Options Chain for ADOBE INC COM (ADBE) - $271.55 as of 3/12/2026 7:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 141.70 | 147.60 | 144.65 | 129.85 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:59 PM EST |
| 135.00 | 136.70 | 142.85 | 139.78 | % | 1.04 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 140.00 | 131.70 | 137.30 | 134.50 | % | 0.96 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 145.00 | 126.70 | 132.60 | 129.65 | % | 0.89 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 150.00 | 121.95 | 127.65 | 124.80 | % | 0.83 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 155.00 | 117.45 | 122.50 | 119.98 | 106.65 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:59 PM EST |
| 160.00 | 112.45 | 118.40 | 115.43 | 101.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:59 PM EST |
| 165.00 | 107.75 | 112.25 | 110.00 | 96.75 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:59 PM EST |
| 170.00 | 102.70 | 107.30 | 105.00 | 91.85 | 0.00 | 0.00% | 0.62 | 0 | 605 | 1.99 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:59 PM EST |
| 175.00 | 97.50 | 102.55 | 100.03 | 85.05 | 0.00 | 0.00% | 0.57 | 0 | 124 | 1.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 180.00 | 92.40 | 98.50 | 95.45 | 97.50 | 0.00 | 0.00% | 0.53 | 0 | 128 | 1.69 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 185.00 | 87.55 | 92.65 | 90.10 | 115.37 | 0.00 | 0.00% | 0.49 | 0 | 82 | 1.72 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 3/11/2026 3:59:59 PM EST |
| 190.00 | 82.75 | 87.35 | 85.05 | 70.45 | 0.00 | 0.00% | 0.45 | 0 | 108 | 1.66 | 1.00 | 0.00 | -0.04 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 195.00 | 77.60 | 82.50 | 80.05 | 67.29 | 0.00 | 0.00% | 0.41 | 0 | 430 | 1.58 | 0.99 | 0.00 | -0.05 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 200.00 | 72.60 | 78.15 | 75.38 | 86.00 | 0.00 | 0.00% | 0.38 | 0 | 52 | 1.35 | 0.99 | 0.00 | -0.08 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 205.00 | 67.50 | 72.60 | 70.05 | 67.37 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.42 | 0.98 | 0.00 | -0.10 | 3/3/2026 | 3/11/2026 3:59:59 PM EST |
| 210.00 | 62.75 | 68.15 | 65.45 | 48.15 | 0.00 | 0.00% | 0.31 | 0 | 72 | 1.24 | 0.98 | 0.00 | -0.13 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 215.00 | 57.90 | 63.70 | 60.80 | 45.65 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.28 | 0.97 | 0.00 | -0.17 | 2/20/2026 | 3/11/2026 3:59:59 PM EST |
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 53.05 | 58.35 | 55.70 | 40.05 | 0.00 | 0.00% | 0.25 | 0 | 88 | 1.19 | 0.96 | 0.00 | -0.21 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 50.70 | 56.50 | 53.60 | % | 0.24 | 0 | 0 | EST | |||||||
| 225.00 | 48.35 | 53.80 | 51.08 | 58.00 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.96 | 0.94 | 0.00 | -0.26 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 43.95 | 48.80 | 46.38 | 41.33 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.00 | 0.92 | 0.00 | -0.31 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 40.85 | 46.00 | 43.43 | 51.35 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.01 | 0.91 | 0.00 | -0.33 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 39.60 | 44.20 | 41.90 | 37.50 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.89 | 0.90 | 0.01 | -0.36 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 36.95 | 41.85 | 39.40 | 48.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.89 | 0.89 | 0.01 | -0.39 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 34.70 | 40.05 | 37.38 | 34.40 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.86 | 0.87 | 0.01 | -0.42 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 32.65 | 37.80 | 35.23 | % | 0.15 | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.45 | 3/11/2026 3:59:59 PM EST | |||
| 245.00 | 30.35 | 34.20 | 32.28 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.85 | 0.84 | 0.01 | -0.48 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 28.55 | 32.90 | 30.73 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.74 | 0.82 | 0.01 | -0.51 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 26.70 | 29.65 | 28.18 | 27.80 | -0.12 | -0.43% | 0.11 | 4 | 397 | 0.77 | 0.79 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 24.50 | 29.55 | 27.03 | 28.69 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.67 | 0.77 | 0.01 | -0.57 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 23.15 | 26.90 | 25.03 | 24.50 | -2.67 | -9.83% | 0.10 | 3 | 120 | 0.71 | 0.75 | 0.01 | -0.59 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 21.40 | 24.85 | 23.13 | 21.50 | -0.05 | -0.24% | 0.09 | 2 | 33 | 0.66 | 0.72 | 0.01 | -0.62 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 20.00 | 22.60 | 21.30 | 21.46 | +2.31 | +12.07% | 0.08 | 7 | 2,753 | 0.72 | 0.69 | 0.01 | -0.64 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 18.05 | 21.45 | 19.75 | 20.37 | +1.28 | +6.71% | 0.08 | 1 | 86 | 0.69 | 0.66 | 0.01 | -0.66 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 16.60 | 18.00 | 17.30 | 18.13 | +1.03 | +6.03% | 0.07 | 2 | 763 | 0.76 | 0.63 | 0.01 | -0.68 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 15.10 | 18.00 | 16.55 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.74 | 0.60 | 0.01 | -0.69 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 13.80 | 15.05 | 14.43 | 14.38 | -0.22 | -1.51% | 0.05 | 16 | 1,215 | 0.75 | 0.57 | 0.01 | -0.70 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 12.50 | 13.25 | 12.88 | 13.07 | -0.38 | -2.83% | 0.05 | 41 | 173 | 0.74 | 0.54 | 0.01 | -0.71 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 11.30 | 12.15 | 11.73 | 12.07 | -0.04 | -0.33% | 0.04 | 43 | 756 | 0.73 | 0.51 | 0.01 | -0.71 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 10.20 | 11.60 | 10.90 | 10.88 | -0.02 | -0.19% | 0.04 | 12 | 190 | 0.74 | 0.48 | 0.01 | -0.71 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 280.00 | 9.15 | 10.10 | 9.63 | 9.64 | -0.16 | -1.64% | 0.03 | 111 | 1,686 | 0.73 | 0.45 | 0.01 | -0.70 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 7.85 | 10.05 | 8.95 | 8.72 | -0.18 | -2.03% | 0.03 | 6 | 42 | 0.74 | 0.42 | 0.01 | -0.69 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 285.00 | 7.30 | 8.10 | 7.70 | 7.90 | 0.00 | 0.00% | 0.03 | 21 | 790 | 0.71 | 0.39 | 0.01 | -0.67 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 287.50 | 6.40 | 7.00 | 6.70 | 6.55 | -0.70 | -9.66% | 0.02 | 26 | 47 | 0.71 | 0.36 | 0.01 | -0.65 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 290.00 | 5.60 | 5.95 | 5.78 | 5.95 | -0.05 | -0.84% | 0.02 | 35 | 1,866 | 0.72 | 0.33 | 0.01 | -0.63 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 292.50 | 5.05 | 5.30 | 5.18 | 5.05 | -0.42 | -7.68% | 0.02 | 23 | 96 | 0.71 | 0.30 | 0.01 | -0.60 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 295.00 | 4.10 | 4.70 | 4.40 | 4.78 | -0.01 | -0.21% | 0.01 | 18 | 909 | 0.70 | 0.27 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 297.50 | 3.65 | 4.20 | 3.93 | 4.15 | -0.05 | -1.19% | 0.01 | 11 | 25 | 0.71 | 0.25 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 300.00 | 3.20 | 3.60 | 3.40 | 3.30 | -0.35 | -9.59% | 0.01 | 1,011 | 3,469 | 0.71 | 0.22 | 0.01 | -0.51 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 302.50 | 2.71 | 3.85 | 3.28 | 3.00 | +0.10 | +3.45% | 0.01 | 24 | 45 | 0.70 | 0.20 | 0.01 | -0.48 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 305.00 | 2.29 | 2.85 | 2.57 | 2.57 | -0.27 | -9.51% | 0.01 | 15 | 806 | 0.70 | 0.18 | 0.01 | -0.45 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 307.50 | 2.04 | 3.30 | 2.67 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 1.70 | 2.09 | 1.90 | 1.97 | -0.13 | -6.19% | 0.01 | 22 | 1,969 | 0.70 | 0.15 | 0.01 | -0.39 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 312.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 1.33 | 1.61 | 1.47 | 1.50 | -0.05 | -3.23% | 0.00 | 37 | 829 | 0.70 | 0.11 | 0.01 | -0.33 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 317.50 | 1.00 | 1.77 | 1.39 | % | 0.00 | 0 | 0 | EST | |||||||
| 320.00 | 1.00 | 1.22 | 1.11 | 1.22 | +0.07 | +6.09% | 0.00 | 37 | 3,274 | 0.70 | 0.09 | 0.01 | -0.28 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 322.50 | 0.50 | 1.48 | 0.99 | % | 0.00 | 0 | 0 | EST | |||||||
| 325.00 | 0.70 | 0.98 | 0.84 | 0.89 | -0.01 | -1.12% | 0.00 | 11 | 1,455 | 0.69 | 0.07 | 0.00 | -0.23 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 327.50 | 0.26 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | EST | |||||||
| 330.00 | 0.54 | 0.70 | 0.62 | 0.60 | -0.09 | -13.05% | 0.00 | 120 | 2,733 | 0.71 | 0.06 | 0.00 | -0.19 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 332.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.48 | 0.93 | 0.71 | 0.40 | -0.12 | -23.08% | 0.00 | 1 | 1,679 | 0.75 | 0.04 | 0.00 | -0.15 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 0.36 | 0.67 | 0.52 | 0.50 | +0.08 | +19.05% | 0.00 | 10 | 2,323 | 0.74 | 0.03 | 0.00 | -0.13 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 342.50 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | EST | |||||||
| 345.00 | 0.23 | 0.39 | 0.31 | 0.40 | +0.10 | +33.34% | 0.00 | 9 | 1,285 | 0.64 | 0.03 | 0.00 | -0.12 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.03 | -10.35% | 0.00 | 108 | 2,559 | 0.77 | 0.02 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 355.00 | 0.09 | 0.59 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.77 | 0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 360.00 | 0.10 | 0.34 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 1,174 | 0.78 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 365.00 | 0.01 | 0.47 | 0.24 | 0.19 | +0.03 | +18.75% | 0.00 | 2 | 468 | 0.75 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 370.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 7,422 | 0.80 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 375.00 | 0.03 | 0.50 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.93 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 380.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 0.83 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.45 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,836 | 1.10 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 395.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,076 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,213 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 1.57 | 0.79 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 1.81 | 0.91 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 1.57 | 0.79 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.79 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 509 | 2.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 2.57 | 1.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 674 | 2.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 1.59 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 2.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.67 | 1.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.12 | 1.06 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.12 | 1.06 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.51 | 0.76 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.18 | 0.59 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 483 | 1.10 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.92 | 0.46 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.66 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 190.00 | 0.02 | 0.21 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 575 | 0.96 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 698 | 1.10 | -0.01 | 0.00 | -0.05 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 200.00 | 0.08 | 0.18 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 30 | 1,110 | 0.91 | -0.01 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 205.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.14 | -43.75% | 0.00 | 6 | 291 | 0.93 | -0.02 | 0.00 | -0.10 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 210.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 0.00 | 28 | 615 | 0.88 | -0.02 | 0.00 | -0.13 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 215.00 | 0.04 | 0.56 | 0.30 | 0.56 | +0.02 | +3.71% | 0.00 | 12 | 318 | 0.85 | -0.03 | 0.00 | -0.17 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 0.42 | 0.53 | 0.48 | 0.46 | -0.14 | -23.34% | 0.00 | 20 | 1,013 | 0.84 | -0.04 | 0.00 | -0.21 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | EST | |||||||
| 225.00 | 0.62 | 0.79 | 0.71 | 0.71 | -0.17 | -19.32% | 0.00 | 32 | 848 | 0.81 | -0.06 | 0.00 | -0.26 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 0.88 | 1.11 | 1.00 | 0.99 | -0.22 | -18.19% | 0.00 | 40 | 1,379 | 0.80 | -0.08 | 0.00 | -0.31 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 0.75 | 1.94 | 1.35 | 1.34 | -0.15 | -10.07% | 0.01 | 17 | 110 | 0.81 | -0.09 | 0.00 | -0.33 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 0.92 | 1.99 | 1.46 | 1.48 | -0.32 | -17.78% | 0.01 | 1 | 546 | 0.80 | -0.10 | 0.01 | -0.36 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 1.30 | 2.35 | 1.83 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.79 | -0.11 | 0.01 | -0.39 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 1.80 | 2.10 | 1.95 | 1.98 | -0.13 | -6.17% | 0.01 | 32 | 2,237 | 0.78 | -0.13 | 0.01 | -0.42 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 2.08 | 2.52 | 2.30 | 2.40 | -0.31 | -11.44% | 0.01 | 6 | 123 | 0.78 | -0.15 | 0.01 | -0.45 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 245.00 | 2.51 | 3.05 | 2.78 | 2.75 | -0.47 | -14.60% | 0.01 | 11 | 1,099 | 0.77 | -0.16 | 0.01 | -0.48 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 2.60 | 3.70 | 3.15 | 3.70 | -0.25 | -6.33% | 0.01 | 17 | 77 | 0.76 | -0.18 | 0.01 | -0.51 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 3.40 | 4.00 | 3.70 | 3.68 | -0.31 | -7.77% | 0.01 | 58 | 2,488 | 0.76 | -0.21 | 0.01 | -0.54 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 3.65 | 4.70 | 4.18 | 4.15 | -0.57 | -12.08% | 0.02 | 41 | 448 | 0.75 | -0.23 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 4.55 | 5.30 | 4.93 | 4.85 | -0.87 | -15.21% | 0.02 | 67 | 1,056 | 0.75 | -0.25 | 0.01 | -0.59 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 5.25 | 6.25 | 5.75 | 5.40 | -0.50 | -8.48% | 0.02 | 202 | 170 | 0.76 | -0.28 | 0.01 | -0.62 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 5.75 | 6.95 | 6.35 | 6.32 | -0.38 | -5.68% | 0.02 | 30 | 2,207 | 0.74 | -0.31 | 0.01 | -0.64 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 6.50 | 8.00 | 7.25 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.75 | -0.34 | 0.01 | -0.66 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 7.55 | 8.70 | 8.13 | 8.12 | -0.39 | -4.59% | 0.03 | 14 | 904 | 0.74 | -0.37 | 0.01 | -0.68 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 8.90 | 9.90 | 9.40 | 9.00 | -1.60 | -15.10% | 0.04 | 2 | 276 | 0.74 | -0.40 | 0.01 | -0.69 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 10.00 | 10.80 | 10.40 | 10.25 | -0.55 | -5.10% | 0.04 | 13 | 1,638 | 0.74 | -0.43 | 0.01 | -0.70 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 10.95 | 12.00 | 11.48 | 11.43 | -0.47 | -3.95% | 0.04 | 4 | 236 | 0.74 | -0.46 | 0.01 | -0.71 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 12.15 | 13.25 | 12.70 | 12.62 | -0.56 | -4.25% | 0.05 | 10 | 1,006 | 0.73 | -0.49 | 0.01 | -0.71 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 12.35 | 14.60 | 13.48 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.73 | -0.52 | 0.01 | -0.71 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 280.00 | 14.50 | 16.05 | 15.28 | 14.41 | -1.40 | -8.86% | 0.05 | 4 | 1,462 | 0.72 | -0.55 | 0.01 | -0.70 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 15.20 | 19.75 | 17.48 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.73 | -0.58 | 0.01 | -0.69 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 285.00 | 15.95 | 19.15 | 17.55 | 20.35 | 0.00 | 0.00% | 0.06 | 0 | 940 | 0.71 | -0.61 | 0.01 | -0.67 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 287.50 | 18.15 | 22.90 | 20.53 | % | 0.07 | 0 | 0 | 0.78 | -0.64 | 0.01 | -0.65 | 3/11/2026 3:59:59 PM EST | |||
| 290.00 | 19.95 | 22.65 | 21.30 | 21.19 | -2.81 | -11.71% | 0.07 | 9 | 1,083 | 0.71 | -0.67 | 0.01 | -0.63 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 292.50 | 20.95 | 26.90 | 23.93 | 22.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.70 | 0.01 | -0.60 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 295.00 | 23.25 | 26.10 | 24.68 | 24.46 | -3.62 | -12.90% | 0.08 | 1 | 526 | 0.72 | -0.73 | 0.01 | -0.57 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 297.50 | 25.15 | 28.60 | 26.88 | % | 0.09 | 0 | 0 | 0.81 | -0.75 | 0.01 | -0.54 | 3/11/2026 3:59:59 PM EST | |||
| 300.00 | 27.05 | 30.65 | 28.85 | 31.12 | 0.00 | 0.00% | 0.10 | 0 | 2,839 | 0.75 | -0.78 | 0.01 | -0.51 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 302.50 | 28.85 | 32.65 | 30.75 | % | 0.10 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.48 | 3/11/2026 3:59:59 PM EST | |||
| 305.00 | 30.85 | 34.90 | 32.88 | 35.00 | 0.00 | 0.00% | 0.11 | 0 | 984 | 0.76 | -0.82 | 0.01 | -0.45 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 307.50 | 33.00 | 37.25 | 35.13 | % | 0.11 | 0 | 0 | EST | |||||||
| 310.00 | 35.15 | 39.20 | 37.18 | 40.70 | 0.00 | 0.00% | 0.12 | 0 | 900 | 1.01 | -0.85 | 0.01 | -0.39 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 312.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 39.65 | 43.10 | 41.38 | 45.36 | 0.00 | 0.00% | 0.13 | 0 | 568 | 0.86 | -0.89 | 0.01 | -0.33 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 317.50 | 41.95 | 46.00 | 43.98 | % | 0.14 | 0 | 0 | EST | |||||||
| 320.00 | 44.25 | 48.15 | 46.20 | 48.54 | 0.00 | 0.00% | 0.14 | 0 | 2,098 | 0.95 | -0.91 | 0.01 | -0.28 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 322.50 | 46.60 | 50.90 | 48.75 | % | 0.15 | 0 | 0 | EST | |||||||
| 325.00 | 49.00 | 53.75 | 51.38 | 51.50 | 0.00 | 0.00% | 0.16 | 0 | 390 | 1.00 | -0.93 | 0.00 | -0.23 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 327.50 | 51.40 | 56.45 | 53.93 | % | 0.16 | 0 | 0 | EST | |||||||
| 330.00 | 53.80 | 58.05 | 55.93 | 59.99 | +0.50 | +0.84% | 0.17 | 20 | 931 | 1.13 | -0.94 | 0.00 | -0.19 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 332.50 | 56.20 | 60.35 | 58.28 | % | 0.18 | 0 | 0 | EST | |||||||
| 335.00 | 58.65 | 63.65 | 61.15 | 64.63 | 0.00 | 0.00% | 0.18 | 0 | 485 | 1.25 | -0.96 | 0.00 | -0.15 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 63.55 | 67.95 | 65.75 | 68.82 | 0.00 | 0.00% | 0.19 | 0 | 421 | 1.12 | -0.97 | 0.00 | -0.13 | 3/4/2026 | 3/11/2026 3:59:59 PM EST |
| 342.50 | 66.00 | 71.15 | 68.58 | % | 0.20 | 0 | 0 | EST | |||||||
| 345.00 | 68.45 | 73.05 | 70.75 | 69.80 | 0.00 | 0.00% | 0.21 | 0 | 300 | 1.17 | -0.97 | 0.00 | -0.12 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 73.40 | 78.60 | 76.00 | 75.75 | 0.00 | 0.00% | 0.22 | 0 | 56 | 1.29 | -0.98 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 355.00 | 78.40 | 83.35 | 80.88 | 81.55 | 0.00 | 0.00% | 0.23 | 0 | 265 | 1.34 | -0.98 | 0.00 | -0.07 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 360.00 | 83.35 | 87.40 | 85.38 | 81.35 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.49 | -0.99 | 0.00 | -0.05 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 365.00 | 88.35 | 93.10 | 90.73 | 103.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.54 | -0.99 | 0.00 | -0.05 | 2/20/2026 | 3/11/2026 3:59:59 PM EST |
| 370.00 | 93.35 | 97.55 | 95.45 | 90.47 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.63 | -0.99 | 0.00 | -0.03 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 375.00 | 98.30 | 103.25 | 100.78 | 116.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 3/2/2026 | 3/11/2026 3:59:59 PM EST |
| 380.00 | 103.30 | 108.60 | 105.95 | 101.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.70 | -1.00 | 0.00 | -0.02 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 385.00 | 108.30 | 115.00 | 111.65 | 110.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 3/11/2026 3:59:59 PM EST |
| 390.00 | 113.30 | 119.15 | 116.23 | 126.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 395.00 | 118.30 | 123.90 | 121.10 | 131.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 400.00 | 123.30 | 129.25 | 126.28 | 130.32 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 405.00 | 128.30 | 134.85 | 131.58 | 134.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:59 PM EST |
| 410.00 | 133.30 | 140.30 | 136.80 | 128.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 415.00 | 138.30 | 145.90 | 142.10 | 151.32 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 420.00 | 143.30 | 150.20 | 146.75 | 157.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 3:59:59 PM EST |
| 425.00 | 146.85 | 155.20 | 151.03 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 430.00 | 153.30 | 157.95 | 155.63 | 160.26 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 435.00 | 158.30 | 164.75 | 161.53 | 163.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:59 PM EST |
| 440.00 | 163.30 | 168.55 | 165.93 | 169.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 445.00 | 168.30 | 173.35 | 170.83 | 181.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:59 PM EST |
| 450.00 | 173.30 | 178.35 | 175.83 | 189.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:59 PM EST |
| 455.00 | 177.00 | 184.10 | 180.55 | 151.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/11/2026 3:59:59 PM EST |
| 460.00 | 183.30 | 188.45 | 185.88 | 107.14 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/11/2026 3:59:59 PM EST |
| 465.00 | 188.30 | 196.00 | 192.15 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 470.00 | 193.30 | 200.20 | 196.75 | 114.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/11/2026 3:59:59 PM EST |
| 475.00 | 198.30 | 205.70 | 202.00 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 480.00 | 203.30 | 208.60 | 205.95 | 160.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/11/2026 3:59:59 PM EST |
| 490.00 | 213.30 | 218.55 | 215.93 | 231.26 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:59 PM EST |
| 500.00 | 223.30 | 228.80 | 226.05 | 239.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:59 PM EST |
| 510.00 | 233.30 | 240.20 | 236.75 | 217.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 3:59:59 PM EST |
| 520.00 | 243.30 | 249.65 | 246.48 | 262.16 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:59 PM EST |
| 530.00 | 253.30 | 258.75 | 256.03 | 150.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 3/11/2026 3:59:59 PM EST |
| 540.00 | 263.30 | 271.00 | 267.15 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 550.00 | 273.30 | 280.20 | 276.75 | 269.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 560.00 | 283.30 | 289.10 | 286.20 | 161.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/11/2026 3:59:59 PM EST |
| 570.00 | 293.30 | 300.40 | 296.85 | % | 0.52 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 580.00 | 303.30 | 310.20 | 306.75 | % | 0.53 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 590.00 | 313.30 | 318.55 | 315.93 | 308.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 600.00 | 323.30 | 330.15 | 326.73 | 200.46 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/11/2026 3:59:59 PM EST |
| 610.00 | 333.30 | 338.75 | 336.03 | % | 0.55 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 620.00 | 343.30 | 350.05 | 346.68 | % | 0.56 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 630.00 | 353.30 | 360.10 | 356.70 | % | 0.57 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 640.00 | 363.30 | 370.40 | 366.85 | % | 0.57 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 650.00 | 373.30 | 378.55 | 375.93 | 212.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2026 3:59:59 PM EST |
| 660.00 | 383.30 | 390.30 | 386.80 | % | 0.59 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 680.00 | 403.30 | 411.00 | 407.15 | % | 0.60 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST |