Options Chain for ADOBE INC COM (ADBE) - $249.48 as of 3/16/2026 6:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.00 | 126.85 | 122.43 | % | 0.94 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 135.00 | 113.00 | 121.90 | 117.45 | % | 0.87 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 108.00 | 117.00 | 112.50 | % | 0.80 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 104.80 | 111.35 | 108.08 | % | 0.75 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 98.30 | 106.90 | 102.60 | % | 0.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 92.45 | 99.65 | 96.05 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 88.00 | 97.00 | 92.50 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 83.00 | 89.70 | 86.35 | 96.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 78.00 | 84.70 | 81.35 | % | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 175.00 | 73.10 | 81.65 | 77.38 | 87.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 69.30 | 77.00 | 73.15 | 82.35 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 63.30 | 72.00 | 67.65 | 77.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 59.90 | 63.80 | 61.85 | 65.27 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 53.80 | 60.25 | 57.03 | 58.33 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 48.70 | 57.00 | 52.85 | 53.58 | -0.26 | -0.49% | 0.26 | 2 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 43.55 | 52.15 | 47.85 | 58.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 38.70 | 47.25 | 42.98 | % | 0.20 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.09 | 3/16/2026 4:00:01 PM EST | |||
| 212.50 | 36.50 | 44.35 | 40.43 | % | 0.19 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 215.00 | 34.00 | 42.65 | 38.33 | % | 0.18 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.11 | 3/16/2026 4:00:01 PM EST | |||
| 217.50 | 31.30 | 40.15 | 35.73 | % | 0.16 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.13 | 3/16/2026 4:00:01 PM EST | |||
| 220.00 | 30.15 | 36.55 | 33.35 | 34.30 | +1.85 | +5.71% | 0.15 | 1 | 10 | 0.91 | 0.95 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 222.50 | 27.95 | 35.60 | 31.78 | 24.94 | % | 0.14 | 40 | 0 | 0.98 | 0.94 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 225.00 | 26.25 | 31.45 | 28.85 | 29.05 | -32.19 | -52.57% | 0.13 | 51 | 2 | 0.81 | 0.92 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 227.50 | 23.75 | 29.05 | 26.40 | 28.92 | +0.70 | +2.49% | 0.12 | 15 | 5 | 0.77 | 0.90 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 22.30 | 27.90 | 25.10 | 26.64 | +0.67 | +2.58% | 0.11 | 85 | 21 | 0.82 | 0.87 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 232.50 | 18.80 | 25.65 | 22.23 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.79 | 0.85 | 0.01 | -0.28 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 17.60 | 23.80 | 20.70 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.78 | 0.81 | 0.01 | -0.31 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 237.50 | 16.10 | 20.40 | 18.25 | % | 0.08 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.33 | 3/16/2026 4:00:01 PM EST | |||
| 240.00 | 15.30 | 15.90 | 15.60 | 16.40 | +2.62 | +19.02% | 0.07 | 18 | 19 | 0.47 | 0.74 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 242.50 | 13.60 | 15.75 | 14.68 | 11.15 | -2.90 | -20.65% | 0.06 | 1 | 1 | 0.50 | 0.70 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 12.10 | 13.80 | 12.95 | 13.30 | -1.40 | -9.53% | 0.05 | 11 | 19 | 0.50 | 0.66 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 247.50 | 9.70 | 12.40 | 11.05 | 13.25 | +2.75 | +26.19% | 0.04 | 25 | 2 | 0.47 | 0.61 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 8.70 | 10.50 | 9.60 | 10.00 | +2.15 | +27.39% | 0.04 | 1,024 | 62 | 0.47 | 0.57 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 252.50 | 7.75 | 9.00 | 8.38 | 8.40 | +1.52 | +22.10% | 0.03 | 38 | 74 | 0.47 | 0.52 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 6.80 | 8.10 | 7.45 | 7.22 | +1.35 | +23.00% | 0.03 | 133 | 88 | 0.47 | 0.47 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 257.50 | 5.10 | 6.40 | 5.75 | 6.33 | +1.37 | +27.63% | 0.02 | 762 | 26 | 0.45 | 0.42 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 4.65 | 6.05 | 5.35 | 5.20 | +0.96 | +22.65% | 0.02 | 945 | 112 | 0.48 | 0.38 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 262.50 | 3.25 | 5.60 | 4.43 | 4.30 | +0.20 | +4.88% | 0.02 | 106 | 20 | 0.47 | 0.33 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 3.30 | 3.70 | 3.50 | 3.52 | +0.37 | +11.75% | 0.01 | 985 | 114 | 0.46 | 0.29 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 267.50 | 2.45 | 3.30 | 2.88 | 3.10 | +0.30 | +10.72% | 0.01 | 90 | 72 | 0.46 | 0.25 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 1.99 | 2.85 | 2.42 | 3.00 | +0.92 | +44.24% | 0.01 | 300 | 115 | 0.48 | 0.21 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 272.50 | 1.44 | 2.63 | 2.04 | 2.08 | +0.25 | +13.67% | 0.01 | 38 | 81 | 0.47 | 0.18 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 1.23 | 2.27 | 1.75 | 1.80 | +0.40 | +28.58% | 0.01 | 811 | 211 | 0.48 | 0.15 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 1.02 | 2.00 | 1.51 | 1.53 | +0.31 | +25.41% | 0.01 | 16 | 85 | 0.48 | 0.13 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 0.90 | 1.28 | 1.09 | 1.15 | +0.15 | +15.00% | 0.00 | 135 | 310 | 0.47 | 0.10 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 0.68 | 2.27 | 1.48 | 1.14 | +0.10 | +9.62% | 0.01 | 30 | 195 | 0.53 | 0.08 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 0.59 | 0.81 | 0.70 | 0.90 | +0.12 | +15.39% | 0.00 | 71 | 135 | 0.47 | 0.07 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 0.01 | 1.42 | 0.72 | 0.74 | -0.06 | -7.50% | 0.00 | 10 | 16 | 0.43 | 0.05 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.13 | +27.66% | 0.00 | 43 | 178 | 0.51 | 0.04 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 0.25 | 1.13 | 0.69 | 0.80 | +0.24 | +42.86% | 0.00 | 15 | 51 | 0.53 | 0.03 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 0.05 | 1.26 | 0.66 | 0.49 | +0.09 | +22.50% | 0.00 | 26 | 184 | 0.49 | 0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 0.14 | 0.68 | 0.41 | 0.28 | -0.15 | -34.89% | 0.00 | 27 | 72 | 0.52 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 0.12 | 0.33 | 0.23 | 0.23 | -0.09 | -28.13% | 0.00 | 65 | 1,382 | 0.50 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 4.50 | 2.25 | 0.29 | +0.01 | +3.58% | 0.01 | 1 | 25 | 1.07 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 0.05 | 0.65 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 41 | 41 | 0.55 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 4.45 | 2.23 | 0.48 | +0.25 | +108.70% | 0.01 | 37 | 6 | 1.12 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.01 | -5.27% | 0.00 | 27 | 251 | 0.72 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 0.68 | 0.34 | 0.21 | -0.01 | -4.55% | 0.00 | 41 | 6 | 0.73 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 42 | 193 | 0.63 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 3.65 | 1.83 | 0.31 | +0.13 | +72.23% | 0.01 | 62 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 0.02 | 0.59 | 0.31 | 0.19 | +0.04 | +26.67% | 0.00 | 46 | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 4.35 | 2.18 | 0.12 | % | 0.01 | 10 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 325.00 | 0.00 | 4.35 | 2.18 | 0.12 | -0.51 | -80.96% | 0.01 | 48 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 3.25 | 1.63 | 0.18 | % | 0.00 | 4 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 330.00 | 0.00 | 0.31 | 0.16 | 0.12 | -0.05 | -29.42% | 0.00 | 96 | 191 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 4.35 | 2.18 | 0.10 | % | 0.01 | 10 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 335.00 | 0.00 | 4.00 | 2.00 | 0.10 | -0.61 | -85.92% | 0.01 | 8 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 0.07 | % | 0.01 | 42 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 340.00 | 0.00 | 1.29 | 0.65 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 96 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 85 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 0.01 | 0.01 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 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 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | 0.43 | -0.02 | -4.45% | 0.01 | 1 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.51 | -87.94% | 0.00 | 1 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.49 | 0.25 | 0.24 | -0.46 | -65.72% | 0.00 | 70 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 2.00 | 1.01 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 2.23 | 1.12 | 0.23 | -0.07 | -23.34% | 0.01 | 115 | 128 | 0.77 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 4.50 | 2.25 | 0.19 | -0.11 | -36.67% | 0.01 | 1 | 65 | 1.26 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.20 | 1.12 | 0.66 | 0.45 | +0.03 | +7.15% | 0.00 | 15 | 56 | 0.65 | -0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 4.70 | 2.35 | 0.52 | -0.01 | -1.89% | 0.01 | 2 | 4 | 1.13 | -0.02 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.65 | +0.05 | +8.34% | 0.01 | 13 | 81 | 1.09 | -0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 217.50 | 0.37 | 0.90 | 0.64 | 0.61 | +0.01 | +1.67% | 0.00 | 26 | 2 | 0.56 | -0.04 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.57 | 1.00 | 0.79 | 0.78 | +0.06 | +8.34% | 0.00 | 36 | 125 | 0.56 | -0.05 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 222.50 | 0.59 | 1.31 | 0.95 | 0.73 | -0.04 | -5.20% | 0.00 | 2 | 1 | 0.54 | -0.06 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 0.92 | 1.25 | 1.09 | 1.07 | -0.08 | -6.96% | 0.00 | 44 | 95 | 0.53 | -0.08 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 227.50 | 1.00 | 2.17 | 1.59 | 1.29 | -0.07 | -5.15% | 0.01 | 4 | 19 | 0.55 | -0.10 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 1.33 | 2.00 | 1.67 | 1.65 | -0.25 | -13.16% | 0.01 | 48 | 375 | 0.52 | -0.13 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 232.50 | 1.16 | 2.46 | 1.81 | 1.84 | -0.35 | -15.99% | 0.01 | 11 | 105 | 0.47 | -0.15 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 2.00 | 3.05 | 2.53 | 2.40 | -0.18 | -6.98% | 0.01 | 132 | 255 | 0.51 | -0.19 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 237.50 | 2.29 | 3.00 | 2.65 | 3.00 | -0.50 | -14.29% | 0.01 | 32 | 33 | 0.47 | -0.22 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 2.88 | 4.05 | 3.47 | 3.55 | -0.45 | -11.25% | 0.01 | 167 | 324 | 0.48 | -0.26 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 242.50 | 3.60 | 5.30 | 4.45 | 4.25 | -0.25 | -5.56% | 0.02 | 159 | 25 | 0.50 | -0.30 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 4.70 | 5.10 | 4.90 | 4.90 | -0.97 | -16.53% | 0.02 | 3,406 | 329 | 0.47 | -0.34 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 247.50 | 5.10 | 7.10 | 6.10 | 5.55 | -1.19 | -17.66% | 0.02 | 28 | 17 | 0.48 | -0.39 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 6.45 | 8.15 | 7.30 | 7.01 | -0.39 | -5.27% | 0.03 | 51 | 448 | 0.49 | -0.43 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 252.50 | 7.15 | 9.50 | 8.33 | 8.20 | -1.20 | -12.77% | 0.03 | 19 | 36 | 0.48 | -0.48 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 8.40 | 10.90 | 9.65 | 9.39 | -0.62 | -6.20% | 0.04 | 67 | 83 | 0.46 | -0.53 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 257.50 | 10.10 | 12.25 | 11.18 | 11.00 | -1.15 | -9.47% | 0.04 | 179 | 27 | 0.48 | -0.58 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 11.45 | 14.25 | 12.85 | 11.98 | -1.42 | -10.60% | 0.05 | 20 | 129 | 0.48 | -0.62 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 262.50 | 12.50 | 15.70 | 14.10 | 14.00 | -2.22 | -13.69% | 0.05 | 3 | 69 | 0.44 | -0.67 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 15.00 | 17.95 | 16.48 | 15.11 | -1.56 | -9.36% | 0.06 | 9 | 65 | 0.47 | -0.71 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 267.50 | 15.30 | 21.20 | 18.25 | 18.45 | -1.83 | -9.03% | 0.07 | 37 | 30 | 0.68 | -0.75 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 17.80 | 21.70 | 19.75 | 20.10 | -0.78 | -3.74% | 0.07 | 23 | 162 | 0.60 | -0.79 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 272.50 | 18.70 | 25.65 | 22.18 | 26.28 | +3.16 | +13.67% | 0.08 | 28 | 32 | 0.74 | -0.82 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 20.95 | 26.80 | 23.88 | 25.75 | +0.73 | +2.92% | 0.09 | 2 | 36 | 0.69 | -0.85 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 22.50 | 30.40 | 26.45 | 31.31 | +2.22 | +7.64% | 0.10 | 15 | 23 | 0.81 | -0.87 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 26.10 | 30.55 | 28.33 | 27.74 | -1.31 | -4.51% | 0.10 | 16 | 76 | 0.67 | -0.90 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 28.35 | 35.20 | 31.78 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.87 | -0.92 | 0.01 | -0.15 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 31.00 | 36.95 | 33.98 | 32.03 | +1.48 | +4.85% | 0.12 | 15 | 43 | 0.85 | -0.93 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 31.35 | 38.35 | 34.85 | 34.28 | -3.32 | -8.83% | 0.12 | 2 | 10 | 0.79 | -0.95 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 34.55 | 41.15 | 37.85 | 38.50 | +2.75 | +7.70% | 0.13 | 2 | 46 | 0.85 | -0.96 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 37.45 | 42.90 | 40.18 | % | 0.14 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 295.00 | 39.80 | 45.65 | 42.73 | 40.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.87 | -0.97 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 41.00 | 49.65 | 45.33 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 44.35 | 50.85 | 47.60 | 45.49 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.95 | -0.98 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 46.00 | 54.35 | 50.18 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 305.00 | 48.80 | 55.80 | 52.30 | 50.00 | -0.60 | -1.19% | 0.17 | 1 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 51.85 | 58.15 | 55.00 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 310.00 | 54.45 | 60.45 | 57.45 | 59.87 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.03 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 57.65 | 63.05 | 60.35 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 315.00 | 58.45 | 67.10 | 62.78 | 60.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 61.00 | 69.25 | 65.13 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 63.35 | 72.00 | 67.68 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 66.00 | 74.00 | 70.00 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 325.00 | 68.25 | 75.60 | 71.93 | 55.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 71.35 | 77.95 | 74.65 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 330.00 | 74.95 | 80.85 | 77.90 | 59.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 76.15 | 82.90 | 79.53 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 335.00 | 78.70 | 87.00 | 82.85 | 64.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 81.90 | 87.90 | 84.90 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 340.00 | 85.60 | 90.95 | 88.28 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 342.50 | 87.05 | 94.35 | 90.70 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 345.00 | 88.20 | 97.20 | 92.70 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 347.50 | 91.00 | 99.15 | 95.08 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 350.00 | 93.35 | 100.40 | 96.88 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 352.50 | 96.00 | 104.50 | 100.25 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 355.00 | 98.35 | 107.25 | 102.80 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 360.00 | 103.35 | 112.20 | 107.78 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 365.00 | 108.20 | 117.20 | 112.70 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 370.00 | 113.20 | 122.20 | 117.70 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 375.00 | 118.30 | 127.05 | 122.68 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 380.00 | 123.35 | 132.05 | 127.70 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 385.00 | 128.20 | 137.10 | 132.65 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 390.00 | 133.20 | 142.05 | 137.63 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 395.00 | 138.20 | 147.15 | 142.68 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 400.00 | 143.20 | 152.00 | 147.60 | 130.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 148.20 | 157.15 | 152.68 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 410.00 | 153.20 | 162.15 | 157.68 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 415.00 | 158.20 | 167.05 | 162.63 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 163.20 | 172.15 | 167.68 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |