Options Chain for ADOBE INC COM (ADBE) - $380.92 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 127.85 | 135.20 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 255.00 | 123.40 | 130.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 118.40 | 125.65 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 265.00 | 112.80 | 120.15 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 108.35 | 115.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 275.00 | 102.90 | 110.65 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 98.05 | 104.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 285.00 | 92.55 | 100.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 290.00 | 87.95 | 95.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 295.00 | 82.35 | 90.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 78.45 | 85.50 | 77.96 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 302.50 | 75.55 | 83.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 305.00 | 72.70 | 80.30 | 61.75 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 307.50 | 71.20 | 78.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 68.45 | 75.20 | 60.84 | 0.00 | 0.00% | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 312.50 | 65.35 | 73.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 315.00 | 63.00 | 70.70 | 34.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 317.50 | 60.35 | 68.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 58.40 | 65.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 322.50 | 55.40 | 63.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 325.00 | 53.75 | 60.25 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 327.50 | 50.60 | 58.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 48.50 | 55.35 | 42.64 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 332.50 | 45.75 | 53.00 | 35.13 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 44.20 | 50.80 | 47.91 | 0.00 | 0.00% | 0 | 26 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 337.50 | 42.55 | 48.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 40.20 | 44.60 | 37.88 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 342.50 | 36.35 | 41.95 | 35.85 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 35.25 | 39.35 | 36.80 | 0.00 | 0.00% | 0 | 37 | 1.14 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 347.50 | 31.90 | 37.95 | 34.80 | +0.05 | +0.15% | 1 | 12 | 0.94 | 0.99 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 28.75 | 35.65 | 32.59 | +0.27 | +0.84% | 2 | 54 | 0.93 | 0.97 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 352.50 | 27.35 | 32.85 | 20.00 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.96 | 0.00 | -0.24 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 24.10 | 27.00 | 28.44 | +1.24 | +4.56% | 6 | 45 | 0.60 | 0.95 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 357.50 | 23.05 | 26.40 | 26.41 | +2.18 | +9.00% | 1 | 15 | 0.86 | 0.94 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 21.20 | 22.15 | 22.80 | +0.25 | +1.11% | 9 | 226 | 0.33 | 0.92 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 362.50 | 18.55 | 21.35 | 22.02 | +2.15 | +10.82% | 1 | 55 | 0.75 | 0.90 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 16.65 | 17.50 | 19.02 | +1.10 | +6.14% | 16 | 203 | 0.34 | 0.88 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 367.50 | 14.60 | 15.30 | 16.71 | +2.41 | +16.86% | 3 | 102 | 0.50 | 0.84 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 12.60 | 14.45 | 15.03 | +1.89 | +14.39% | 937 | 1,022 | 0.34 | 0.80 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 372.50 | 10.65 | 11.20 | 13.10 | +1.60 | +13.92% | 7 | 28 | 0.34 | 0.75 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 8.80 | 9.35 | 10.07 | +0.97 | +10.66% | 54 | 538 | 0.33 | 0.69 | 0.03 | -0.61 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 377.50 | 7.10 | 7.60 | 9.35 | +1.45 | +18.36% | 10 | 109 | 0.33 | 0.62 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 5.60 | 5.90 | 6.00 | -0.25 | -4.00% | 82 | 361 | 0.32 | 0.55 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 382.50 | 4.35 | 4.70 | 4.91 | -0.04 | -0.81% | 320 | 47 | 0.31 | 0.47 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 3.25 | 3.50 | 3.40 | -0.30 | -8.11% | 325 | 402 | 0.31 | 0.39 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 387.50 | 2.11 | 2.52 | 2.72 | -0.03 | -1.10% | 140 | 432 | 0.31 | 0.31 | 0.03 | -0.58 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 1.70 | 1.82 | 1.77 | -0.23 | -11.50% | 154 | 409 | 0.31 | 0.24 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 392.50 | 1.18 | 1.29 | 1.21 | -0.26 | -17.69% | 212 | 84 | 0.30 | 0.18 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 0.65 | 1.14 | 0.86 | -0.19 | -18.10% | 243 | 236 | 0.31 | 0.13 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 397.50 | 0.44 | 0.66 | 0.67 | -0.08 | -10.67% | 30 | 47 | 0.31 | 0.10 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 0.37 | 0.46 | 0.40 | -0.17 | -29.83% | 296 | 1,078 | 0.31 | 0.07 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 402.50 | 0.26 | 0.43 | 0.38 | -0.02 | -5.00% | 36 | 38 | 0.32 | 0.05 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 0.09 | 0.35 | 0.28 | -0.04 | -12.50% | 527 | 112 | 0.32 | 0.04 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 407.50 | 0.07 | 0.31 | 0.20 | -0.12 | -37.50% | 20 | 42 | 0.33 | 0.03 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 0.08 | 0.18 | 0.14 | -0.03 | -17.65% | 526 | 90 | 0.35 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 412.50 | 0.00 | 0.28 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 415.00 | 0.00 | 0.20 | 0.12 | -0.06 | -33.34% | 1 | 14 | 0.42 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 417.50 | 0.00 | 0.78 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 0.02 | 0.08 | 0.05 | -0.04 | -44.45% | 104 | 170 | 0.38 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 422.50 | 0.00 | 0.58 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 425.00 | 0.00 | 0.26 | 0.02 | -0.03 | -60.00% | 7 | 37 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 427.50 | 0.00 | 0.67 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.26 | 0.11 | +0.06 | +120.00% | 2 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.61 | 0.07 | +0.06 | +600.00% | 3 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 0.84 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 455.00 | 0.00 | 0.70 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.11 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 465.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.82 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 475.00 | 0.00 | 0.82 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.82 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 485.00 | 0.00 | 0.82 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.82 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 495.00 | 0.00 | 0.82 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.82 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 505.00 | 0.00 | 0.82 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 510.00 | 0.00 | 0.81 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 515.00 | 0.00 | 0.81 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 0.81 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 525.00 | 0.00 | 0.81 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 530.00 | 0.00 | 0.81 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 0.00 | 0.81 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 0.81 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 545.00 | 0.00 | 0.81 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 0.81 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 555.00 | 0.00 | 0.81 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 0.81 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 565.00 | 0.00 | 0.81 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 570.00 | 0.00 | 0.81 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 575.00 | 0.00 | 0.81 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 585.00 | 0.00 | 0.03 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 0.03 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 595.00 | 0.00 | 0.81 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 0.81 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.63 | 0.12 | -0.17 | -58.63% | 1 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.52 | 0.08 | -0.22 | -73.34% | 2 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.54 | 0.11 | +0.10 | +1,000.00% | 1 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.52 | 0.16 | % | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 270.00 | 0.00 | 0.77 | 0.26 | +0.05 | +23.81% | 1 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.16 | 0.66 | 0.00 | 0.00% | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.07 | 0.27 | 0.00 | 0.00% | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 302.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 307.50 | 0.00 | 0.58 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.03 | -0.37 | -92.50% | 1 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 312.50 | 0.00 | 0.58 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.11 | 0.10 | +0.05 | +100.00% | 1 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 317.50 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.12 | 0.06 | +0.01 | +20.00% | 2 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 322.50 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 327.50 | 0.00 | 0.07 | 0.05 | -0.01 | -16.67% | 27 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 8 | 118 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 332.50 | 0.00 | 0.57 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 0.03 | 0.56 | 0.17 | +0.07 | +70.00% | 4 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 337.50 | 0.00 | 0.67 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 0.04 | 0.17 | 0.23 | +0.03 | +15.00% | 6 | 142 | 0.49 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 342.50 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 145 | 0.54 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 0.06 | 0.21 | 0.10 | -0.14 | -58.34% | 58 | 89 | 0.47 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 347.50 | 0.00 | 0.48 | 0.24 | -0.29 | -54.72% | 12 | 23 | 0.56 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 0.09 | 0.23 | 0.15 | -0.20 | -57.15% | 489 | 266 | 0.41 | -0.03 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 352.50 | 0.11 | 0.32 | 0.15 | -0.28 | -65.12% | 15 | 46 | 0.39 | -0.04 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 0.16 | 0.41 | 0.23 | -0.28 | -54.91% | 490 | 138 | 0.41 | -0.05 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 357.50 | 0.39 | 0.47 | 0.23 | -0.42 | -64.62% | 40 | 195 | 0.40 | -0.06 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 0.50 | 0.58 | 0.38 | -0.44 | -53.66% | 13 | 129 | 0.39 | -0.08 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 362.50 | 0.51 | 0.74 | 0.49 | -0.49 | -50.00% | 53 | 108 | 0.38 | -0.10 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 0.71 | 1.13 | 0.83 | -0.37 | -30.84% | 71 | 225 | 0.37 | -0.12 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 367.50 | 1.14 | 1.24 | 1.21 | -0.33 | -21.43% | 58 | 91 | 0.36 | -0.16 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 1.49 | 1.83 | 1.60 | -0.41 | -20.40% | 260 | 232 | 0.35 | -0.20 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 372.50 | 1.72 | 2.44 | 2.01 | -0.53 | -20.87% | 46 | 74 | 0.34 | -0.25 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 2.61 | 2.77 | 2.60 | -0.55 | -17.46% | 159 | 244 | 0.33 | -0.31 | 0.03 | -0.61 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 377.50 | 3.40 | 3.60 | 3.64 | -0.26 | -6.67% | 86 | 163 | 0.33 | -0.38 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 4.30 | 4.60 | 4.72 | -0.48 | -9.24% | 134 | 309 | 0.32 | -0.45 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 382.50 | 5.45 | 5.85 | 5.45 | -0.85 | -13.50% | 71 | 590 | 0.32 | -0.53 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 6.75 | 7.25 | 7.00 | -0.45 | -6.04% | 121 | 44 | 0.32 | -0.61 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 387.50 | 7.85 | 8.90 | 7.00 | -1.55 | -18.13% | 2 | 1 | 0.32 | -0.69 | 0.03 | -0.58 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 9.90 | 10.80 | 8.35 | -2.03 | -19.56% | 3 | 10 | 0.31 | -0.76 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 392.50 | 11.85 | 13.65 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.82 | 0.02 | -0.44 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 13.65 | 15.45 | 14.95 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.87 | 0.02 | -0.36 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 397.50 | 15.85 | 18.80 | 16.60 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.90 | 0.02 | -0.30 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 18.65 | 19.80 | 19.10 | +0.40 | +2.14% | 52 | 37 | 0.61 | -0.93 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 402.50 | 19.25 | 23.45 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.19 | 5/5/2025 3:59:57 PM EST | |||
| 405.00 | 22.05 | 25.75 | 65.97 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.16 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 407.50 | 23.55 | 28.60 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 410.00 | 25.00 | 31.10 | 53.95 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.09 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 412.50 | 27.05 | 34.85 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 415.00 | 29.75 | 37.05 | 31.24 | -34.49 | -52.48% | 2 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 417.50 | 32.05 | 39.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 34.55 | 42.30 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 422.50 | 37.15 | 44.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 425.00 | 39.55 | 47.60 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 427.50 | 42.05 | 49.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 44.55 | 52.40 | 76.62 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 49.55 | 58.05 | 51.56 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 54.80 | 61.80 | 85.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 59.55 | 67.25 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 450.00 | 64.80 | 72.10 | 69.40 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 69.55 | 77.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 74.55 | 81.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 465.00 | 79.75 | 87.10 | 84.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 85.05 | 92.00 | 105.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 89.75 | 97.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 480.00 | 95.10 | 102.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 485.00 | 99.55 | 107.05 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 490.00 | 104.55 | 112.15 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 495.00 | 109.55 | 118.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 115.05 | 122.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 505.00 | 119.55 | 127.15 | 166.25 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 125.00 | 132.05 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 515.00 | 129.80 | 137.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 520.00 | 134.80 | 142.15 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 525.00 | 139.80 | 147.15 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 530.00 | 144.55 | 152.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 149.95 | 157.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 154.90 | 162.25 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 545.00 | 160.00 | 167.15 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 550.00 | 164.55 | 172.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 555.00 | 169.75 | 177.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 174.55 | 182.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 565.00 | 179.55 | 188.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 570.00 | 184.60 | 192.15 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 575.00 | 189.55 | 197.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 580.00 | 194.55 | 202.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 585.00 | 199.95 | 207.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 590.00 | 204.55 | 213.05 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 595.00 | 210.65 | 216.65 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 600.00 | 214.55 | 223.05 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |