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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 133.40 | 141.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 128.45 | 136.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 255.00 | 123.30 | 130.65 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 117.60 | 126.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 265.00 | 113.30 | 121.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 107.65 | 116.00 | 92.09 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 103.65 | 111.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 97.85 | 106.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 285.00 | 93.00 | 101.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 290.00 | 88.60 | 96.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 295.00 | 83.90 | 91.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 79.95 | 85.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 305.00 | 75.00 | 81.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 70.05 | 76.45 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 315.00 | 65.30 | 70.55 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 59.70 | 66.65 | 48.09 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.08 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 54.60 | 61.75 | 40.00 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.97 | 0.00 | -0.11 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 49.30 | 56.35 | 48.98 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.96 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 46.20 | 50.70 | 37.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.95 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 40.50 | 47.30 | 42.75 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.93 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 36.15 | 41.70 | 27.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.91 | 0.01 | -0.18 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 33.15 | 34.25 | 36.52 | +1.62 | +4.65% | 1 | 30 | 0.44 | 0.88 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 28.80 | 30.40 | 32.01 | +2.16 | +7.24% | 1 | 30 | 0.34 | 0.85 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 357.50 | 25.85 | 28.00 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.24 | 5/5/2025 3:59:57 PM EST | |||
| 360.00 | 24.50 | 25.75 | 26.66 | +0.55 | +2.11% | 1 | 414 | 0.32 | 0.81 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 362.50 | 22.65 | 24.85 | % | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.26 | 5/5/2025 3:59:57 PM EST | |||
| 365.00 | 20.60 | 21.60 | 21.50 | -0.57 | -2.59% | 2 | 42 | 0.32 | 0.76 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 367.50 | 18.80 | 19.75 | 20.80 | % | 1 | 0 | 0.31 | 0.73 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 370.00 | 16.95 | 17.55 | 18.88 | +1.53 | +8.82% | 2 | 69 | 0.30 | 0.70 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 372.50 | 14.90 | 15.95 | 17.25 | % | 1 | 0 | 0.30 | 0.66 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 375.00 | 13.05 | 15.55 | 14.90 | +0.98 | +7.04% | 1 | 70 | 0.30 | 0.63 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 377.50 | 11.85 | 12.60 | 14.20 | % | 6 | 0 | 0.29 | 0.59 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 380.00 | 10.60 | 11.05 | 11.50 | +0.55 | +5.03% | 14 | 54 | 0.29 | 0.55 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 382.50 | 7.85 | 10.60 | % | 0 | 0 | 0.30 | 0.50 | 0.02 | -0.29 | 5/5/2025 3:59:57 PM EST | |||
| 385.00 | 7.90 | 8.85 | 9.65 | +0.35 | +3.77% | 14 | 67 | 0.28 | 0.46 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 387.50 | 6.65 | 7.35 | 8.67 | % | 23 | 0 | 0.28 | 0.42 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 390.00 | 5.75 | 6.35 | 7.20 | +0.70 | +10.77% | 7 | 34 | 0.28 | 0.38 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 392.50 | 5.00 | 5.50 | % | 0 | 0 | 0.28 | 0.34 | 0.02 | -0.26 | 5/5/2025 3:59:57 PM EST | |||
| 395.00 | 4.20 | 4.50 | 5.22 | +0.96 | +22.54% | 13 | 35 | 0.27 | 0.30 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 397.50 | 3.50 | 3.85 | % | 0 | 0 | 0.27 | 0.26 | 0.01 | -0.23 | 5/5/2025 3:59:57 PM EST | |||
| 400.00 | 2.90 | 3.20 | 3.62 | +0.17 | +4.93% | 8 | 63 | 0.27 | 0.22 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 402.50 | 2.24 | 2.73 | 3.20 | % | 1 | 0 | 0.27 | 0.19 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 405.00 | 1.86 | 2.19 | 2.56 | +0.42 | +19.63% | 6 | 57 | 0.27 | 0.16 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 1.22 | 1.73 | 1.51 | +0.04 | +2.73% | 38 | 11 | 0.27 | 0.11 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 0.58 | 1.29 | 1.22 | +0.44 | +56.41% | 1 | 63 | 0.27 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 0.40 | 0.74 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.05 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.03 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.36 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.22 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 440.00 | 0.00 | 1.00 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 445.00 | 0.00 | 2.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 2.02 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 455.00 | 0.00 | 1.98 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 1.96 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 465.00 | 0.00 | 3.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 1.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 475.00 | 0.00 | 1.89 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 1.88 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 485.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 495.00 | 0.00 | 1.86 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 1.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 505.00 | 0.00 | 1.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 510.00 | 0.00 | 1.85 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 515.00 | 0.00 | 1.84 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 1.84 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 525.00 | 0.00 | 1.84 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 530.00 | 0.00 | 1.84 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 0.00 | 1.83 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 1.83 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 545.00 | 0.00 | 1.83 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 1.83 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 555.00 | 0.00 | 1.83 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 1.83 | % | 0 | 0 | 1.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 1.88 | 0.05 | -0.03 | -37.50% | 1 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.92 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.37 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.77 | 0.36 | -0.22 | -37.94% | 4 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 1.22 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.02 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 2.06 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.56 | 0.41 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 0.05 | 1.88 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.77 | 0.30 | +0.11 | +57.90% | 5 | 103 | 0.60 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 1.43 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.97 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.01 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 1.44 | 0.51 | 0.00 | 0.00% | 0 | 57 | 0.58 | -0.01 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.13 | 0.35 | -0.05 | -12.50% | 2 | 51 | 0.51 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.75 | 0.38 | -0.09 | -19.15% | 5 | 72 | 0.35 | -0.03 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.33 | 0.85 | 0.53 | -0.17 | -24.29% | 3 | 61 | 0.39 | -0.04 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 0.64 | 0.98 | 0.69 | -0.30 | -30.31% | 11 | 84 | 0.38 | -0.05 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 0.87 | 1.15 | 0.88 | -0.30 | -25.43% | 20 | 67 | 0.36 | -0.07 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 1.15 | 1.45 | 1.07 | -0.97 | -47.55% | 4 | 46 | 0.35 | -0.09 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 1.56 | 1.92 | 1.56 | -0.38 | -19.59% | 21 | 158 | 0.34 | -0.12 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 1.59 | 2.72 | 2.02 | -0.42 | -17.22% | 1 | 41 | 0.32 | -0.15 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 357.50 | 2.18 | 3.55 | 2.44 | % | 1 | 0 | 0.32 | -0.17 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 360.00 | 2.65 | 3.90 | 3.04 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.19 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 362.50 | 3.40 | 4.45 | 3.03 | % | 1 | 0 | 0.34 | -0.22 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 365.00 | 3.90 | 4.25 | 3.60 | -0.40 | -10.00% | 9 | 10 | 0.31 | -0.24 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 367.50 | 4.55 | 4.85 | 4.10 | % | 7 | 0 | 0.31 | -0.27 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 370.00 | 4.00 | 5.50 | 4.60 | -0.91 | -16.52% | 10 | 41 | 0.31 | -0.30 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 372.50 | 6.00 | 7.05 | 5.30 | % | 2 | 0 | 0.32 | -0.34 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 375.00 | 6.80 | 7.20 | 6.35 | -0.85 | -11.81% | 3 | 10 | 0.30 | -0.37 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 377.50 | 7.70 | 9.70 | 7.70 | % | 12 | 0 | 0.30 | -0.41 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 380.00 | 8.80 | 9.30 | 7.75 | -1.40 | -15.31% | 17 | 35 | 0.30 | -0.45 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 382.50 | 9.90 | 10.90 | 8.65 | % | 2 | 0 | 0.30 | -0.50 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 385.00 | 9.75 | 11.75 | 10.40 | -0.70 | -6.31% | 25 | 13 | 0.29 | -0.54 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 387.50 | 12.55 | 13.15 | 12.55 | % | 1 | 0 | 0.29 | -0.58 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 390.00 | 12.55 | 16.05 | 38.11 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.62 | 0.02 | -0.27 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 392.50 | 15.00 | 17.65 | 14.15 | % | 1 | 0 | 0.27 | -0.66 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 395.00 | 17.10 | 18.30 | 15.83 | -1.02 | -6.06% | 1 | 4 | 0.28 | -0.70 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 397.50 | 18.35 | 20.95 | % | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.23 | 5/5/2025 3:59:57 PM EST | |||
| 400.00 | 20.35 | 22.85 | 19.34 | -39.37 | -67.06% | 1 | 1 | 0.28 | -0.78 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 402.50 | 22.75 | 25.10 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.19 | 5/5/2025 3:59:57 PM EST | |||
| 405.00 | 24.80 | 26.25 | 60.85 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.17 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 27.75 | 30.30 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 415.00 | 30.85 | 36.65 | 66.11 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.10 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 35.00 | 40.30 | 73.98 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.07 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 40.65 | 46.55 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 44.95 | 52.05 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 49.55 | 57.15 | 74.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 54.75 | 62.40 | 98.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 60.05 | 67.15 | 79.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 64.55 | 73.05 | 86.06 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 69.55 | 77.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 74.60 | 83.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 465.00 | 79.55 | 88.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 470.00 | 84.55 | 93.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 475.00 | 89.55 | 97.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 480.00 | 94.55 | 103.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 485.00 | 99.55 | 108.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 490.00 | 105.15 | 112.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 495.00 | 110.05 | 117.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 114.75 | 122.10 | 155.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 119.55 | 126.90 | 123.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 124.75 | 132.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 515.00 | 129.90 | 137.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 520.00 | 134.65 | 143.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 525.00 | 139.55 | 148.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 530.00 | 144.55 | 153.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 535.00 | 150.05 | 157.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 154.55 | 162.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 545.00 | 159.95 | 167.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 550.00 | 164.80 | 172.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 555.00 | 169.55 | 178.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 174.75 | 182.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |