Options Chain for ADOBE INC COM (ADBE) - $324.19 as of 11/21/2025 8:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 91.40 | 97.50 | 94.45 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 235.00 | 85.65 | 94.00 | 89.83 | 82.94 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 240.00 | 80.70 | 87.65 | 84.18 | 77.68 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 245.00 | 75.70 | 84.00 | 79.85 | 71.84 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 250.00 | 70.70 | 78.30 | 74.50 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 255.00 | 65.75 | 74.00 | 69.88 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 260.00 | 61.65 | 68.15 | 64.90 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 265.00 | 55.80 | 61.95 | 58.88 | 76.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 3:59:47 PM EST |
| 270.00 | 53.20 | 59.00 | 56.10 | 71.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 11/21/2025 3:59:47 PM EST |
| 275.00 | 48.25 | 53.60 | 50.93 | 59.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.07 | 11/12/2025 | 11/21/2025 3:59:47 PM EST |
| 280.00 | 43.05 | 48.65 | 45.85 | 78.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.09 | 10/27/2025 | 11/21/2025 3:59:47 PM EST |
| 285.00 | 38.45 | 43.70 | 41.08 | 57.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.12 | 10/31/2025 | 11/21/2025 3:59:47 PM EST |
| 290.00 | 33.45 | 38.75 | 36.10 | 48.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.65 | 0.95 | 0.00 | -0.14 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 295.00 | 29.15 | 33.95 | 31.55 | 22.76 | -3.29 | -12.63% | 0.11 | 3 | 12 | 0.60 | 0.92 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 297.50 | 25.45 | 31.00 | 28.23 | 27.17 | % | 0.09 | 1 | 0 | 0.54 | 0.90 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 300.00 | 24.75 | 28.60 | 26.68 | 25.12 | -9.19 | -26.79% | 0.09 | 1 | 10 | 0.51 | 0.88 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 305.00 | 20.95 | 24.75 | 22.85 | 22.75 | +6.90 | +43.54% | 0.07 | 4 | 4 | 0.39 | 0.83 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 307.50 | 18.75 | 22.70 | 20.73 | 18.85 | % | 0.07 | 1 | 0 | 0.38 | 0.80 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 310.00 | 16.75 | 19.80 | 18.28 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.77 | 0.01 | -0.28 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 312.50 | 15.55 | 17.85 | 16.70 | 16.05 | +4.85 | +43.31% | 0.05 | 14 | 51 | 0.37 | 0.73 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 315.00 | 13.35 | 15.90 | 14.63 | 14.25 | +5.25 | +58.34% | 0.05 | 38 | 21 | 0.35 | 0.69 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 317.50 | 12.05 | 14.10 | 13.08 | 14.50 | +6.00 | +70.59% | 0.04 | 30 | 74 | 0.35 | 0.65 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 320.00 | 10.50 | 12.60 | 11.55 | 11.00 | +4.70 | +74.61% | 0.04 | 51 | 268 | 0.35 | 0.61 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 322.50 | 9.10 | 9.65 | 9.38 | 9.52 | +4.25 | +80.65% | 0.03 | 106 | 27 | 0.32 | 0.56 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 325.00 | 7.75 | 9.65 | 8.70 | 8.00 | +3.50 | +77.78% | 0.03 | 112 | 278 | 0.34 | 0.51 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 327.50 | 6.40 | 6.95 | 6.68 | 6.80 | +2.90 | +74.36% | 0.02 | 21 | 31 | 0.32 | 0.46 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 330.00 | 5.60 | 6.10 | 5.85 | 6.27 | +3.14 | +100.32% | 0.02 | 157 | 128 | 0.32 | 0.42 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 332.50 | 4.50 | 5.00 | 4.75 | 5.58 | +2.68 | +92.42% | 0.01 | 17 | 28 | 0.31 | 0.37 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 335.00 | 3.90 | 4.15 | 4.03 | 3.90 | +1.67 | +74.89% | 0.01 | 109 | 157 | 0.32 | 0.33 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 337.50 | 3.20 | 3.65 | 3.43 | 3.35 | +1.16 | +52.97% | 0.01 | 37 | 27 | 0.31 | 0.28 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 340.00 | 2.49 | 3.10 | 2.80 | 3.10 | +1.63 | +110.89% | 0.01 | 167 | 266 | 0.31 | 0.24 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 342.50 | 2.09 | 2.37 | 2.23 | 2.05 | +0.80 | +64.00% | 0.01 | 14 | 20 | 0.31 | 0.21 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 345.00 | 1.60 | 1.99 | 1.80 | 1.90 | +0.60 | +46.16% | 0.01 | 63 | 144 | 0.31 | 0.18 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 347.50 | 1.32 | 1.63 | 1.48 | 1.74 | +0.90 | +107.15% | 0.00 | 23 | 122 | 0.32 | 0.15 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 350.00 | 1.21 | 1.28 | 1.25 | 1.21 | +0.50 | +70.43% | 0.00 | 182 | 220 | 0.32 | 0.12 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 352.50 | 0.82 | 1.02 | 0.92 | 1.06 | -0.16 | -13.12% | 0.00 | 6 | 13 | 0.32 | 0.10 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 355.00 | 0.62 | 0.84 | 0.73 | 0.78 | +0.23 | +41.82% | 0.00 | 17 | 147 | 0.32 | 0.08 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 360.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.22 | +78.58% | 0.00 | 39 | 704 | 0.31 | 0.05 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 365.00 | 0.01 | 0.79 | 0.40 | 0.61 | +0.45 | +281.25% | 0.00 | 2 | 142 | 0.30 | 0.03 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 370.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.03 | +17.65% | 0.00 | 24 | 136 | 0.34 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 375.00 | 0.00 | 0.39 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 63 | 0.43 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 380.00 | 0.01 | 0.13 | 0.07 | 0.12 | -0.12 | -50.00% | 0.00 | 2 | 89 | 0.34 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 385.00 | 0.01 | 0.51 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 1.71 | 0.86 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 395.00 | 0.00 | 0.36 | 0.18 | 0.49 | -0.12 | -19.68% | 0.00 | 7 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 405.00 | 0.00 | 0.97 | 0.49 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 1.68 | 0.84 | 0.19 | -0.11 | -36.67% | 0.00 | 34 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 2.92 | 1.46 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 475.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 485.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 500.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 510.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 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 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 4.25 | 2.13 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 3.90 | 1.95 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.47 | 0.74 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 265.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.24 | -61.54% | 0.00 | 11 | 21 | 0.45 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.63 | 0.32 | 0.69 | -0.15 | -17.86% | 0.00 | 8 | 22 | 0.49 | -0.02 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 285.00 | 0.24 | 0.42 | 0.33 | 0.34 | -0.87 | -71.91% | 0.00 | 8 | 42 | 0.37 | -0.03 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 290.00 | 0.48 | 0.65 | 0.57 | 0.65 | -1.50 | -69.77% | 0.00 | 44 | 159 | 0.37 | -0.05 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 295.00 | 0.71 | 1.05 | 0.88 | 0.71 | -1.81 | -71.83% | 0.00 | 29 | 166 | 0.36 | -0.08 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 297.50 | 0.91 | 1.39 | 1.15 | 2.68 | -0.45 | -14.38% | 0.00 | 4 | 2 | 0.36 | -0.10 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 300.00 | 1.31 | 1.75 | 1.53 | 1.35 | -2.99 | -68.90% | 0.01 | 206 | 347 | 0.37 | -0.12 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 305.00 | 1.85 | 2.23 | 2.04 | 1.97 | -3.03 | -60.60% | 0.01 | 305 | 331 | 0.35 | -0.17 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 307.50 | 2.38 | 2.90 | 2.64 | 2.29 | -4.44 | -65.98% | 0.01 | 32 | 18 | 0.35 | -0.20 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 310.00 | 2.73 | 3.20 | 2.97 | 2.84 | -4.26 | -60.00% | 0.01 | 140 | 322 | 0.34 | -0.23 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 312.50 | 3.40 | 3.80 | 3.60 | 3.45 | -4.25 | -55.20% | 0.01 | 20 | 56 | 0.34 | -0.27 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 315.00 | 4.10 | 4.50 | 4.30 | 3.89 | -5.19 | -57.16% | 0.01 | 205 | 337 | 0.33 | -0.31 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 317.50 | 4.80 | 5.50 | 5.15 | 4.70 | -8.55 | -64.53% | 0.02 | 41 | 78 | 0.33 | -0.35 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 320.00 | 5.85 | 6.35 | 6.10 | 5.47 | -7.78 | -58.72% | 0.02 | 233 | 510 | 0.33 | -0.39 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 322.50 | 7.00 | 7.50 | 7.25 | 7.00 | -4.20 | -37.50% | 0.02 | 21 | 310 | 0.33 | -0.44 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 325.00 | 8.00 | 8.85 | 8.43 | 7.70 | -6.85 | -47.08% | 0.03 | 24 | 418 | 0.33 | -0.49 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 327.50 | 9.50 | 10.10 | 9.80 | 8.50 | -8.56 | -50.18% | 0.03 | 3 | 47 | 0.33 | -0.54 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 330.00 | 10.95 | 11.75 | 11.35 | 10.44 | -9.23 | -46.93% | 0.03 | 320 | 554 | 0.33 | -0.58 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 332.50 | 12.00 | 13.80 | 12.90 | 19.20 | +1.78 | +10.22% | 0.04 | 4 | 48 | 0.34 | -0.63 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 335.00 | 13.25 | 15.00 | 14.13 | 13.58 | -9.01 | -39.89% | 0.04 | 35 | 552 | 0.31 | -0.67 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 337.50 | 15.95 | 17.00 | 16.48 | 15.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.34 | -0.72 | 0.02 | -0.26 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 340.00 | 15.90 | 18.65 | 17.28 | 16.90 | -9.37 | -35.67% | 0.05 | 9 | 93 | 0.35 | -0.76 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 342.50 | 18.40 | 21.00 | 19.70 | 19.65 | -8.81 | -30.96% | 0.06 | 2 | 30 | 0.37 | -0.79 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 345.00 | 21.50 | 24.25 | 22.88 | 20.58 | -11.68 | -36.21% | 0.07 | 2 | 41 | 0.36 | -0.82 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 347.50 | 20.85 | 26.10 | 23.48 | 25.41 | -8.04 | -24.04% | 0.07 | 1 | 4 | 0.43 | -0.85 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 350.00 | 23.75 | 27.20 | 25.48 | 25.05 | -10.27 | -29.08% | 0.07 | 26 | 34 | 0.37 | -0.88 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 352.50 | 26.20 | 30.90 | 28.55 | 28.37 | -3.35 | -10.57% | 0.08 | 1 | 9 | 0.37 | -0.90 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 355.00 | 27.00 | 32.35 | 29.68 | 39.58 | +5.55 | +16.31% | 0.08 | 1 | 6 | 0.42 | -0.92 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 360.00 | 32.60 | 37.80 | 35.20 | 36.20 | -8.97 | -19.86% | 0.10 | 5 | 10 | 0.38 | -0.95 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 365.00 | 36.70 | 42.50 | 39.60 | 46.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.06 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 370.00 | 41.95 | 46.90 | 44.43 | 40.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 375.00 | 46.50 | 54.60 | 50.55 | 60.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 380.00 | 53.40 | 57.40 | 55.40 | 62.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 385.00 | 57.00 | 61.85 | 59.43 | 48.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 10/31/2025 | 11/21/2025 3:59:47 PM EST |
| 390.00 | 61.80 | 66.90 | 64.35 | 52.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:47 PM EST |
| 395.00 | 66.40 | 72.55 | 69.48 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 400.00 | 71.40 | 76.90 | 74.15 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 405.00 | 77.35 | 81.80 | 79.58 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 410.00 | 82.35 | 88.00 | 85.18 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 415.00 | 87.35 | 93.00 | 90.18 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 420.00 | 91.20 | 98.00 | 94.60 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 425.00 | 98.45 | 103.00 | 100.73 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 430.00 | 102.70 | 108.00 | 105.35 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 435.00 | 106.95 | 114.30 | 110.63 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 440.00 | 112.40 | 119.00 | 115.70 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 445.00 | 118.45 | 123.00 | 120.73 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 450.00 | 121.20 | 127.80 | 124.50 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 455.00 | 126.20 | 131.60 | 128.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 460.00 | 133.45 | 137.80 | 135.63 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 465.00 | 138.45 | 142.80 | 140.63 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 470.00 | 141.60 | 147.80 | 144.70 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 475.00 | 148.45 | 153.85 | 151.15 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 480.00 | 152.70 | 156.75 | 154.73 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 485.00 | 156.20 | 162.90 | 159.55 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 490.00 | 163.45 | 167.80 | 165.63 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 495.00 | 168.20 | 173.75 | 170.98 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 500.00 | 171.20 | 177.80 | 174.50 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 505.00 | 178.45 | 182.80 | 180.63 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 510.00 | 181.90 | 188.00 | 184.95 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST |