Options Chain for ADOBE INC COM (ADBE) - $268.38 as of 2/6/2026 7:12:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 94.25 | 100.95 | 97.60 | 196.55 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/6/2026 3:59:34 PM EST |
| 175.00 | 89.30 | 95.80 | 92.55 | 153.05 | 0.00 | 0.00% | 0.53 | 0 | 65 | 1.59 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:34 PM EST |
| 180.00 | 84.80 | 90.05 | 87.43 | 96.00 | 0.00 | 0.00% | 0.49 | 0 | 71 | 1.38 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:34 PM EST |
| 185.00 | 79.85 | 85.25 | 82.55 | 170.02 | 0.00 | 0.00% | 0.45 | 0 | 75 | 1.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:34 PM EST |
| 190.00 | 74.85 | 80.10 | 77.48 | 165.37 | 0.00 | 0.00% | 0.41 | 0 | 82 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:34 PM EST |
| 195.00 | 69.40 | 75.20 | 72.30 | 132.25 | 0.00 | 0.00% | 0.37 | 0 | 61 | 1.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:34 PM EST |
| 200.00 | 64.95 | 70.55 | 67.75 | 69.51 | 0.00 | 0.00% | 0.34 | 0 | 735 | 1.15 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 202.50 | 62.00 | 68.00 | 65.00 | % | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 205.00 | 60.45 | 65.75 | 63.10 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 207.50 | 57.25 | 63.00 | 60.13 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:34 PM EST | |||
| 210.00 | 54.55 | 60.45 | 57.50 | 94.40 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.99 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 2/6/2026 3:59:34 PM EST |
| 212.50 | 52.10 | 58.00 | 55.05 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:34 PM EST | |||
| 215.00 | 49.65 | 56.00 | 52.83 | 84.22 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.97 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 3:59:34 PM EST |
| 217.50 | 47.65 | 52.55 | 50.10 | % | 0.23 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:34 PM EST | |||
| 220.00 | 44.80 | 50.70 | 47.75 | 51.00 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.87 | 0.98 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 222.50 | 43.35 | 48.30 | 45.83 | % | 0.21 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 2/6/2026 3:59:34 PM EST | |||
| 225.00 | 40.80 | 45.95 | 43.38 | 79.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.82 | 0.95 | 0.00 | -0.10 | 1/15/2026 | 2/6/2026 3:59:34 PM EST |
| 227.50 | 37.65 | 42.75 | 40.20 | % | 0.18 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.10 | 2/6/2026 3:59:34 PM EST | |||
| 230.00 | 35.85 | 40.30 | 38.08 | 74.60 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.68 | 0.94 | 0.00 | -0.11 | 1/15/2026 | 2/6/2026 3:59:34 PM EST |
| 232.50 | 32.80 | 38.70 | 35.75 | % | 0.15 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.12 | 2/6/2026 3:59:34 PM EST | |||
| 235.00 | 31.70 | 36.35 | 34.03 | 39.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.70 | 0.92 | 0.01 | -0.14 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 237.50 | 28.75 | 33.15 | 30.95 | % | 0.13 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.15 | 2/6/2026 3:59:34 PM EST | |||
| 240.00 | 26.45 | 31.75 | 29.10 | 53.53 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.66 | 0.89 | 0.01 | -0.17 | 1/20/2026 | 2/6/2026 3:59:34 PM EST |
| 242.50 | 24.55 | 29.25 | 26.90 | % | 0.11 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.19 | 2/6/2026 3:59:34 PM EST | |||
| 245.00 | 22.50 | 27.00 | 24.75 | 25.00 | -11.30 | -31.13% | 0.10 | 2 | 7 | 0.60 | 0.85 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 247.50 | 20.10 | 24.45 | 22.28 | % | 0.09 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.22 | 2/6/2026 3:59:34 PM EST | |||
| 250.00 | 20.05 | 22.60 | 21.33 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.46 | 0.80 | 0.01 | -0.24 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 252.50 | 18.05 | 20.10 | 19.08 | % | 0.08 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.26 | 2/6/2026 3:59:34 PM EST | |||
| 255.00 | 16.35 | 18.75 | 17.55 | 17.70 | -1.80 | -9.24% | 0.07 | 12 | 59 | 0.45 | 0.74 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 257.50 | 14.35 | 16.55 | 15.45 | 13.92 | % | 0.06 | 1 | 0 | 0.43 | 0.70 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:34 PM EST | |
| 260.00 | 12.65 | 15.45 | 14.05 | 13.54 | -2.96 | -17.94% | 0.05 | 23 | 49 | 0.45 | 0.66 | 0.02 | -0.30 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 262.50 | 11.05 | 13.30 | 12.18 | 11.42 | -5.28 | -31.62% | 0.05 | 3 | 5 | 0.43 | 0.62 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 265.00 | 9.70 | 11.60 | 10.65 | 9.47 | -3.28 | -25.73% | 0.04 | 6 | 56 | 0.42 | 0.58 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 267.50 | 8.20 | 9.95 | 9.08 | 8.05 | % | 0.03 | 21 | 0 | 0.41 | 0.53 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST | |
| 270.00 | 8.15 | 8.60 | 8.38 | 8.39 | -2.10 | -20.02% | 0.03 | 82 | 251 | 0.43 | 0.49 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 272.50 | 7.00 | 7.45 | 7.23 | 7.15 | -1.75 | -19.67% | 0.03 | 47 | 168 | 0.43 | 0.44 | 0.02 | -0.30 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 275.00 | 5.95 | 6.25 | 6.10 | 6.05 | -2.80 | -31.64% | 0.02 | 146 | 274 | 0.42 | 0.40 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 277.50 | 4.90 | 5.45 | 5.18 | 4.33 | -3.67 | -45.88% | 0.02 | 36 | 23 | 0.42 | 0.35 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 280.00 | 3.80 | 4.65 | 4.23 | 3.85 | -2.95 | -43.39% | 0.02 | 65 | 313 | 0.41 | 0.31 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 282.50 | 2.83 | 4.05 | 3.44 | 3.31 | -1.74 | -34.46% | 0.01 | 9 | 92 | 0.40 | 0.27 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 285.00 | 2.28 | 3.30 | 2.79 | 2.90 | -1.70 | -36.96% | 0.01 | 59 | 144 | 0.40 | 0.23 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 287.50 | 1.89 | 2.66 | 2.28 | 2.35 | -2.15 | -47.78% | 0.01 | 23 | 134 | 0.40 | 0.20 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 290.00 | 1.54 | 2.10 | 1.82 | 2.02 | -1.18 | -36.88% | 0.01 | 108 | 1,273 | 0.40 | 0.17 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 292.50 | 1.24 | 1.93 | 1.59 | 1.65 | -1.28 | -43.69% | 0.01 | 8 | 89 | 0.40 | 0.15 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 295.00 | 0.99 | 1.60 | 1.30 | 1.14 | -1.06 | -48.19% | 0.00 | 23 | 1,029 | 0.41 | 0.12 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 297.50 | 0.74 | 1.31 | 1.03 | 1.04 | -0.76 | -42.23% | 0.00 | 2 | 69 | 0.40 | 0.10 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 300.00 | 0.57 | 0.94 | 0.76 | 0.75 | -0.85 | -53.13% | 0.00 | 114 | 917 | 0.40 | 0.09 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 302.50 | 0.60 | 0.98 | 0.79 | 0.58 | -1.07 | -64.85% | 0.00 | 1 | 245 | 0.42 | 0.07 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 305.00 | 0.46 | 0.82 | 0.64 | 0.58 | -0.55 | -48.68% | 0.00 | 109 | 573 | 0.42 | 0.06 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 307.50 | 0.18 | 1.26 | 0.72 | 0.49 | -0.28 | -36.37% | 0.00 | 9 | 265 | 0.44 | 0.05 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 310.00 | 0.30 | 0.46 | 0.38 | 0.36 | -0.45 | -55.56% | 0.00 | 253 | 1,315 | 0.42 | 0.04 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 312.50 | 0.00 | 0.65 | 0.33 | 0.50 | -0.13 | -20.64% | 0.00 | 3 | 318 | 0.49 | 0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 315.00 | 0.25 | 0.54 | 0.40 | 0.34 | -0.10 | -22.73% | 0.00 | 19 | 1,722 | 0.46 | 0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 317.50 | 0.10 | 0.43 | 0.27 | 0.24 | -0.47 | -66.20% | 0.00 | 17 | 321 | 0.44 | 0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 320.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.30 | -58.83% | 0.00 | 27 | 1,525 | 0.45 | 0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 325.00 | 0.10 | 0.39 | 0.25 | 0.15 | -0.26 | -63.42% | 0.00 | 25 | 1,338 | 0.48 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 330.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.12 | -50.00% | 0.00 | 23 | 1,488 | 0.50 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 335.00 | 0.00 | 0.57 | 0.29 | 0.10 | -0.15 | -60.00% | 0.00 | 21 | 644 | 0.64 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.01 | -7.15% | 0.00 | 8 | 975 | 0.52 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 973 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 350.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 282 | 1,436 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 355.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 785 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 360.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 1,214 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 365.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 865 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 370.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 998 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 375.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 380.00 | 0.00 | 4.10 | 2.05 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 450 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 385.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 13 | 525 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 395.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 322 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 400.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,152 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 405.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:34 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.04 | -16.67% | 0.00 | 1 | 1,480 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 415.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.46 | -97.88% | 0.00 | 2 | 280 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.85 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 425.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 254 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 430.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 44 | 334 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 435.00 | 0.01 | 0.21 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 10 | 451 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 440.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 471 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 445.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.07 | +233.34% | 0.00 | 7 | 265 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 450.00 | 0.01 | 0.24 | 0.13 | 0.10 | +0.08 | +400.00% | 0.00 | 8 | 327 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 455.00 | 0.01 | 0.03 | 0.02 | 0.14 | +0.12 | +600.00% | 0.00 | 1 | 526 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.91 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:34 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:34 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:34 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.71 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 212 | 2.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.13 | +650.00% | 0.00 | 2 | 118 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.12 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:34 PM EST |
| 540.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:34 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/6/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.01 | 0.29 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 214 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 175.00 | 0.01 | 0.48 | 0.25 | 0.14 | +0.06 | +75.00% | 0.00 | 20 | 332 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 180.00 | 0.01 | 0.33 | 0.17 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 336 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 185.00 | 0.00 | 4.35 | 2.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:34 PM EST |
| 190.00 | 0.00 | 1.02 | 0.51 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:34 PM EST |
| 195.00 | 0.00 | 4.20 | 2.10 | 0.01 | -0.16 | -94.12% | 0.01 | 2 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 200.00 | 0.01 | 0.52 | 0.27 | 0.21 | +0.12 | +133.34% | 0.00 | 11 | 807 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 202.50 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 205.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 207.50 | 0.00 | 0.76 | 0.38 | 0.27 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST | |
| 210.00 | 0.00 | 0.64 | 0.32 | 0.31 | -0.07 | -18.43% | 0.00 | 20 | 101 | 0.74 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 212.50 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:34 PM EST | |||
| 215.00 | 0.00 | 4.10 | 2.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 217.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:34 PM EST | |||
| 220.00 | 0.00 | 1.23 | 0.62 | 0.52 | -0.03 | -5.46% | 0.00 | 4 | 292 | 0.72 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 222.50 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:34 PM EST | |||
| 225.00 | 0.01 | 1.12 | 0.57 | 0.73 | +0.18 | +32.73% | 0.00 | 1 | 106 | 0.48 | -0.05 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 227.50 | 0.47 | 0.80 | 0.64 | 0.62 | -0.12 | -16.22% | 0.00 | 6 | 6 | 0.53 | -0.05 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 230.00 | 0.49 | 0.90 | 0.70 | 0.69 | -0.36 | -34.29% | 0.00 | 9 | 276 | 0.52 | -0.06 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 232.50 | 0.59 | 1.36 | 0.98 | 1.00 | % | 0.00 | 1 | 0 | 0.52 | -0.07 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:34 PM EST | |
| 235.00 | 0.98 | 1.53 | 1.26 | 1.27 | -0.07 | -5.23% | 0.01 | 3 | 162 | 0.53 | -0.08 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 237.50 | 0.97 | 1.47 | 1.22 | 1.35 | % | 0.01 | 19 | 0 | 0.50 | -0.10 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:34 PM EST | |
| 240.00 | 1.16 | 1.75 | 1.46 | 1.55 | -0.45 | -22.50% | 0.01 | 281 | 1,188 | 0.49 | -0.11 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 242.50 | 1.61 | 1.88 | 1.75 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.19 | 2/6/2026 3:59:34 PM EST | |||
| 245.00 | 1.68 | 2.35 | 2.02 | 2.18 | -0.23 | -9.55% | 0.01 | 24 | 733 | 0.47 | -0.15 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 247.50 | 1.93 | 2.75 | 2.34 | 2.74 | +0.17 | +6.62% | 0.01 | 2 | 3 | 0.46 | -0.18 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 250.00 | 2.42 | 3.00 | 2.71 | 2.80 | -0.63 | -18.37% | 0.01 | 438 | 1,581 | 0.45 | -0.20 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 252.50 | 3.20 | 3.65 | 3.43 | 3.10 | -1.05 | -25.31% | 0.01 | 12 | 1 | 0.46 | -0.23 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 255.00 | 3.40 | 4.40 | 3.90 | 4.40 | -0.13 | -2.87% | 0.02 | 131 | 878 | 0.44 | -0.26 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 257.50 | 4.35 | 5.05 | 4.70 | 5.15 | +0.10 | +1.98% | 0.02 | 2 | 6 | 0.45 | -0.30 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 260.00 | 4.85 | 5.75 | 5.30 | 5.95 | +0.25 | +4.39% | 0.02 | 334 | 1,182 | 0.43 | -0.34 | 0.02 | -0.30 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 262.50 | 5.85 | 7.30 | 6.58 | 6.50 | +0.80 | +14.04% | 0.03 | 2 | 1 | 0.45 | -0.38 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 265.00 | 6.85 | 7.70 | 7.28 | 7.80 | -0.20 | -2.50% | 0.03 | 150 | 1,684 | 0.43 | -0.42 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 267.50 | 7.80 | 8.80 | 8.30 | 9.75 | +0.88 | +9.93% | 0.03 | 11 | 66 | 0.42 | -0.47 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 270.00 | 8.95 | 9.60 | 9.28 | 9.85 | -0.05 | -0.51% | 0.03 | 69 | 859 | 0.40 | -0.51 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 272.50 | 10.50 | 11.45 | 10.98 | 11.33 | -0.67 | -5.59% | 0.04 | 4 | 416 | 0.42 | -0.56 | 0.02 | -0.30 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 275.00 | 11.90 | 12.85 | 12.38 | 13.70 | +0.84 | +6.54% | 0.05 | 109 | 1,242 | 0.41 | -0.60 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 277.50 | 12.60 | 15.60 | 14.10 | 13.60 | -0.37 | -2.65% | 0.05 | 6 | 554 | 0.41 | -0.65 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 280.00 | 14.70 | 17.25 | 15.98 | 16.42 | +0.42 | +2.63% | 0.06 | 40 | 2,086 | 0.42 | -0.69 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 282.50 | 16.75 | 18.00 | 17.38 | 18.26 | +0.57 | +3.23% | 0.06 | 4 | 193 | 0.40 | -0.73 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 285.00 | 18.65 | 21.15 | 19.90 | 20.52 | +1.23 | +6.38% | 0.07 | 37 | 713 | 0.43 | -0.77 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 287.50 | 19.65 | 23.10 | 21.38 | 22.57 | +4.41 | +24.29% | 0.07 | 4 | 141 | 0.38 | -0.80 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 290.00 | 21.85 | 26.75 | 24.30 | 25.30 | +3.31 | +15.06% | 0.08 | 62 | 1,768 | 0.42 | -0.83 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 292.50 | 24.70 | 29.00 | 26.85 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.47 | -0.85 | 0.01 | -0.17 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 295.00 | 26.05 | 29.25 | 27.65 | 28.08 | +1.18 | +4.39% | 0.09 | 242 | 1,824 | 0.37 | -0.88 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 297.50 | 28.40 | 33.75 | 31.08 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.69 | -0.90 | 0.01 | -0.13 | 2/5/2026 | 2/6/2026 3:59:34 PM EST |
| 300.00 | 31.80 | 35.05 | 33.43 | 32.20 | +0.70 | +2.23% | 0.11 | 82 | 1,669 | 0.62 | -0.91 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 302.50 | 33.50 | 39.00 | 36.25 | 36.84 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.75 | -0.93 | 0.01 | -0.10 | 2/4/2026 | 2/6/2026 3:59:34 PM EST |
| 305.00 | 36.00 | 40.45 | 38.23 | 38.46 | +1.51 | +4.09% | 0.13 | 64 | 751 | 0.71 | -0.94 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 307.50 | 38.35 | 43.45 | 40.90 | 41.65 | +6.40 | +18.16% | 0.13 | 1 | 13 | 0.77 | -0.95 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 310.00 | 40.50 | 46.00 | 43.25 | 43.28 | +2.43 | +5.95% | 0.14 | 74 | 1,303 | 0.82 | -0.96 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 312.50 | 42.95 | 48.70 | 45.83 | 17.55 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.84 | -0.97 | 0.00 | -0.05 | 2/2/2026 | 2/6/2026 3:59:34 PM EST |
| 315.00 | 45.55 | 50.85 | 48.20 | 48.72 | +2.90 | +6.33% | 0.15 | 17 | 1,402 | 0.84 | -0.97 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 317.50 | 47.65 | 52.40 | 50.03 | 44.05 | +5.25 | +13.54% | 0.16 | 5 | 3 | 0.80 | -0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 320.00 | 50.45 | 55.00 | 52.73 | 51.95 | +1.35 | +2.67% | 0.16 | 77 | 2,317 | 0.83 | -0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 325.00 | 55.30 | 60.65 | 57.98 | 58.54 | +4.71 | +8.75% | 0.18 | 73 | 1,359 | 0.93 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 330.00 | 60.75 | 65.75 | 63.25 | 63.50 | +5.85 | +10.15% | 0.19 | 500 | 257 | 0.98 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 335.00 | 62.35 | 71.00 | 66.68 | 68.95 | +7.30 | +11.85% | 0.20 | 301 | 222 | 1.07 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 340.00 | 69.65 | 76.00 | 72.83 | 74.15 | +5.95 | +8.73% | 0.21 | 1,101 | 247 | 1.10 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 345.00 | 74.20 | 81.00 | 77.60 | 78.80 | +3.30 | +4.38% | 0.22 | 1,750 | 175 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 350.00 | 79.50 | 84.75 | 82.13 | 83.80 | +1.25 | +1.52% | 0.23 | 450 | 44 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 355.00 | 84.95 | 89.80 | 87.38 | 86.38 | -1.17 | -1.34% | 0.25 | 7 | 11 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 360.00 | 90.00 | 94.85 | 92.43 | 91.40 | +0.76 | +0.84% | 0.26 | 203 | 19 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 365.00 | 95.00 | 99.80 | 97.40 | 96.40 | -0.60 | -0.62% | 0.27 | 4 | 12 | 1.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 370.00 | 99.75 | 105.55 | 102.65 | 101.40 | +3.70 | +3.79% | 0.28 | 3 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 375.00 | 105.00 | 110.35 | 107.68 | 106.38 | -0.37 | -0.35% | 0.29 | 4 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 380.00 | 109.80 | 114.65 | 112.23 | 111.38 | -0.03 | -0.03% | 0.30 | 1 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 385.00 | 114.80 | 119.70 | 117.25 | 116.42 | -0.01 | -0.01% | 0.30 | 12 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:34 PM EST |
| 390.00 | 119.80 | 124.70 | 122.25 | 79.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:34 PM EST |
| 395.00 | 125.75 | 131.00 | 128.38 | 90.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:34 PM EST |
| 400.00 | 129.80 | 136.00 | 132.90 | 108.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:34 PM EST |
| 405.00 | 134.55 | 139.70 | 137.13 | 63.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:34 PM EST |
| 410.00 | 139.55 | 144.95 | 142.25 | 57.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/6/2026 3:59:34 PM EST |
| 415.00 | 144.30 | 150.55 | 147.43 | 91.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 3:59:34 PM EST |
| 420.00 | 149.85 | 155.55 | 152.70 | 66.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:34 PM EST |
| 425.00 | 154.90 | 161.00 | 157.95 | 69.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:34 PM EST |
| 430.00 | 159.45 | 164.40 | 161.93 | 112.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 3:59:34 PM EST |
| 435.00 | 165.75 | 171.00 | 168.38 | 90.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:34 PM EST |
| 440.00 | 169.80 | 174.70 | 172.25 | 86.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:34 PM EST |
| 445.00 | 174.80 | 181.00 | 177.90 | 91.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/6/2026 3:59:34 PM EST |
| 450.00 | 179.35 | 186.00 | 182.68 | 157.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:34 PM EST |
| 455.00 | 185.00 | 191.00 | 188.00 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 460.00 | 189.80 | 194.70 | 192.25 | 133.64 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/6/2026 3:59:34 PM EST |
| 465.00 | 193.95 | 199.40 | 196.68 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 470.00 | 199.00 | 206.00 | 202.50 | 104.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 2/6/2026 3:59:34 PM EST |
| 475.00 | 204.00 | 211.00 | 207.50 | 114.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/6/2026 3:59:34 PM EST |
| 480.00 | 208.80 | 216.00 | 212.40 | 150.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/6/2026 3:59:34 PM EST |
| 485.00 | 214.10 | 220.35 | 217.23 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 490.00 | 218.80 | 224.90 | 221.85 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 495.00 | 224.05 | 231.00 | 227.53 | % | 0.46 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 500.00 | 228.70 | 235.75 | 232.23 | 177.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 3:59:34 PM EST |
| 505.00 | 234.25 | 240.55 | 237.40 | 156.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/6/2026 3:59:34 PM EST |
| 510.00 | 239.80 | 245.55 | 242.68 | 162.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/6/2026 3:59:34 PM EST |
| 515.00 | 244.10 | 251.00 | 247.55 | 210.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:34 PM EST |
| 520.00 | 250.00 | 255.55 | 252.78 | % | 0.49 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 525.00 | 254.00 | 261.00 | 257.50 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 530.00 | 258.90 | 265.55 | 262.23 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 535.00 | 263.80 | 269.90 | 266.85 | % | 0.50 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 540.00 | 268.80 | 275.00 | 271.90 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST | |||
| 545.00 | 274.10 | 279.85 | 276.98 | % | 0.51 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:34 PM EST |