Options Chain for ADOBE INC COM (ADBE) - $239.66 as of 3/25/2026 7:21:54 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 | 104.95 | 110.35 | 107.65 | % | 0.83 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 135.00 | 100.40 | 105.00 | 102.70 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 140.00 | 95.40 | 100.00 | 97.70 | % | 0.70 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 145.00 | 90.85 | 95.20 | 93.03 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 150.00 | 85.35 | 90.10 | 87.73 | % | 0.58 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 155.00 | 80.65 | 85.95 | 83.30 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 160.00 | 75.25 | 80.15 | 77.70 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 165.00 | 70.15 | 74.10 | 72.13 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 170.00 | 65.30 | 70.25 | 67.78 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 175.00 | 60.05 | 65.25 | 62.65 | % | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 180.00 | 55.25 | 60.35 | 57.80 | % | 0.32 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 185.00 | 50.30 | 55.00 | 52.65 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 190.00 | 45.35 | 50.55 | 47.95 | % | 0.25 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 195.00 | 41.40 | 45.50 | 43.45 | % | 0.22 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 200.00 | 36.70 | 40.60 | 38.65 | 43.00 | +2.04 | +4.98% | 0.19 | 1 | 2 | 0.82 | 0.95 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 205.00 | 31.25 | 35.90 | 33.58 | 33.70 | % | 0.16 | 6 | 3 | 0.76 | 0.93 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 210.00 | 26.20 | 31.00 | 28.60 | 29.05 | % | 0.14 | 6 | 0 | 0.68 | 0.90 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 215.00 | 22.00 | 26.45 | 24.23 | 24.45 | -3.80 | -13.46% | 0.11 | 2 | 3 | 0.63 | 0.86 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 220.00 | 17.15 | 20.85 | 19.00 | 20.05 | -2.93 | -12.75% | 0.09 | 6 | 11 | 0.50 | 0.82 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 225.00 | 14.90 | 16.90 | 15.90 | 14.85 | -2.67 | -15.24% | 0.07 | 2 | 3 | 0.42 | 0.75 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 227.50 | 13.30 | 14.65 | 13.98 | 15.05 | -0.15 | -0.99% | 0.06 | 5 | 2 | 0.41 | 0.71 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 230.00 | 11.45 | 12.80 | 12.13 | 12.40 | -2.20 | -15.07% | 0.05 | 32 | 13 | 0.40 | 0.67 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 232.50 | 9.80 | 10.85 | 10.33 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | 0.62 | 0.02 | -0.24 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 235.00 | 8.25 | 9.55 | 8.90 | 8.00 | -2.30 | -22.33% | 0.04 | 10 | 11 | 0.38 | 0.57 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 237.50 | 7.00 | 8.40 | 7.70 | 7.10 | -2.20 | -23.66% | 0.03 | 2 | 252 | 0.39 | 0.52 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 240.00 | 5.90 | 6.85 | 6.38 | 6.55 | -1.30 | -16.57% | 0.03 | 8 | 56 | 0.38 | 0.46 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 242.50 | 4.85 | 5.50 | 5.18 | 5.55 | -2.35 | -29.75% | 0.02 | 4 | 1 | 0.38 | 0.41 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 245.00 | 3.95 | 4.85 | 4.40 | 4.45 | -1.30 | -22.61% | 0.02 | 23 | 28 | 0.37 | 0.36 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 247.50 | 3.05 | 4.00 | 3.53 | % | 0.01 | 0 | 0 | 0.37 | 0.31 | 0.02 | -0.21 | 3/25/2026 3:59:54 PM EST | |||
| 250.00 | 2.54 | 3.35 | 2.95 | 3.00 | -0.75 | -20.00% | 0.01 | 16 | 82 | 0.37 | 0.26 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 252.50 | 2.00 | 2.51 | 2.26 | 2.27 | -1.28 | -36.06% | 0.01 | 112 | 2 | 0.36 | 0.22 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 255.00 | 1.56 | 2.26 | 1.91 | 1.92 | -0.61 | -24.12% | 0.01 | 375 | 195 | 0.37 | 0.19 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 257.50 | 1.20 | 1.83 | 1.52 | 1.52 | -0.60 | -28.31% | 0.01 | 7 | 68 | 0.37 | 0.16 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 260.00 | 0.95 | 1.40 | 1.18 | 1.20 | -0.52 | -30.24% | 0.00 | 32 | 661 | 0.37 | 0.14 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 262.50 | 0.73 | 2.05 | 1.39 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.11 | 0.01 | -0.11 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 265.00 | 0.58 | 0.92 | 0.75 | 0.75 | -0.49 | -39.52% | 0.00 | 13 | 68 | 0.38 | 0.10 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 267.50 | 0.52 | 0.77 | 0.65 | 0.86 | -0.50 | -36.77% | 0.00 | 8 | 5 | 0.39 | 0.08 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 270.00 | 0.37 | 0.77 | 0.57 | 0.54 | -0.35 | -39.33% | 0.00 | 15 | 173 | 0.40 | 0.07 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 275.00 | 0.25 | 1.70 | 0.98 | 0.38 | -0.13 | -25.49% | 0.00 | 5 | 308 | 0.48 | 0.04 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 280.00 | 0.19 | 0.56 | 0.38 | 0.26 | -0.14 | -35.00% | 0.00 | 29 | 170 | 0.44 | 0.04 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.48 | 0.24 | 0.21 | -0.04 | -16.00% | 0.00 | 22 | 72 | 0.51 | 0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 290.00 | 0.11 | 0.62 | 0.37 | 0.36 | +0.10 | +38.47% | 0.00 | 22 | 117 | 0.50 | 0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 295.00 | 0.06 | 0.40 | 0.23 | 0.15 | -0.13 | -46.43% | 0.00 | 8 | 59 | 0.50 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 300.00 | 0.06 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 186 | 0.50 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 136 | 0.54 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.43 | 0.72 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.36 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 8 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.12 | +400.00% | 0.00 | 2 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 3.35 | 1.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 136 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 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 | 2.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 17 | 1.20 | 0.00 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.07 | 0.54 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | -0.01 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.32 | 1.16 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.02 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 0.99 | 0.52 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | -0.05 | 0.00 | -0.11 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 205.00 | 0.49 | 1.25 | 0.87 | 0.69 | -0.05 | -6.76% | 0.00 | 1 | 14 | 0.50 | -0.07 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 210.00 | 0.98 | 1.29 | 1.14 | 1.04 | -0.02 | -1.89% | 0.01 | 201 | 63 | 0.47 | -0.10 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 215.00 | 1.29 | 1.65 | 1.47 | 1.46 | -0.09 | -5.81% | 0.01 | 2 | 93 | 0.44 | -0.14 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 220.00 | 2.10 | 2.55 | 2.33 | 2.20 | +0.07 | +3.29% | 0.01 | 82 | 185 | 0.44 | -0.18 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 225.00 | 2.85 | 3.40 | 3.13 | 2.99 | -0.30 | -9.12% | 0.01 | 10 | 117 | 0.41 | -0.25 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 227.50 | 3.25 | 4.10 | 3.68 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | -0.29 | 0.02 | -0.23 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 230.00 | 4.20 | 4.80 | 4.50 | 4.55 | -0.10 | -2.16% | 0.02 | 36 | 90 | 0.39 | -0.33 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 232.50 | 4.80 | 5.70 | 5.25 | 5.00 | -0.42 | -7.75% | 0.02 | 1 | 255 | 0.38 | -0.38 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 235.00 | 5.80 | 7.05 | 6.43 | 6.60 | +0.55 | +9.10% | 0.03 | 6 | 76 | 0.39 | -0.43 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 237.50 | 6.95 | 8.20 | 7.58 | 7.96 | +0.45 | +6.00% | 0.03 | 5 | 8 | 0.38 | -0.48 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 240.00 | 8.15 | 9.45 | 8.80 | 8.55 | -0.08 | -0.93% | 0.04 | 46 | 96 | 0.38 | -0.54 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 242.50 | 9.70 | 10.80 | 10.25 | 10.61 | +0.91 | +9.39% | 0.04 | 1 | 1 | 0.37 | -0.59 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 245.00 | 11.10 | 12.35 | 11.73 | 11.98 | +1.58 | +15.20% | 0.05 | 3 | 339 | 0.37 | -0.64 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 247.50 | 12.60 | 14.05 | 13.33 | 13.41 | +0.46 | +3.56% | 0.05 | 2 | 1 | 0.36 | -0.69 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 250.00 | 14.30 | 16.15 | 15.23 | 16.62 | +3.12 | +23.12% | 0.06 | 6 | 94 | 0.36 | -0.74 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 252.50 | 15.75 | 18.40 | 17.08 | % | 0.07 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.18 | 3/25/2026 3:59:54 PM EST | |||
| 255.00 | 17.40 | 20.50 | 18.95 | 18.50 | +7.95 | +75.36% | 0.07 | 5 | 33 | 0.45 | -0.81 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 257.50 | 20.65 | 22.75 | 21.70 | 21.35 | +0.98 | +4.82% | 0.08 | 1 | 1 | 0.37 | -0.84 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 260.00 | 22.20 | 25.70 | 23.95 | 22.85 | +1.06 | +4.87% | 0.09 | 9 | 120 | 0.53 | -0.86 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 262.50 | 23.35 | 28.10 | 25.73 | % | 0.10 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.11 | 3/25/2026 3:59:54 PM EST | |||
| 265.00 | 25.60 | 30.50 | 28.05 | 27.85 | +1.58 | +6.02% | 0.11 | 2 | 77 | 0.58 | -0.90 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 267.50 | 28.40 | 32.80 | 30.60 | % | 0.11 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 270.00 | 30.75 | 34.85 | 32.80 | 31.83 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.59 | -0.93 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 275.00 | 36.25 | 39.15 | 37.70 | 37.81 | +10.34 | +37.65% | 0.14 | 3 | 10 | 0.58 | -0.96 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 280.00 | 40.50 | 44.50 | 42.50 | % | 0.15 | 0 | 15 | 0.67 | -0.96 | 0.00 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 285.00 | 45.40 | 49.25 | 47.33 | 35.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.69 | -0.98 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 290.00 | 50.00 | 55.50 | 52.75 | % | 0.18 | 0 | 24 | 0.85 | -0.98 | 0.00 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 295.00 | 53.90 | 60.35 | 57.13 | % | 0.19 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 300.00 | 60.00 | 65.50 | 62.75 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 305.00 | 65.40 | 69.40 | 67.40 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 310.00 | 70.40 | 74.45 | 72.43 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 315.00 | 75.20 | 80.30 | 77.75 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 320.00 | 80.40 | 84.45 | 82.43 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 325.00 | 84.65 | 89.50 | 87.08 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 330.00 | 90.40 | 94.30 | 92.35 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 335.00 | 95.40 | 99.45 | 97.43 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 340.00 | 100.20 | 105.00 | 102.60 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 345.00 | 105.00 | 110.35 | 107.68 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 350.00 | 109.80 | 114.75 | 112.28 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 355.00 | 114.80 | 120.25 | 117.53 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 360.00 | 119.55 | 124.95 | 122.25 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 365.00 | 125.40 | 130.25 | 127.83 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 370.00 | 129.50 | 135.15 | 132.33 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 375.00 | 135.20 | 139.50 | 137.35 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 380.00 | 140.25 | 145.20 | 142.73 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 385.00 | 144.50 | 150.40 | 147.45 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 390.00 | 150.20 | 155.35 | 152.78 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST |