Options Chain for ADOBE INC COM (ADBE) - $225.35 as of 4/10/2026 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 82.80 | 89.55 | 86.18 | % | 0.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 78.30 | 84.15 | 81.23 | % | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 73.25 | 79.15 | 76.20 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 155.00 | 68.30 | 74.10 | 71.20 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 160.00 | 63.30 | 69.05 | 66.18 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 165.00 | 58.10 | 64.05 | 61.08 | % | 0.37 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 170.00 | 53.95 | 58.90 | 56.43 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:50 PM EST | |||
| 175.00 | 48.90 | 53.95 | 51.43 | % | 0.29 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.05 | 4/10/2026 3:59:50 PM EST | |||
| 180.00 | 44.20 | 49.05 | 46.63 | % | 0.26 | 0 | 8 | 1.13 | 0.98 | 0.00 | -0.05 | 4/10/2026 3:59:50 PM EST | |||
| 185.00 | 39.35 | 44.20 | 41.78 | 51.64 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.05 | 0.95 | 0.00 | -0.11 | 3/27/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 34.25 | 39.50 | 36.88 | 50.68 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.98 | 0.94 | 0.00 | -0.12 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 195.00 | 29.35 | 34.65 | 32.00 | 37.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.89 | 0.92 | 0.01 | -0.15 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 200.00 | 24.75 | 28.70 | 26.73 | 31.32 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.71 | 0.89 | 0.01 | -0.16 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 205.00 | 20.70 | 25.65 | 23.18 | 36.36 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.52 | 0.85 | 0.01 | -0.19 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 210.00 | 15.95 | 20.25 | 18.10 | 18.99 | -2.90 | -13.25% | 0.09 | 2 | 15 | 0.45 | 0.80 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 215.00 | 12.80 | 14.55 | 13.68 | 15.40 | -2.60 | -14.45% | 0.06 | 1 | 9 | 0.46 | 0.72 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 217.50 | 12.00 | 13.35 | 12.68 | % | 0.06 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.26 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 10.45 | 11.25 | 10.85 | 10.43 | -2.62 | -20.08% | 0.05 | 10 | 115 | 0.45 | 0.63 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 8.90 | 9.55 | 9.23 | 8.95 | -4.75 | -34.68% | 0.04 | 6 | 1 | 0.43 | 0.58 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 225.00 | 7.45 | 8.35 | 7.90 | 7.70 | -2.72 | -26.11% | 0.04 | 39 | 13 | 0.43 | 0.53 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 227.50 | 6.30 | 6.85 | 6.58 | 6.45 | -1.86 | -22.39% | 0.03 | 6 | 73 | 0.42 | 0.48 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 230.00 | 5.20 | 5.80 | 5.50 | 5.52 | -2.08 | -27.37% | 0.02 | 112 | 144 | 0.42 | 0.42 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 232.50 | 4.10 | 4.80 | 4.45 | 4.50 | -1.80 | -28.58% | 0.02 | 4 | 19 | 0.41 | 0.37 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 235.00 | 3.50 | 3.95 | 3.73 | 3.70 | -1.40 | -27.46% | 0.02 | 82 | 71 | 0.42 | 0.32 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 237.50 | 2.90 | 3.15 | 3.03 | 3.00 | -1.21 | -28.75% | 0.01 | 10 | 83 | 0.42 | 0.28 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 240.00 | 2.06 | 2.47 | 2.27 | 2.48 | -1.22 | -32.98% | 0.01 | 54 | 289 | 0.41 | 0.24 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 242.50 | 1.83 | 2.10 | 1.97 | 1.92 | -1.05 | -35.36% | 0.01 | 24 | 83 | 0.42 | 0.20 | 0.02 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 245.00 | 1.47 | 1.78 | 1.63 | 1.60 | -0.83 | -34.16% | 0.01 | 13 | 74 | 0.42 | 0.17 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 247.50 | 1.18 | 1.45 | 1.32 | 1.30 | -0.59 | -31.22% | 0.01 | 14 | 149 | 0.43 | 0.14 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 250.00 | 1.02 | 1.29 | 1.16 | 1.04 | -0.60 | -36.59% | 0.00 | 66 | 309 | 0.44 | 0.12 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 252.50 | 0.57 | 1.24 | 0.91 | 0.90 | -0.40 | -30.77% | 0.00 | 41 | 17 | 0.43 | 0.10 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 255.00 | 0.63 | 0.82 | 0.73 | 0.72 | -0.36 | -33.34% | 0.00 | 53 | 216 | 0.44 | 0.08 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 257.50 | 0.36 | 0.74 | 0.55 | 0.61 | -0.24 | -28.24% | 0.00 | 1 | 37 | 0.44 | 0.07 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 260.00 | 0.42 | 0.57 | 0.50 | 0.56 | -0.09 | -13.85% | 0.00 | 20 | 385 | 0.45 | 0.06 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 262.50 | 0.27 | 1.03 | 0.65 | 0.62 | +0.08 | +14.82% | 0.00 | 1 | 14 | 0.49 | 0.04 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 265.00 | 0.24 | 0.46 | 0.35 | 0.36 | -0.12 | -25.00% | 0.00 | 10 | 166 | 0.47 | 0.04 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.58 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 2 | 90 | 0.56 | 0.02 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.11 | -37.94% | 0.00 | 1 | 137 | 0.57 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 280.00 | 0.03 | 0.36 | 0.20 | 0.16 | -0.18 | -52.95% | 0.00 | 4 | 147 | 0.51 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.65 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 3.15 | 1.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:50 PM EST |
| 300.00 | 0.03 | 0.31 | 0.17 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 103 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 2.57 | 1.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 2.07 | 1.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 345.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.14 | -93.34% | 0.00 | 20 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 0.96 | 0.48 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 355.00 | 0.00 | 1.51 | 0.76 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.29 | -96.67% | 0.00 | 31 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 365.00 | 0.00 | 0.92 | 0.46 | 0.01 | % | 0.00 | 20 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.01 | % | 0.00 | 20 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 6 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 390.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 4/10/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.42 | 0.21 | 0.21 | % | 0.00 | 2 | 1 | 0.73 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.01 | +2.05% | 0.00 | 2 | 18 | 0.79 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 185.00 | 0.30 | 0.68 | 0.49 | 0.44 | -0.18 | -29.04% | 0.00 | 8 | 18 | 0.61 | -0.05 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 0.39 | 1.21 | 0.80 | 1.22 | +0.73 | +148.98% | 0.00 | 13 | 228 | 0.59 | -0.06 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 195.00 | 0.72 | 0.99 | 0.86 | 0.86 | +0.22 | +34.38% | 0.00 | 7 | 26 | 0.54 | -0.08 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 200.00 | 1.07 | 1.29 | 1.18 | 1.19 | +0.21 | +21.43% | 0.01 | 52 | 142 | 0.51 | -0.11 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 205.00 | 1.53 | 1.86 | 1.70 | 1.74 | +0.31 | +21.68% | 0.01 | 38 | 78 | 0.49 | -0.15 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 210.00 | 2.22 | 2.51 | 2.37 | 2.55 | +0.80 | +45.72% | 0.01 | 43 | 84 | 0.46 | -0.20 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 215.00 | 3.25 | 3.60 | 3.43 | 3.39 | +0.55 | +19.37% | 0.02 | 654 | 441 | 0.44 | -0.28 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 217.50 | 3.95 | 4.40 | 4.18 | 4.40 | +0.95 | +27.54% | 0.02 | 31 | 55 | 0.44 | -0.32 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 220.00 | 4.80 | 5.25 | 5.03 | 5.10 | +1.26 | +32.82% | 0.02 | 614 | 120 | 0.43 | -0.37 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 5.75 | 6.25 | 6.00 | 6.05 | +0.90 | +17.48% | 0.03 | 106 | 47 | 0.42 | -0.42 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 225.00 | 6.85 | 7.80 | 7.33 | 7.50 | +1.24 | +19.81% | 0.03 | 83 | 323 | 0.43 | -0.47 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 227.50 | 8.10 | 9.15 | 8.63 | 8.80 | +1.40 | +18.92% | 0.04 | 9 | 156 | 0.43 | -0.52 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 230.00 | 9.55 | 10.35 | 9.95 | 9.75 | +2.25 | +30.00% | 0.04 | 30 | 126 | 0.41 | -0.58 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 232.50 | 11.05 | 11.85 | 11.45 | 9.38 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.42 | -0.63 | 0.02 | -0.26 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 235.00 | 12.35 | 14.10 | 13.23 | 13.22 | +2.31 | +21.18% | 0.06 | 51 | 441 | 0.42 | -0.68 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 237.50 | 14.50 | 15.55 | 15.03 | 14.55 | +1.66 | +12.88% | 0.06 | 5 | 30 | 0.42 | -0.72 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 240.00 | 16.40 | 17.50 | 16.95 | 17.29 | +3.42 | +24.66% | 0.07 | 21 | 714 | 0.42 | -0.76 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 242.50 | 17.05 | 20.65 | 18.85 | 17.83 | +1.77 | +11.03% | 0.08 | 1 | 26 | 0.55 | -0.80 | 0.02 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 245.00 | 20.15 | 22.50 | 21.33 | 21.05 | +2.65 | +14.41% | 0.09 | 5 | 101 | 0.43 | -0.83 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 247.50 | 20.00 | 25.25 | 22.63 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.59 | -0.86 | 0.01 | -0.15 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 250.00 | 25.00 | 26.40 | 25.70 | 25.88 | +4.51 | +21.11% | 0.10 | 10 | 224 | 0.44 | -0.88 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 252.50 | 24.65 | 29.45 | 27.05 | 12.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -0.90 | 0.01 | -0.12 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 255.00 | 28.45 | 31.55 | 30.00 | 30.56 | +3.66 | +13.61% | 0.12 | 23 | 60 | 0.37 | -0.92 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 257.50 | 29.90 | 34.65 | 32.28 | % | 0.13 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.09 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 33.20 | 37.75 | 35.48 | 35.81 | +6.21 | +20.98% | 0.14 | 2 | 48 | 0.76 | -0.94 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 262.50 | 34.25 | 39.55 | 36.90 | % | 0.14 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.07 | 4/10/2026 3:59:50 PM EST | |||
| 265.00 | 36.65 | 41.20 | 38.93 | 34.99 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.69 | -0.96 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 270.00 | 41.95 | 46.15 | 44.05 | 44.09 | +16.13 | +57.69% | 0.16 | 1 | 20 | 0.73 | -0.98 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 275.00 | 46.55 | 51.50 | 49.03 | 33.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.82 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 280.00 | 51.80 | 56.65 | 54.23 | 51.93 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.89 | -0.99 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 285.00 | 56.30 | 62.35 | 59.33 | 44.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 290.00 | 61.50 | 66.80 | 64.15 | 55.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 295.00 | 66.65 | 71.45 | 69.05 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 300.00 | 70.55 | 78.35 | 74.45 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 305.00 | 75.75 | 83.55 | 79.65 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 310.00 | 80.80 | 88.35 | 84.58 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 315.00 | 86.50 | 92.20 | 89.35 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 320.00 | 91.50 | 97.20 | 94.35 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 325.00 | 96.30 | 102.10 | 99.20 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 330.00 | 101.50 | 106.55 | 104.03 | 89.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 335.00 | 106.50 | 112.10 | 109.30 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 340.00 | 111.50 | 116.55 | 114.03 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 345.00 | 116.50 | 122.10 | 119.30 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 350.00 | 121.50 | 127.20 | 124.35 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 355.00 | 126.30 | 132.15 | 129.23 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 360.00 | 131.50 | 136.05 | 133.78 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 365.00 | 136.50 | 142.15 | 139.33 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 370.00 | 141.50 | 147.15 | 144.33 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 375.00 | 146.50 | 152.20 | 149.35 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 380.00 | 151.30 | 157.35 | 154.33 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 385.00 | 156.30 | 162.40 | 159.35 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 390.00 | 161.30 | 167.40 | 164.35 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST |