Options Chain for ADOBE INC COM (ADBE) - $295.87 as of 1/29/2026 6:32:45 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 | 118.70 | 126.20 | 122.45 | 121.99 | 0.00 | 0.00% | 0.72 | 0 | 65 | 1.10 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 175.00 | 113.60 | 121.20 | 117.40 | 124.59 | 0.00 | 0.00% | 0.67 | 0 | 122 | 1.05 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 180.00 | 110.00 | 115.25 | 112.63 | 109.00 | -10.90 | -9.10% | 0.63 | 1 | 128 | 0.93 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 185.00 | 103.60 | 112.05 | 107.83 | 115.37 | 0.00 | 0.00% | 0.58 | 0 | 82 | 1.01 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 190.00 | 100.10 | 105.45 | 102.78 | 110.77 | 0.00 | 0.00% | 0.54 | 0 | 109 | 0.85 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 195.00 | 93.90 | 100.45 | 97.18 | 105.51 | 0.00 | 0.00% | 0.50 | 0 | 75 | 0.81 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 200.00 | 89.00 | 97.60 | 93.30 | 100.03 | 0.00 | 0.00% | 0.47 | 0 | 42 | 0.90 | 0.98 | 0.00 | -0.04 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 210.00 | 79.50 | 85.40 | 82.45 | 90.20 | 0.00 | 0.00% | 0.39 | 0 | 59 | 0.68 | 0.97 | 0.00 | -0.06 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 215.00 | 76.90 | 79.60 | 78.25 | 84.25 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.58 | 0.96 | 0.00 | -0.07 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 220.00 | 71.20 | 74.95 | 73.08 | 82.26 | 0.00 | 0.00% | 0.33 | 0 | 89 | 0.57 | 0.95 | 0.00 | -0.08 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 225.00 | 66.30 | 72.50 | 69.40 | 81.17 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.67 | 0.94 | 0.00 | -0.09 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 230.00 | 61.80 | 65.30 | 63.55 | 77.52 | 0.00 | 0.00% | 0.28 | 0 | 92 | 0.52 | 0.93 | 0.00 | -0.10 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 235.00 | 57.30 | 61.00 | 59.15 | 71.12 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.52 | 0.91 | 0.00 | -0.10 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 240.00 | 52.75 | 57.45 | 55.10 | 57.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.55 | 0.89 | 0.00 | -0.12 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 245.00 | 48.40 | 51.85 | 50.13 | % | 0.20 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.13 | 1/29/2026 3:59:51 PM EST | |||
| 250.00 | 44.15 | 50.25 | 47.20 | 46.70 | -6.75 | -12.63% | 0.19 | 24 | 36 | 0.43 | 0.85 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 255.00 | 39.70 | 43.50 | 41.60 | 39.90 | -15.05 | -27.39% | 0.16 | 1 | 4 | 0.38 | 0.83 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 260.00 | 36.40 | 40.20 | 38.30 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.41 | 0.80 | 0.01 | -0.16 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 265.00 | 32.85 | 37.15 | 35.00 | 34.35 | -7.00 | -16.93% | 0.13 | 1 | 4 | 0.42 | 0.76 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 270.00 | 30.40 | 34.25 | 32.33 | 31.20 | -3.55 | -10.22% | 0.12 | 8 | 68 | 0.44 | 0.73 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 275.00 | 26.25 | 29.25 | 27.75 | 26.25 | -3.75 | -12.50% | 0.10 | 7 | 11 | 0.41 | 0.69 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 280.00 | 23.15 | 27.85 | 25.50 | 24.65 | -3.56 | -12.62% | 0.09 | 119 | 96 | 0.43 | 0.65 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 285.00 | 22.25 | 24.10 | 23.18 | 22.00 | -7.74 | -26.03% | 0.08 | 31 | 49 | 0.44 | 0.61 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 290.00 | 19.75 | 20.15 | 19.95 | 19.75 | -4.75 | -19.39% | 0.07 | 159 | 933 | 0.42 | 0.56 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 295.00 | 17.25 | 17.95 | 17.60 | 17.00 | -4.50 | -20.93% | 0.06 | 25 | 121 | 0.42 | 0.52 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 300.00 | 15.00 | 16.90 | 15.95 | 14.85 | -3.65 | -19.73% | 0.05 | 323 | 710 | 0.44 | 0.48 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 305.00 | 13.10 | 14.00 | 13.55 | 12.55 | -3.80 | -23.25% | 0.04 | 16 | 319 | 0.43 | 0.44 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 310.00 | 11.50 | 12.60 | 12.05 | 11.70 | -3.49 | -22.98% | 0.04 | 70 | 2,514 | 0.43 | 0.40 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 315.00 | 9.80 | 10.25 | 10.03 | 10.10 | -2.45 | -19.53% | 0.03 | 119 | 392 | 0.42 | 0.36 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 320.00 | 8.40 | 9.20 | 8.80 | 8.87 | -2.03 | -18.63% | 0.03 | 165 | 901 | 0.42 | 0.32 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 325.00 | 7.20 | 7.60 | 7.40 | 6.90 | -2.53 | -26.83% | 0.02 | 34 | 620 | 0.42 | 0.29 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 330.00 | 6.15 | 6.60 | 6.38 | 6.15 | -1.93 | -23.89% | 0.02 | 78 | 2,502 | 0.42 | 0.26 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 335.00 | 5.15 | 5.90 | 5.53 | 5.25 | -1.66 | -24.03% | 0.02 | 41 | 486 | 0.42 | 0.23 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 340.00 | 4.30 | 5.35 | 4.83 | 4.74 | -1.26 | -21.00% | 0.01 | 243 | 2,187 | 0.43 | 0.21 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 345.00 | 3.45 | 4.80 | 4.13 | 3.65 | -1.40 | -27.73% | 0.01 | 38 | 490 | 0.43 | 0.18 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 350.00 | 3.00 | 4.30 | 3.65 | 3.45 | -0.85 | -19.77% | 0.01 | 167 | 2,372 | 0.44 | 0.16 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 355.00 | 2.45 | 3.55 | 3.00 | 2.41 | -1.34 | -35.74% | 0.01 | 49 | 499 | 0.43 | 0.14 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 360.00 | 2.38 | 2.91 | 2.65 | 2.42 | -0.70 | -22.44% | 0.01 | 79 | 1,126 | 0.44 | 0.12 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 365.00 | 1.61 | 2.57 | 2.09 | 2.00 | -0.66 | -24.82% | 0.01 | 81 | 309 | 0.43 | 0.10 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 370.00 | 1.78 | 1.87 | 1.83 | 1.79 | -0.53 | -22.85% | 0.00 | 71 | 7,773 | 0.44 | 0.09 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 375.00 | 0.87 | 1.96 | 1.42 | 1.62 | -0.44 | -21.36% | 0.00 | 122 | 492 | 0.43 | 0.08 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 380.00 | 1.19 | 1.54 | 1.37 | 1.38 | -0.32 | -18.83% | 0.00 | 225 | 1,342 | 0.44 | 0.07 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 385.00 | 1.01 | 1.58 | 1.30 | 1.09 | -0.46 | -29.68% | 0.00 | 111 | 364 | 0.45 | 0.06 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 390.00 | 0.90 | 1.43 | 1.17 | 1.00 | -0.55 | -35.49% | 0.00 | 4 | 2,795 | 0.46 | 0.05 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 395.00 | 0.56 | 1.04 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.44 | 0.04 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 400.00 | 0.70 | 0.99 | 0.85 | 0.80 | -0.20 | -20.00% | 0.00 | 13 | 1,830 | 0.47 | 0.04 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 405.00 | 0.41 | 1.20 | 0.81 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | 0.03 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 410.00 | 0.22 | 1.14 | 0.68 | 0.94 | +0.22 | +30.56% | 0.00 | 2 | 518 | 0.46 | 0.03 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 415.00 | 0.41 | 0.70 | 0.56 | 0.49 | -0.41 | -45.56% | 0.00 | 5 | 29 | 0.47 | 0.02 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 420.00 | 0.45 | 0.50 | 0.48 | 0.40 | -0.20 | -33.34% | 0.00 | 24 | 1,032 | 0.48 | 0.02 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 425.00 | 0.03 | 0.83 | 0.43 | 0.39 | -0.18 | -31.58% | 0.00 | 22 | 12 | 0.44 | 0.02 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 430.00 | 0.27 | 0.54 | 0.41 | 0.27 | -0.26 | -49.06% | 0.00 | 3 | 1,265 | 0.49 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 435.00 | 0.04 | 0.41 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.44 | 0.01 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 440.00 | 0.25 | 0.37 | 0.31 | 0.30 | -0.06 | -16.67% | 0.00 | 2 | 2,163 | 0.49 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 445.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 450.00 | 0.20 | 0.31 | 0.26 | 0.28 | -0.02 | -6.67% | 0.00 | 6 | 573 | 0.50 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 455.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.53 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 460.00 | 0.12 | 0.27 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 3 | 524 | 0.51 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 475.00 | 0.00 | 0.46 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:51 PM EST |
| 480.00 | 0.10 | 0.27 | 0.19 | 0.16 | -0.14 | -46.67% | 0.00 | 6 | 228 | 0.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 100 | 1,492 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.13 | 0.07 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 530.00 | 0.00 | 0.66 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 2.32 | 1.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:51 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 3:59:51 PM EST |
| 580.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/29/2026 3:59:51 PM EST |
| 600.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:51 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 3:59:51 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 3:59:51 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:51 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |
| 680.00 | 0.01 | 0.05 | 0.03 | 0.20 | +0.19 | +1,900.00% | 0.00 | 8 | 247 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 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 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.69 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.06 | -22.23% | 0.00 | 1 | 129 | 0.61 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.58 | -0.01 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 190.00 | 0.13 | 0.35 | 0.24 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 274 | 0.53 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 195.00 | 0.12 | 0.44 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.51 | -0.01 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 200.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.51 | -0.02 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 210.00 | 0.62 | 0.85 | 0.74 | 0.80 | +0.30 | +60.00% | 0.00 | 3 | 336 | 0.51 | -0.03 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 215.00 | 0.06 | 1.20 | 0.63 | 0.85 | +0.18 | +26.87% | 0.00 | 19 | 38 | 0.43 | -0.04 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 220.00 | 0.50 | 1.82 | 1.16 | 1.00 | +0.12 | +13.64% | 0.01 | 47 | 233 | 0.49 | -0.05 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 225.00 | 0.90 | 1.43 | 1.17 | 1.43 | +0.36 | +33.65% | 0.01 | 17 | 228 | 0.46 | -0.06 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 230.00 | 1.24 | 2.00 | 1.62 | 1.82 | +0.59 | +47.97% | 0.01 | 5 | 619 | 0.47 | -0.07 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 235.00 | 1.95 | 2.25 | 2.10 | 2.48 | +0.90 | +56.97% | 0.01 | 11 | 47 | 0.47 | -0.09 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 240.00 | 1.96 | 2.94 | 2.45 | 2.64 | +0.84 | +46.67% | 0.01 | 33 | 478 | 0.45 | -0.11 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 245.00 | 2.71 | 3.40 | 3.06 | 3.50 | +1.50 | +75.00% | 0.01 | 9 | 53 | 0.44 | -0.13 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 250.00 | 3.80 | 4.15 | 3.98 | 4.05 | +1.14 | +39.18% | 0.02 | 428 | 1,464 | 0.45 | -0.15 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 255.00 | 4.50 | 5.65 | 5.08 | 5.02 | +1.87 | +59.37% | 0.02 | 38 | 224 | 0.45 | -0.17 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 260.00 | 5.65 | 6.05 | 5.85 | 6.05 | +2.05 | +51.25% | 0.02 | 186 | 505 | 0.44 | -0.20 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 265.00 | 6.70 | 7.30 | 7.00 | 7.48 | +2.50 | +50.21% | 0.03 | 38 | 401 | 0.43 | -0.24 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 270.00 | 8.40 | 8.70 | 8.55 | 8.85 | +2.35 | +36.16% | 0.03 | 367 | 1,373 | 0.43 | -0.27 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 275.00 | 10.00 | 10.35 | 10.18 | 10.06 | +2.25 | +28.81% | 0.04 | 254 | 448 | 0.43 | -0.31 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 280.00 | 11.90 | 12.30 | 12.10 | 12.05 | +2.75 | +29.57% | 0.04 | 319 | 1,536 | 0.42 | -0.35 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 285.00 | 13.85 | 14.45 | 14.15 | 14.61 | +3.61 | +32.82% | 0.05 | 83 | 355 | 0.42 | -0.39 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 290.00 | 16.20 | 16.80 | 16.50 | 17.10 | +4.04 | +30.94% | 0.06 | 151 | 1,551 | 0.42 | -0.44 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 295.00 | 18.80 | 19.35 | 19.08 | 19.88 | +4.63 | +30.37% | 0.06 | 76 | 1,623 | 0.42 | -0.48 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 300.00 | 21.60 | 22.20 | 21.90 | 22.80 | +4.95 | +27.74% | 0.07 | 95 | 4,724 | 0.42 | -0.52 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 305.00 | 24.65 | 25.20 | 24.93 | 27.10 | +6.35 | +30.61% | 0.08 | 84 | 975 | 0.42 | -0.56 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 310.00 | 27.40 | 31.00 | 29.20 | 29.45 | +6.78 | +29.91% | 0.09 | 16 | 1,313 | 0.45 | -0.60 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 315.00 | 30.65 | 33.45 | 32.05 | 34.41 | +8.14 | +30.99% | 0.10 | 1 | 639 | 0.43 | -0.64 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 320.00 | 34.50 | 36.55 | 35.53 | 35.30 | +5.55 | +18.66% | 0.11 | 19 | 4,695 | 0.43 | -0.68 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 325.00 | 38.10 | 40.70 | 39.40 | 42.46 | +9.35 | +28.24% | 0.12 | 7 | 444 | 0.43 | -0.71 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 330.00 | 42.20 | 45.30 | 43.75 | 45.68 | +6.02 | +15.18% | 0.13 | 13 | 998 | 0.45 | -0.74 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 335.00 | 46.15 | 50.10 | 48.13 | 48.92 | +4.78 | +10.83% | 0.14 | 1 | 641 | 0.46 | -0.77 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 340.00 | 49.65 | 55.65 | 52.65 | 53.59 | +10.62 | +24.72% | 0.15 | 10 | 2,130 | 0.46 | -0.79 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 345.00 | 53.95 | 58.80 | 56.38 | 58.93 | +8.18 | +16.12% | 0.16 | 1 | 771 | 0.44 | -0.82 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 350.00 | 59.00 | 63.20 | 61.10 | 65.15 | +12.30 | +23.28% | 0.17 | 2 | 893 | 0.46 | -0.84 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 355.00 | 62.50 | 68.95 | 65.73 | 66.05 | +6.30 | +10.55% | 0.19 | 1 | 460 | 0.60 | -0.86 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 360.00 | 67.40 | 72.40 | 69.90 | 72.27 | +11.83 | +19.58% | 0.19 | 12 | 749 | 0.57 | -0.88 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 365.00 | 72.45 | 77.10 | 74.78 | 64.50 | 0.00 | 0.00% | 0.20 | 0 | 94 | 0.58 | -0.90 | 0.00 | -0.09 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 370.00 | 77.20 | 81.95 | 79.58 | 77.94 | +8.40 | +12.08% | 0.22 | 10 | 1,053 | 0.60 | -0.91 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 375.00 | 83.25 | 86.65 | 84.95 | 84.85 | +17.04 | +25.13% | 0.23 | 1 | 50 | 0.61 | -0.92 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 380.00 | 86.90 | 91.60 | 89.25 | 75.86 | 0.00 | 0.00% | 0.23 | 0 | 985 | 0.63 | -0.93 | 0.00 | -0.06 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 385.00 | 90.70 | 97.70 | 94.20 | 82.09 | 0.00 | 0.00% | 0.24 | 0 | 92 | 0.69 | -0.94 | 0.00 | -0.06 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 390.00 | 94.75 | 102.45 | 98.60 | 86.76 | 0.00 | 0.00% | 0.25 | 0 | 167 | 0.70 | -0.95 | 0.00 | -0.05 | 1/14/2026 | 1/29/2026 3:59:51 PM EST |
| 395.00 | 99.00 | 108.00 | 103.50 | 104.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 400.00 | 104.00 | 113.00 | 108.50 | 106.09 | -3.02 | -2.77% | 0.27 | 1,290 | 209 | 0.77 | -0.96 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 405.00 | 108.90 | 117.60 | 113.25 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 1/29/2026 3:59:51 PM EST | |||
| 410.00 | 114.05 | 122.60 | 118.33 | 117.40 | +9.85 | +9.16% | 0.29 | 115 | 4 | 0.79 | -0.97 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 415.00 | 121.05 | 127.35 | 124.20 | % | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 1/29/2026 3:59:51 PM EST | |||
| 420.00 | 127.15 | 132.60 | 129.88 | 127.15 | +5.80 | +4.78% | 0.31 | 1,074 | 18 | 0.83 | -0.98 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 425.00 | 130.95 | 136.20 | 133.58 | % | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 430.00 | 135.85 | 141.20 | 138.53 | 136.20 | +7.70 | +6.00% | 0.32 | 80 | 3 | 0.80 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 435.00 | 139.45 | 147.60 | 143.53 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 440.00 | 144.65 | 152.35 | 148.50 | 145.90 | +6.80 | +4.89% | 0.34 | 285 | 9 | 0.89 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 445.00 | 149.45 | 157.60 | 153.53 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 450.00 | 155.85 | 161.20 | 158.53 | 158.55 | +11.87 | +8.10% | 0.35 | 682 | 11 | 0.87 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 455.00 | 160.90 | 167.35 | 164.13 | 151.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 460.00 | 164.65 | 171.15 | 167.90 | 107.14 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 12/17/2025 | 1/29/2026 3:59:51 PM EST |
| 465.00 | 169.10 | 176.60 | 172.85 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 470.00 | 174.10 | 183.00 | 178.55 | 114.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 3:59:51 PM EST |
| 475.00 | 180.85 | 186.20 | 183.53 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 480.00 | 184.05 | 191.20 | 187.63 | 160.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/29/2026 3:59:51 PM EST |
| 490.00 | 194.60 | 202.50 | 198.55 | 196.13 | +5.71 | +3.00% | 0.41 | 1 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 500.00 | 204.65 | 212.55 | 208.60 | 206.15 | +12.73 | +6.59% | 0.42 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 510.00 | 214.05 | 222.60 | 218.33 | 210.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 520.00 | 223.80 | 232.60 | 228.20 | 147.27 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 1/29/2026 3:59:51 PM EST |
| 530.00 | 234.00 | 242.90 | 238.45 | 150.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 1/29/2026 3:59:51 PM EST |
| 540.00 | 244.00 | 253.00 | 248.50 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 550.00 | 255.05 | 262.00 | 258.53 | 136.38 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 1/29/2026 3:59:51 PM EST |
| 560.00 | 263.60 | 272.60 | 268.10 | 161.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 1/29/2026 3:59:51 PM EST |
| 570.00 | 274.00 | 283.00 | 278.50 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 580.00 | 285.25 | 291.65 | 288.45 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 590.00 | 294.00 | 302.80 | 298.40 | 250.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:51 PM EST |
| 600.00 | 303.65 | 311.40 | 307.53 | 200.46 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 1/29/2026 3:59:51 PM EST |
| 610.00 | 315.75 | 321.55 | 318.65 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 620.00 | 324.00 | 333.00 | 328.50 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 630.00 | 333.90 | 342.35 | 338.13 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 640.00 | 345.90 | 353.00 | 349.45 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 650.00 | 353.65 | 361.55 | 357.60 | 212.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/29/2026 3:59:51 PM EST |
| 660.00 | 365.85 | 371.20 | 368.53 | % | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 680.00 | 385.95 | 391.15 | 388.55 | % | 0.57 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST |