Options Chain for ADOBE INC COM (ADBE) - $251.84 as of 4/22/2026 6:02:13 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 | 112.45 | 118.15 | 115.30 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 145.00 | 107.20 | 113.30 | 110.25 | % | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 150.00 | 102.00 | 108.40 | 105.20 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 155.00 | 96.95 | 103.55 | 100.25 | % | 0.65 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 160.00 | 92.30 | 98.55 | 95.43 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 165.00 | 87.25 | 93.40 | 90.33 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 170.00 | 82.10 | 88.45 | 85.28 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 175.00 | 77.35 | 83.30 | 80.33 | % | 0.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 180.00 | 72.65 | 78.50 | 75.58 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 185.00 | 67.30 | 73.50 | 70.40 | 57.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/22/2026 4:00:00 PM EST |
| 190.00 | 62.95 | 68.55 | 65.75 | 58.87 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.11 | 0.99 | 0.00 | -0.05 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 195.00 | 58.10 | 63.40 | 60.75 | 56.49 | 0.00 | 0.00% | 0.31 | 0 | 45 | 1.02 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 200.00 | 53.30 | 58.50 | 55.90 | 51.10 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.95 | 0.98 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 205.00 | 47.85 | 53.60 | 50.73 | % | 0.25 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.09 | 4/22/2026 4:00:00 PM EST | |||
| 210.00 | 43.10 | 49.15 | 46.13 | 46.67 | +6.85 | +17.21% | 0.22 | 32 | 10 | 0.87 | 0.96 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 215.00 | 38.55 | 44.35 | 41.45 | 35.22 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.81 | 0.95 | 0.00 | -0.13 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 220.00 | 34.20 | 39.25 | 36.73 | 30.70 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.73 | 0.93 | 0.01 | -0.15 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 225.00 | 29.55 | 34.50 | 32.03 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.67 | 0.90 | 0.01 | -0.18 | 4/15/2026 | 4/22/2026 4:00:00 PM EST |
| 227.50 | 27.05 | 32.40 | 29.73 | % | 0.13 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.19 | 4/22/2026 4:00:00 PM EST | |||
| 230.00 | 25.20 | 29.50 | 27.35 | 27.35 | +6.30 | +29.93% | 0.12 | 27 | 43 | 0.60 | 0.87 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 232.50 | 22.70 | 28.15 | 25.43 | % | 0.11 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.22 | 4/22/2026 4:00:00 PM EST | |||
| 235.00 | 21.40 | 25.00 | 23.20 | 23.00 | +2.50 | +12.20% | 0.10 | 1 | 68 | 0.38 | 0.82 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 237.50 | 18.85 | 23.90 | 21.38 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.25 | 4/22/2026 4:00:00 PM EST | |||
| 240.00 | 18.20 | 20.95 | 19.58 | 13.45 | 0.00 | 0.00% | 0.08 | 0 | 143 | 0.43 | 0.77 | 0.01 | -0.27 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 242.50 | 17.35 | 18.75 | 18.05 | 17.90 | +3.83 | +27.23% | 0.07 | 1 | 1 | 0.45 | 0.73 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 245.00 | 15.45 | 17.05 | 16.25 | 15.50 | +4.28 | +38.15% | 0.07 | 16 | 196 | 0.45 | 0.70 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 247.50 | 13.75 | 15.35 | 14.55 | 14.55 | +3.65 | +33.49% | 0.06 | 7 | 1 | 0.45 | 0.66 | 0.02 | -0.30 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 250.00 | 12.80 | 13.70 | 13.25 | 12.39 | +3.49 | +39.22% | 0.05 | 19 | 385 | 0.46 | 0.63 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 252.50 | 10.70 | 12.15 | 11.43 | 11.25 | +4.43 | +64.96% | 0.05 | 4 | 12 | 0.44 | 0.58 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 255.00 | 9.95 | 10.95 | 10.45 | 10.00 | +3.15 | +45.99% | 0.04 | 111 | 115 | 0.45 | 0.54 | 0.02 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 257.50 | 8.80 | 9.65 | 9.23 | 9.35 | +1.95 | +26.36% | 0.04 | 28 | 13 | 0.45 | 0.50 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 260.00 | 7.65 | 8.70 | 8.18 | 7.65 | +2.70 | +54.55% | 0.03 | 151 | 100 | 0.46 | 0.46 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 262.50 | 6.65 | 7.30 | 6.98 | 6.59 | +1.54 | +30.50% | 0.03 | 9 | 18 | 0.45 | 0.42 | 0.02 | -0.30 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 265.00 | 5.70 | 6.55 | 6.13 | 5.69 | +1.45 | +34.20% | 0.02 | 25 | 160 | 0.45 | 0.38 | 0.02 | -0.30 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 267.50 | 4.85 | 5.70 | 5.28 | 5.00 | +1.80 | +56.25% | 0.02 | 46 | 1,166 | 0.45 | 0.34 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 270.00 | 3.60 | 4.80 | 4.20 | 4.30 | +1.30 | +43.34% | 0.02 | 51 | 112 | 0.43 | 0.31 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 272.50 | 3.30 | 4.25 | 3.78 | 3.75 | +0.53 | +16.46% | 0.01 | 3 | 20 | 0.44 | 0.27 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 275.00 | 2.79 | 3.65 | 3.22 | 3.12 | +0.77 | +32.77% | 0.01 | 71 | 71 | 0.44 | 0.24 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 280.00 | 2.26 | 2.50 | 2.38 | 2.40 | +0.67 | +38.73% | 0.01 | 546 | 707 | 0.45 | 0.19 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 285.00 | 1.43 | 2.14 | 1.79 | 1.65 | +0.30 | +22.23% | 0.01 | 12 | 43 | 0.45 | 0.15 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 290.00 | 1.06 | 1.50 | 1.28 | 1.40 | +0.43 | +44.33% | 0.00 | 17 | 49 | 0.46 | 0.11 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 295.00 | 0.86 | 1.14 | 1.00 | 0.98 | +0.21 | +27.28% | 0.00 | 38 | 11 | 0.48 | 0.09 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 300.00 | 0.63 | 0.86 | 0.75 | 0.89 | +0.36 | +67.93% | 0.00 | 9 | 22 | 0.48 | 0.07 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 305.00 | 0.26 | 0.89 | 0.58 | 0.54 | +0.24 | +80.00% | 0.00 | 21 | 1 | 0.49 | 0.05 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.03 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 325.00 | 0.10 | 1.62 | 0.86 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/22/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 4/22/2026 4:00:00 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 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 | 3.80 | 1.90 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.35 | 2.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 190.00 | 0.04 | 0.49 | 0.27 | 0.30 | -0.21 | -41.18% | 0.00 | 4 | 12 | 0.67 | -0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 0.53 | 0.32 | 0.49 | +0.04 | +8.89% | 0.00 | 1 | 729 | 0.66 | -0.01 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 200.00 | 0.16 | 0.55 | 0.36 | 0.35 | -0.17 | -32.70% | 0.00 | 3 | 77 | 0.62 | -0.02 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 205.00 | 0.03 | 0.83 | 0.43 | 0.41 | -0.24 | -36.93% | 0.00 | 7 | 46 | 0.55 | -0.03 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 210.00 | 0.35 | 0.83 | 0.59 | 0.55 | -0.27 | -32.93% | 0.00 | 2 | 129 | 0.58 | -0.04 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 215.00 | 0.41 | 0.82 | 0.62 | 0.70 | -0.54 | -43.55% | 0.00 | 8 | 75 | 0.53 | -0.05 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 220.00 | 0.69 | 1.10 | 0.90 | 0.99 | -0.72 | -42.11% | 0.00 | 211 | 870 | 0.51 | -0.07 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 225.00 | 1.08 | 1.58 | 1.33 | 1.32 | -1.03 | -43.83% | 0.01 | 51 | 178 | 0.51 | -0.10 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 227.50 | 1.40 | 2.05 | 1.73 | 1.70 | -1.34 | -44.08% | 0.01 | 1 | 3 | 0.51 | -0.12 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 230.00 | 1.58 | 2.15 | 1.87 | 1.95 | -1.55 | -44.29% | 0.01 | 46 | 355 | 0.49 | -0.13 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 232.50 | 1.87 | 2.57 | 2.22 | 1.99 | -2.16 | -52.05% | 0.01 | 22 | 3 | 0.49 | -0.15 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 235.00 | 2.34 | 2.90 | 2.62 | 2.70 | -2.12 | -43.99% | 0.01 | 19 | 169 | 0.48 | -0.18 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 237.50 | 2.48 | 3.30 | 2.89 | 3.02 | -1.68 | -35.75% | 0.01 | 1 | 9 | 0.46 | -0.21 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 240.00 | 3.15 | 4.10 | 3.63 | 3.86 | -2.34 | -37.75% | 0.02 | 37 | 372 | 0.47 | -0.23 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 242.50 | 3.80 | 4.60 | 4.20 | 4.70 | -1.30 | -21.67% | 0.02 | 7 | 2 | 0.46 | -0.27 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 245.00 | 4.40 | 5.35 | 4.88 | 5.20 | -2.52 | -32.65% | 0.02 | 49 | 128 | 0.46 | -0.30 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 247.50 | 5.55 | 6.55 | 6.05 | 5.78 | -4.22 | -42.20% | 0.02 | 33 | 37 | 0.47 | -0.34 | 0.02 | -0.30 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 250.00 | 6.40 | 7.35 | 6.88 | 7.50 | -4.00 | -34.79% | 0.03 | 21 | 35 | 0.46 | -0.37 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 252.50 | 7.45 | 8.30 | 7.88 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.46 | -0.42 | 0.02 | -0.31 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 255.00 | 8.65 | 9.45 | 9.05 | 9.50 | -3.34 | -26.02% | 0.04 | 31 | 121 | 0.46 | -0.46 | 0.02 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 257.50 | 9.90 | 10.75 | 10.33 | 11.00 | -4.30 | -28.11% | 0.04 | 3 | 1 | 0.46 | -0.50 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 260.00 | 10.60 | 12.10 | 11.35 | 12.50 | -6.35 | -33.69% | 0.04 | 12 | 12 | 0.44 | -0.54 | 0.02 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 262.50 | 12.45 | 13.55 | 13.00 | % | 0.05 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.30 | 4/22/2026 4:00:00 PM EST | |||
| 265.00 | 13.85 | 16.40 | 15.13 | 34.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.47 | -0.62 | 0.02 | -0.30 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 267.50 | 15.65 | 16.75 | 16.20 | 16.33 | % | 0.06 | 9 | 0 | 0.44 | -0.66 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST | |
| 270.00 | 17.15 | 18.85 | 18.00 | 18.55 | -22.10 | -54.37% | 0.07 | 2 | 6 | 0.44 | -0.69 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 272.50 | 18.85 | 20.90 | 19.88 | % | 0.07 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.26 | 4/22/2026 4:00:00 PM EST | |||
| 275.00 | 20.75 | 22.65 | 21.70 | 22.17 | -7.34 | -24.88% | 0.08 | 12 | 2 | 0.43 | -0.76 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 280.00 | 25.05 | 27.65 | 26.35 | 26.46 | -29.22 | -52.48% | 0.09 | 10 | 4 | 0.47 | -0.81 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 285.00 | 28.10 | 33.55 | 30.83 | 41.52 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.85 | 0.01 | -0.18 | 4/8/2026 | 4/22/2026 4:00:00 PM EST |
| 290.00 | 33.30 | 38.25 | 35.78 | % | 0.12 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.15 | 4/22/2026 4:00:00 PM EST | |||
| 295.00 | 37.75 | 42.90 | 40.33 | % | 0.14 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.13 | 4/22/2026 4:00:00 PM EST | |||
| 300.00 | 42.35 | 47.95 | 45.15 | 61.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.93 | 0.00 | -0.10 | 3/26/2026 | 4/22/2026 4:00:00 PM EST |
| 305.00 | 47.40 | 52.65 | 50.03 | 62.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.09 | 3/31/2026 | 4/22/2026 4:00:00 PM EST |
| 310.00 | 52.35 | 57.65 | 55.00 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 3/27/2026 | 4/22/2026 4:00:00 PM EST |
| 315.00 | 57.30 | 63.25 | 60.28 | % | 0.19 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 320.00 | 61.85 | 68.45 | 65.15 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 325.00 | 67.05 | 73.30 | 70.18 | % | 0.22 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 4/22/2026 4:00:00 PM EST | |||
| 330.00 | 71.85 | 78.45 | 75.15 | % | 0.23 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:00 PM EST | |||
| 335.00 | 77.05 | 83.45 | 80.25 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 340.00 | 82.20 | 88.15 | 85.18 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:00 PM EST | |||
| 345.00 | 87.05 | 93.05 | 90.05 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 350.00 | 91.85 | 98.45 | 95.15 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 355.00 | 96.85 | 103.45 | 100.15 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 360.00 | 102.05 | 108.00 | 105.03 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 365.00 | 107.00 | 113.15 | 110.08 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST |