Options Chain for ADOBE INC COM (ADBE) - $246.10 as of 4/30/2026 8:42:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 102.05 | 108.30 | 105.18 | 100.92 | +0.70 | +0.70% | 0.75 | 1 | 93 | 5.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 145.00 | 97.05 | 104.70 | 100.88 | 96.02 | +0.58 | +0.61% | 0.70 | 1 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 150.00 | 92.05 | 99.80 | 95.93 | 91.84 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 155.00 | 87.05 | 94.80 | 90.93 | 86.85 | 0.00 | 0.00% | 0.59 | 0 | 3 | 7.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 160.00 | 82.05 | 87.50 | 84.78 | 80.21 | +0.30 | +0.38% | 0.53 | 3 | 125 | 5.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 165.00 | 77.05 | 84.80 | 80.93 | 74.60 | -0.94 | -1.25% | 0.49 | 1 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 170.00 | 72.05 | 78.95 | 75.50 | 70.30 | -2.92 | -3.99% | 0.44 | 1 | 9 | 5.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 175.00 | 67.05 | 74.80 | 70.93 | 68.23 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 180.00 | 62.05 | 69.85 | 65.95 | 60.26 | +0.13 | +0.22% | 0.37 | 1 | 89 | 5.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 185.00 | 57.05 | 64.60 | 60.83 | 54.23 | -3.90 | -6.71% | 0.33 | 1 | 20 | 4.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 190.00 | 52.05 | 59.80 | 55.93 | 49.33 | -3.81 | -7.17% | 0.29 | 1 | 23 | 4.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 195.00 | 47.20 | 52.60 | 49.90 | 45.90 | 0.00 | 0.00% | 0.26 | 0 | 195 | 3.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 200.00 | 42.05 | 48.45 | 45.25 | 39.95 | 0.00 | 0.00% | 0.23 | 0 | 26 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 202.50 | 39.55 | 47.30 | 43.43 | 40.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 37.05 | 43.85 | 40.45 | 36.20 | 0.00 | 0.00% | 0.20 | 0 | 42 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 207.50 | 34.55 | 41.55 | 38.05 | 36.28 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 210.00 | 32.05 | 38.45 | 35.25 | 31.22 | 0.00 | 0.00% | 0.17 | 0 | 57 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 212.50 | 29.65 | 36.00 | 32.83 | 35.67 | 0.00 | 0.00% | 0.15 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 3:59:53 PM EST |
| 215.00 | 27.60 | 32.45 | 30.03 | 26.21 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 217.50 | 24.85 | 30.25 | 27.55 | 26.30 | +2.58 | +10.88% | 0.13 | 1 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 22.20 | 27.70 | 24.95 | 22.10 | -2.15 | -8.87% | 0.11 | 4 | 123 | 2.05 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 222.50 | 19.70 | 24.85 | 22.28 | 18.18 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.78 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 17.95 | 22.55 | 20.25 | 16.78 | -2.19 | -11.55% | 0.09 | 7 | 126 | 1.71 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 227.50 | 14.75 | 20.40 | 17.58 | 20.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.08 | 4/15/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 12.65 | 17.40 | 15.03 | 16.50 | +3.76 | +29.52% | 0.07 | 13 | 324 | 1.37 | 0.98 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 232.50 | 11.40 | 16.05 | 13.73 | 11.87 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.54 | 0.95 | 0.01 | -0.23 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 10.20 | 12.75 | 11.48 | 11.60 | +1.35 | +13.18% | 0.05 | 28 | 299 | 1.17 | 0.92 | 0.02 | -0.36 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 237.50 | 8.00 | 10.65 | 9.33 | 9.15 | +1.30 | +16.57% | 0.04 | 56 | 178 | 1.10 | 0.88 | 0.03 | -0.56 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 6.45 | 7.40 | 6.93 | 6.95 | +0.64 | +10.15% | 0.03 | 386 | 352 | 0.70 | 0.82 | 0.04 | -0.85 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 242.50 | 4.40 | 5.20 | 4.80 | 4.80 | -0.25 | -4.95% | 0.02 | 116 | 310 | 0.47 | 0.72 | 0.05 | -1.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 3.05 | 3.60 | 3.33 | 3.30 | -0.34 | -9.35% | 0.01 | 503 | 764 | 0.51 | 0.59 | 0.06 | -1.29 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 247.50 | 1.79 | 2.19 | 1.99 | 2.00 | -1.00 | -33.34% | 0.01 | 1,805 | 264 | 0.49 | 0.43 | 0.06 | -1.26 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 0.95 | 1.22 | 1.09 | 1.12 | -0.92 | -45.10% | 0.00 | 509 | 1,786 | 0.48 | 0.30 | 0.05 | -1.07 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 0.40 | 0.65 | 0.53 | 0.65 | -0.80 | -55.18% | 0.00 | 239 | 2,034 | 0.47 | 0.19 | 0.04 | -0.60 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 0.16 | 0.44 | 0.30 | 0.30 | -0.74 | -71.16% | 0.00 | 371 | 1,293 | 0.50 | 0.11 | 0.02 | -0.31 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 0.09 | 0.16 | 0.13 | 0.15 | -0.61 | -80.27% | 0.00 | 154 | 568 | 0.49 | 0.06 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.47 | -85.46% | 0.00 | 1,220 | 1,864 | 0.55 | 0.03 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 0.02 | 0.27 | 0.15 | 0.07 | -0.33 | -82.50% | 0.00 | 162 | 372 | 0.65 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 0.01 | 0.32 | 0.17 | 0.03 | -0.26 | -89.66% | 0.00 | 121 | 2,064 | 0.74 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 167 | 1,063 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 140 | 1,140 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 14 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 62 | 1,529 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 36 | 618 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 1,528 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 661 | 3.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.59 | 0.30 | 0.61 | +0.60 | +6,000.00% | 0.00 | 2 | 196 | 1.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 297.50 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 289 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 4.25 | 2.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 4.25 | 2.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 4.25 | 2.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 4.25 | 2.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:53 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 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 0.00 | 8 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 4.25 | 2.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 4.25 | 2.13 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 6.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 4.25 | 2.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 5.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 4.25 | 2.13 | 0.20 | +0.17 | +566.67% | 0.01 | 4 | 63 | 5.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.60 | +0.58 | +2,900.00% | 0.01 | 1 | 32 | 4.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 202 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 4.30 | 2.15 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 9 | 3.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 483 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.02 | -0.04 | -66.67% | 0.00 | 112 | 801 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 22 | 185 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 215.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 29 | 215 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 30 | 188 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.14 | -73.69% | 0.00 | 152 | 863 | 1.00 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 222.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.27 | -87.10% | 0.00 | 73 | 2,179 | 1.12 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.35 | -85.37% | 0.00 | 215 | 2,209 | 0.81 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 227.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.55 | -88.71% | 0.00 | 65 | 621 | 0.74 | -0.02 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 0.06 | 0.13 | 0.10 | 0.02 | -0.83 | -97.65% | 0.00 | 241 | 2,048 | 0.71 | -0.02 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 232.50 | 0.10 | 0.23 | 0.17 | 0.15 | -0.98 | -86.73% | 0.00 | 189 | 378 | 0.66 | -0.05 | 0.01 | -0.23 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 0.22 | 0.33 | 0.28 | 0.25 | -1.30 | -83.88% | 0.00 | 238 | 2,335 | 0.63 | -0.08 | 0.02 | -0.36 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 237.50 | 0.28 | 0.61 | 0.45 | 0.43 | -1.81 | -80.81% | 0.00 | 119 | 754 | 0.59 | -0.12 | 0.03 | -0.56 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 0.58 | 0.92 | 0.75 | 0.99 | -2.20 | -68.97% | 0.00 | 325 | 832 | 0.56 | -0.18 | 0.04 | -0.85 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 242.50 | 1.13 | 1.59 | 1.36 | 1.30 | -3.20 | -71.12% | 0.01 | 301 | 363 | 0.56 | -0.28 | 0.05 | -1.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 2.00 | 2.49 | 2.25 | 2.05 | -3.37 | -62.18% | 0.01 | 57 | 628 | 0.54 | -0.41 | 0.06 | -1.29 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 247.50 | 2.48 | 4.40 | 3.44 | 4.45 | -2.65 | -37.33% | 0.01 | 21 | 351 | 0.54 | -0.57 | 0.06 | -1.26 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 3.55 | 6.90 | 5.23 | 7.83 | -0.67 | -7.89% | 0.02 | 14 | 790 | 0.89 | -0.70 | 0.05 | -1.07 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 252.50 | 5.35 | 9.70 | 7.53 | 10.33 | -0.42 | -3.91% | 0.03 | 1 | 288 | 1.09 | -0.81 | 0.04 | -0.60 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 7.90 | 12.45 | 10.18 | 12.60 | -2.75 | -17.92% | 0.04 | 20 | 104 | 1.31 | -0.89 | 0.02 | -0.31 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 257.50 | 9.60 | 14.95 | 12.28 | 15.87 | +1.19 | +8.11% | 0.05 | 2 | 41 | 1.46 | -0.94 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 12.35 | 17.75 | 15.05 | 15.05 | -5.05 | -25.13% | 0.06 | 4 | 73 | 1.68 | -0.97 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 262.50 | 14.95 | 20.40 | 17.68 | 26.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.85 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 17.05 | 22.90 | 19.98 | 23.66 | -0.64 | -2.64% | 0.08 | 3 | 18 | 1.99 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 267.50 | 20.30 | 25.40 | 22.85 | 15.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 22.70 | 27.85 | 25.28 | 22.55 | -6.21 | -21.60% | 0.09 | 22 | 8 | 2.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 272.50 | 24.30 | 30.40 | 27.35 | % | 0.10 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 275.00 | 26.85 | 32.90 | 29.88 | 31.27 | -2.73 | -8.03% | 0.11 | 89 | 25 | 2.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 277.50 | 29.40 | 35.40 | 32.40 | % | 0.12 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 280.00 | 32.85 | 37.90 | 35.38 | 33.10 | -2.30 | -6.50% | 0.13 | 17 | 6 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 282.50 | 35.00 | 40.40 | 37.70 | % | 0.13 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 285.00 | 37.55 | 42.90 | 40.23 | 38.15 | -17.73 | -31.73% | 0.14 | 5 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 287.50 | 40.10 | 45.40 | 42.75 | % | 0.15 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 290.00 | 42.75 | 47.90 | 45.33 | 55.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 3:59:53 PM EST |
| 292.50 | 44.35 | 50.40 | 47.38 | % | 0.16 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 295.00 | 47.25 | 52.90 | 50.08 | % | 0.17 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 297.50 | 49.35 | 55.40 | 52.38 | % | 0.18 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 300.00 | 52.00 | 58.00 | 55.00 | 65.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 57.95 | 62.90 | 60.43 | % | 0.20 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 310.00 | 61.70 | 68.00 | 64.85 | 58.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 3:59:53 PM EST |
| 315.00 | 67.15 | 72.90 | 70.03 | 74.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 3:59:53 PM EST |
| 320.00 | 71.85 | 77.90 | 74.88 | % | 0.23 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 325.00 | 76.85 | 82.90 | 79.88 | % | 0.25 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 330.00 | 82.40 | 87.90 | 85.15 | 92.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 3:59:53 PM EST |
| 335.00 | 87.70 | 92.90 | 90.30 | % | 0.27 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 91.75 | 98.00 | 94.88 | % | 0.28 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 97.25 | 102.95 | 100.10 | % | 0.29 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 350.00 | 101.30 | 108.00 | 104.65 | % | 0.30 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 355.00 | 106.85 | 112.95 | 109.90 | % | 0.31 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 360.00 | 111.60 | 117.95 | 114.78 | % | 0.32 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 365.00 | 116.55 | 122.90 | 119.73 | % | 0.33 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 370.00 | 122.95 | 127.90 | 125.43 | % | 0.34 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 375.00 | 126.85 | 132.90 | 129.88 | % | 0.35 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 380.00 | 131.95 | 137.90 | 134.93 | % | 0.36 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 385.00 | 136.65 | 142.95 | 139.80 | % | 0.36 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 390.00 | 142.60 | 147.90 | 145.25 | % | 0.37 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST |