 | 73.35 | 77.45 | 75.40 | 99.67 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.44 | -0.84 | 0.00 | -0.14 | 10/15/2025 | 10/27/2025 3:59:55 PM EST |
| 435.00 | 78.40 | 81.95 | 80.18 | % | 0.18 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.14 | 10/27/2025 3:59:55 PM EST | |||
| 440.00 | 82.60 | 88.60 | 85.60 | 102.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.56 | -0.86 | 0.00 | -0.13 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 445.00 | 87.70 | 93.30 | 90.50 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.12 | 10/27/2025 3:59:55 PM EST | |||
| 450.00 | 90.10 | 98.00 | 94.05 | 102.23 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.59 | -0.89 | 0.00 | -0.11 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 455.00 | 97.20 | 100.65 | 98.93 | % | 0.22 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.11 | 10/27/2025 3:59:55 PM EST | |||
| 460.00 | 102.15 | 107.70 | 104.93 | 118.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.10 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 465.00 | 105.05 | 110.30 | 107.68 | % | 0.23 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.09 | 10/27/2025 3:59:55 PM EST | |||
| 470.00 | 111.85 | 116.75 | 114.30 | 122.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.09 | 9/15/2025 | 10/27/2025 3:59:55 PM EST |
| 475.00 | 116.95 | 120.15 | 118.55 | % | 0.25 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.08 | 10/27/2025 3:59:55 PM EST | |||
| 480.00 | 121.05 | 125.05 | 123.05 | 130.91 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.08 | 8/4/2025 | 10/27/2025 3:59:55 PM EST |
| 485.00 | 124.50 | 132.00 | 128.25 | % | 0.26 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.07 | 10/27/2025 3:59:55 PM EST | |||
| 490.00 | 129.00 | 137.00 | 133.00 | % | 0.27 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.06 | 10/27/2025 3:59:55 PM EST | |||
| 495.00 | 135.35 | 142.00 | 138.68 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.06 | 10/27/2025 3:59:55 PM EST | |||
| 500.00 | 139.55 | 147.00 | 143.28 | 161.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.06 | 8/8/2025 | 10/27/2025 3:59:55 PM EST |
| 505.00 | 143.45 | 152.00 | 147.73 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 510.00 | 149.60 | 157.00 | 153.30 | % | 0.30 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 515.00 | 153.00 | 162.00 | 157.50 | 159.67 | -0.63 | -0.40% | 0.31 | 6 | 0 | 0.76 | -0.97 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 520.00 | 158.90 | 167.00 | 162.95 | % | 0.31 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 525.00 | 165.80 | 170.55 | 168.18 | % | 0.32 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 530.00 | 169.35 | 177.00 | 173.18 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 535.00 | 174.55 | 182.00 | 178.28 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 540.00 | 180.75 | 187.00 | 183.88 | % | 0.34 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 545.00 | 184.55 | 192.00 | 188.28 | % | 0.35 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST |