Options Chain for ADOBE INC COM (ADBE) - $253.25 as of 5/6/2026 6:22:27 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 | 108.60 | 113.00 | 110.80 | 101.03 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:29 PM EST |
| 145.00 | 103.00 | 109.40 | 106.20 | 95.85 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:29 PM EST |
| 150.00 | 98.10 | 104.40 | 101.25 | % | 0.68 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 155.00 | 92.90 | 99.20 | 96.05 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 160.00 | 88.10 | 94.25 | 91.18 | % | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 165.00 | 83.05 | 89.45 | 86.25 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 170.00 | 77.95 | 84.50 | 81.23 | 71.35 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:29 PM EST |
| 175.00 | 73.25 | 79.50 | 76.38 | 81.37 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:29 PM EST |
| 180.00 | 68.95 | 74.35 | 71.65 | 66.00 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:29 PM EST |
| 185.00 | 64.45 | 69.35 | 66.90 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:29 PM EST | |||
| 190.00 | 59.25 | 64.40 | 61.83 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:29 PM EST | |||
| 192.50 | 56.80 | 61.95 | 59.38 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:29 PM EST | |||
| 195.00 | 53.90 | 59.45 | 56.68 | 44.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/13/2026 | 5/6/2026 3:59:29 PM EST |
| 197.50 | 51.80 | 56.75 | 54.28 | % | 0.27 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:29 PM EST | |||
| 200.00 | 49.40 | 53.40 | 51.40 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.07 | 5/6/2026 3:59:29 PM EST | |||
| 202.50 | 47.00 | 51.85 | 49.43 | % | 0.24 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.08 | 5/6/2026 3:59:29 PM EST | |||
| 205.00 | 43.50 | 48.70 | 46.10 | 51.75 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.86 | 0.98 | 0.00 | -0.08 | 4/22/2026 | 5/6/2026 3:59:29 PM EST |
| 207.50 | 42.05 | 47.25 | 44.65 | % | 0.22 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.09 | 5/6/2026 3:59:29 PM EST | |||
| 210.00 | 39.65 | 44.80 | 42.23 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.88 | 0.97 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 212.50 | 37.30 | 42.45 | 39.88 | % | 0.19 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.12 | 5/6/2026 3:59:29 PM EST | |||
| 215.00 | 35.05 | 39.55 | 37.30 | 32.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | 0.95 | 0.00 | -0.13 | 4/24/2026 | 5/6/2026 3:59:29 PM EST |
| 217.50 | 31.75 | 37.70 | 34.73 | % | 0.16 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.15 | 5/6/2026 3:59:29 PM EST | |||
| 220.00 | 29.85 | 35.60 | 32.73 | 32.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 0.92 | 0.01 | -0.17 | 5/1/2026 | 5/6/2026 3:59:29 PM EST |
| 222.50 | 27.25 | 32.20 | 29.73 | % | 0.13 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.19 | 5/6/2026 3:59:29 PM EST | |||
| 225.00 | 25.70 | 30.85 | 28.28 | 27.50 | -6.18 | -18.35% | 0.13 | 2 | 35 | 0.71 | 0.88 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 227.50 | 23.40 | 27.10 | 25.25 | % | 0.11 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.22 | 5/6/2026 3:59:29 PM EST | |||
| 230.00 | 21.05 | 25.55 | 23.30 | 24.33 | -6.99 | -22.32% | 0.10 | 2 | 12 | 0.61 | 0.83 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 232.50 | 19.30 | 24.65 | 21.98 | 23.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.80 | 0.01 | -0.26 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 235.00 | 18.05 | 20.55 | 19.30 | 24.59 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.44 | 0.77 | 0.01 | -0.28 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 237.50 | 16.30 | 18.50 | 17.40 | % | 0.07 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.30 | 5/6/2026 3:59:29 PM EST | |||
| 240.00 | 14.60 | 16.95 | 15.78 | 15.26 | -4.14 | -21.34% | 0.07 | 6 | 104 | 0.44 | 0.70 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 242.50 | 13.15 | 15.35 | 14.25 | 13.90 | -0.56 | -3.88% | 0.06 | 6 | 1 | 0.45 | 0.66 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 245.00 | 12.40 | 13.90 | 13.15 | 12.58 | -3.79 | -23.16% | 0.05 | 54 | 217 | 0.47 | 0.62 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 247.50 | 10.90 | 12.40 | 11.65 | 10.98 | -3.41 | -23.70% | 0.05 | 1 | 1 | 0.47 | 0.58 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 250.00 | 9.65 | 11.25 | 10.45 | 9.94 | -3.86 | -27.98% | 0.04 | 6 | 174 | 0.47 | 0.54 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 252.50 | 8.35 | 10.25 | 9.30 | 8.36 | -2.17 | -20.61% | 0.04 | 32 | 7 | 0.47 | 0.50 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 255.00 | 7.35 | 8.90 | 8.13 | 7.60 | -3.20 | -29.63% | 0.03 | 17 | 167 | 0.47 | 0.46 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 257.50 | 6.35 | 7.90 | 7.13 | 6.85 | -1.65 | -19.42% | 0.03 | 7 | 74 | 0.47 | 0.42 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 260.00 | 5.55 | 7.10 | 6.33 | 5.85 | -2.39 | -29.01% | 0.02 | 12 | 153 | 0.47 | 0.38 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 262.50 | 4.75 | 7.95 | 6.35 | 4.83 | -1.77 | -26.82% | 0.02 | 9 | 1 | 0.52 | 0.35 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 265.00 | 3.50 | 5.05 | 4.28 | 4.50 | +0.05 | +1.13% | 0.02 | 2 | 106 | 0.45 | 0.32 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 267.50 | 3.30 | 5.70 | 4.50 | 4.00 | -1.27 | -24.10% | 0.02 | 24 | 3 | 0.49 | 0.28 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 270.00 | 2.46 | 3.70 | 3.08 | 3.10 | -1.40 | -31.12% | 0.01 | 15 | 212 | 0.45 | 0.25 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 272.50 | 2.26 | 2.81 | 2.54 | 2.80 | -0.03 | -1.06% | 0.01 | 12 | 13 | 0.44 | 0.23 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 275.00 | 2.00 | 2.37 | 2.19 | 2.00 | -1.15 | -36.51% | 0.01 | 13 | 163 | 0.45 | 0.20 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 277.50 | 1.09 | 2.78 | 1.94 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.18 | 0.01 | -0.22 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 280.00 | 1.40 | 1.90 | 1.65 | 1.44 | -1.06 | -42.40% | 0.01 | 78 | 173 | 0.46 | 0.16 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 282.50 | 0.96 | 2.15 | 1.56 | 1.59 | % | 0.01 | 1 | 0 | 0.47 | 0.14 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:29 PM EST | |
| 285.00 | 0.72 | 1.55 | 1.14 | 0.94 | -0.74 | -44.05% | 0.00 | 2 | 103 | 0.45 | 0.12 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 287.50 | 0.00 | 2.01 | 1.01 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.10 | 0.01 | -0.15 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 290.00 | 0.20 | 1.19 | 0.70 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.09 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 292.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.12 | 5/6/2026 3:59:29 PM EST | |||
| 295.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.07 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 297.50 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.09 | 5/6/2026 3:59:29 PM EST | |||
| 300.00 | 0.05 | 0.64 | 0.35 | 0.35 | -0.18 | -33.97% | 0.00 | 11 | 55 | 0.43 | 0.05 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 302.50 | 0.15 | 0.43 | 0.29 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.04 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.03 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 307.50 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.03 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 17 | 0.54 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 312.50 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 315.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.02 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 325.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 330.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 335.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:29 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 145.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:29 PM EST |
| 155.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:29 PM EST |
| 165.00 | 0.00 | 2.76 | 1.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:29 PM EST |
| 170.00 | 0.00 | 0.77 | 0.39 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:29 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:29 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.76 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:29 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 13 | 147 | 0.65 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 192.50 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 5 | 182 | 0.66 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 197.50 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 200.00 | 0.18 | 0.53 | 0.36 | 0.35 | +0.09 | +34.62% | 0.00 | 2 | 72 | 0.58 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 202.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.08 | 5/6/2026 3:59:29 PM EST | |||
| 205.00 | 0.16 | 0.82 | 0.49 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.55 | -0.02 | 0.00 | -0.08 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 207.50 | 0.00 | 2.91 | 1.46 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | -0.02 | 0.00 | -0.09 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 210.00 | 0.40 | 0.56 | 0.48 | 0.53 | -0.02 | -3.64% | 0.00 | 4 | 251 | 0.51 | -0.03 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 212.50 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.12 | 5/6/2026 3:59:29 PM EST | |||
| 215.00 | 0.60 | 0.92 | 0.76 | 0.75 | +0.02 | +2.74% | 0.00 | 5 | 214 | 0.50 | -0.05 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 217.50 | 0.63 | 1.43 | 1.03 | % | 0.00 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.15 | 5/6/2026 3:59:29 PM EST | |||
| 220.00 | 0.89 | 1.64 | 1.27 | 1.26 | +0.23 | +22.33% | 0.01 | 28 | 266 | 0.51 | -0.08 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 222.50 | 0.96 | 1.70 | 1.33 | 1.32 | +0.16 | +13.80% | 0.01 | 23 | 1 | 0.48 | -0.10 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 225.00 | 1.40 | 1.91 | 1.66 | 1.66 | +0.16 | +10.67% | 0.01 | 9 | 182 | 0.48 | -0.12 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 227.50 | 1.75 | 2.34 | 2.05 | 2.31 | -0.07 | -2.95% | 0.01 | 7 | 1 | 0.48 | -0.14 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 230.00 | 2.21 | 2.71 | 2.46 | 2.50 | +0.34 | +15.75% | 0.01 | 30 | 344 | 0.48 | -0.17 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 232.50 | 2.49 | 3.35 | 2.92 | 2.84 | -0.41 | -12.62% | 0.01 | 1 | 2 | 0.47 | -0.20 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 235.00 | 2.90 | 3.95 | 3.43 | 3.45 | +0.64 | +22.78% | 0.01 | 10 | 187 | 0.46 | -0.23 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 237.50 | 3.90 | 4.65 | 4.28 | 4.18 | +0.98 | +30.63% | 0.02 | 2 | 5 | 0.47 | -0.27 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 240.00 | 4.70 | 5.55 | 5.13 | 4.93 | +1.13 | +29.74% | 0.02 | 113 | 262 | 0.47 | -0.30 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 242.50 | 5.65 | 6.75 | 6.20 | 4.90 | +0.45 | +10.12% | 0.03 | 1 | 5 | 0.48 | -0.34 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 245.00 | 6.65 | 7.55 | 7.10 | 6.90 | +0.45 | +6.98% | 0.03 | 12 | 77 | 0.48 | -0.38 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 247.50 | 6.95 | 8.65 | 7.80 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.42 | 0.02 | -0.34 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 250.00 | 8.35 | 9.95 | 9.15 | 8.75 | +1.75 | +25.00% | 0.04 | 44 | 135 | 0.47 | -0.46 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 252.50 | 9.80 | 11.50 | 10.65 | 9.00 | -0.10 | -1.10% | 0.04 | 1 | 2 | 0.47 | -0.50 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 255.00 | 11.20 | 12.75 | 11.98 | 10.00 | -2.10 | -17.36% | 0.05 | 13 | 63 | 0.47 | -0.54 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 257.50 | 12.75 | 14.45 | 13.60 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.48 | -0.58 | 0.02 | -0.33 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 260.00 | 14.35 | 16.60 | 15.48 | 15.18 | +2.52 | +19.91% | 0.06 | 22 | 80 | 0.49 | -0.62 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 3:59:29 PM EST |
| 262.50 | 15.30 | 18.05 | 16.68 | % | 0.06 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.31 | 5/6/2026 3:59:29 PM EST | |||
| 265.00 | 17.70 | 19.45 | 18.58 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.47 | -0.68 | 0.01 | -0.30 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 267.50 | 19.45 | 21.40 | 20.43 | % | 0.08 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.28 | 5/6/2026 3:59:29 PM EST | |||
| 270.00 | 19.80 | 24.55 | 22.18 | 19.26 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.60 | -0.75 | 0.01 | -0.27 | 5/5/2026 | 5/6/2026 3:59:29 PM EST |
| 272.50 | 20.90 | 25.65 | 23.28 | % | 0.09 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.25 | 5/6/2026 3:59:29 PM EST | |||
| 275.00 | 23.15 | 28.15 | 25.65 | 23.73 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.58 | -0.80 | 0.01 | -0.24 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 277.50 | 25.30 | 30.30 | 27.80 | 26.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.82 | 0.01 | -0.22 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 280.00 | 27.55 | 32.90 | 30.23 | 27.03 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.63 | -0.84 | 0.01 | -0.20 | 5/4/2026 | 5/6/2026 3:59:29 PM EST |
| 282.50 | 29.80 | 34.90 | 32.35 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.19 | 5/6/2026 3:59:29 PM EST | |||
| 285.00 | 31.85 | 37.15 | 34.50 | % | 0.12 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.17 | 5/6/2026 3:59:29 PM EST | |||
| 287.50 | 34.20 | 40.25 | 37.23 | % | 0.13 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.15 | 5/6/2026 3:59:29 PM EST | |||
| 290.00 | 36.80 | 42.65 | 39.73 | % | 0.14 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.14 | 5/6/2026 3:59:29 PM EST | |||
| 292.50 | 39.00 | 44.90 | 41.95 | % | 0.14 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.12 | 5/6/2026 3:59:29 PM EST | |||
| 295.00 | 41.60 | 47.50 | 44.55 | % | 0.15 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.11 | 5/6/2026 3:59:29 PM EST | |||
| 297.50 | 44.05 | 49.25 | 46.65 | % | 0.16 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.09 | 5/6/2026 3:59:29 PM EST | |||
| 300.00 | 46.50 | 51.75 | 49.13 | % | 0.16 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.09 | 5/6/2026 3:59:29 PM EST | |||
| 302.50 | 48.80 | 54.45 | 51.63 | % | 0.17 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 5/6/2026 3:59:29 PM EST | |||
| 305.00 | 51.95 | 57.40 | 54.68 | 74.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.06 | 4/9/2026 | 5/6/2026 3:59:29 PM EST |
| 307.50 | 53.95 | 58.60 | 56.28 | % | 0.18 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.06 | 5/6/2026 3:59:29 PM EST | |||
| 310.00 | 56.30 | 61.90 | 59.10 | 83.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 4/10/2026 | 5/6/2026 3:59:29 PM EST |
| 312.50 | 58.75 | 64.45 | 61.60 | % | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 5/6/2026 3:59:29 PM EST | |||
| 315.00 | 62.35 | 66.75 | 64.55 | % | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:29 PM EST | |||
| 320.00 | 66.45 | 72.20 | 69.33 | 77.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 5/6/2026 3:59:29 PM EST |
| 325.00 | 71.45 | 77.45 | 74.45 | % | 0.23 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:29 PM EST | |||
| 330.00 | 76.05 | 82.40 | 79.23 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:29 PM EST | |||
| 335.00 | 81.45 | 86.75 | 84.10 | 109.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 5/6/2026 3:59:29 PM EST |
| 340.00 | 86.45 | 92.40 | 89.43 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 345.00 | 91.45 | 97.20 | 94.33 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 350.00 | 96.45 | 101.20 | 98.83 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 355.00 | 101.05 | 107.85 | 104.45 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 360.00 | 106.25 | 112.45 | 109.35 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST | |||
| 365.00 | 112.15 | 117.25 | 114.70 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:29 PM EST |