Options Chain for ADOBE INC COM (ADBE) - $242.10 as of 5/29/2026 7:01:32 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 | 117.45 | 122.95 | 120.20 | % | 0.86 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 145.00 | 111.50 | 117.20 | 114.35 | % | 0.79 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 150.00 | 106.55 | 112.40 | 109.48 | % | 0.73 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 155.00 | 101.55 | 107.15 | 104.35 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 160.00 | 96.60 | 102.35 | 99.48 | % | 0.62 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 165.00 | 91.60 | 97.25 | 94.43 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 170.00 | 86.65 | 91.95 | 89.30 | 74.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:03 PM EST |
| 175.00 | 81.70 | 87.45 | 84.58 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 180.00 | 78.10 | 82.50 | 80.30 | 65.59 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:03 PM EST |
| 185.00 | 71.80 | 76.80 | 74.30 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 187.50 | 69.35 | 75.10 | 72.23 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:03 PM EST | |||
| 190.00 | 66.90 | 71.95 | 69.43 | % | 0.37 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:03 PM EST | |||
| 192.50 | 64.45 | 70.15 | 67.30 | % | 0.35 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:03 PM EST | |||
| 195.00 | 62.00 | 67.65 | 64.83 | 51.33 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 3:59:03 PM EST |
| 197.50 | 59.55 | 65.15 | 62.35 | % | 0.32 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.04 | 5/29/2026 3:59:03 PM EST | |||
| 200.00 | 57.15 | 62.90 | 60.03 | 45.50 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.16 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:03 PM EST |
| 202.50 | 54.75 | 60.40 | 57.58 | % | 0.28 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.07 | 5/29/2026 3:59:03 PM EST | |||
| 205.00 | 52.35 | 57.80 | 55.08 | 52.20 | % | 0.27 | 10 | 0 | 1.07 | 0.97 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 207.50 | 51.15 | 55.80 | 53.48 | % | 0.26 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.10 | 5/29/2026 3:59:03 PM EST | |||
| 210.00 | 47.60 | 52.80 | 50.20 | % | 0.24 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.12 | 5/29/2026 3:59:03 PM EST | |||
| 212.50 | 45.25 | 51.10 | 48.18 | % | 0.23 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.14 | 5/29/2026 3:59:03 PM EST | |||
| 215.00 | 42.95 | 48.15 | 45.55 | 26.35 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.94 | 0.93 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 3:59:03 PM EST |
| 217.50 | 40.70 | 46.40 | 43.55 | % | 0.20 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.18 | 5/29/2026 3:59:03 PM EST | |||
| 220.00 | 39.55 | 43.85 | 41.70 | 38.45 | +13.39 | +53.44% | 0.19 | 1 | 27 | 0.92 | 0.90 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 222.50 | 36.00 | 41.85 | 38.93 | % | 0.17 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.23 | 5/29/2026 3:59:03 PM EST | |||
| 225.00 | 33.85 | 39.70 | 36.78 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.90 | 0.87 | 0.01 | -0.26 | 5/27/2026 | 5/29/2026 3:59:03 PM EST |
| 227.50 | 31.70 | 37.65 | 34.68 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | 0.85 | 0.01 | -0.28 | 5/28/2026 | 5/29/2026 3:59:03 PM EST |
| 230.00 | 29.65 | 35.45 | 32.55 | 30.70 | +12.27 | +66.58% | 0.14 | 19 | 45 | 0.86 | 0.83 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 232.50 | 28.60 | 33.45 | 31.03 | 18.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.81 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 3:59:03 PM EST |
| 235.00 | 27.45 | 31.45 | 29.45 | 28.50 | +11.50 | +67.65% | 0.13 | 19 | 14 | 0.73 | 0.78 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 237.50 | 25.30 | 29.00 | 27.15 | 24.65 | +8.55 | +53.11% | 0.11 | 10 | 27 | 0.70 | 0.76 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 240.00 | 23.80 | 26.65 | 25.23 | 24.15 | +9.50 | +64.85% | 0.11 | 77 | 91 | 0.74 | 0.74 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 242.50 | 23.35 | 25.80 | 24.58 | 22.50 | +9.09 | +67.79% | 0.10 | 6 | 40 | 0.75 | 0.71 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 245.00 | 21.25 | 23.90 | 22.58 | 20.61 | +8.26 | +66.89% | 0.09 | 77 | 251 | 0.73 | 0.68 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 247.50 | 20.05 | 22.55 | 21.30 | 19.50 | +8.35 | +74.89% | 0.09 | 7 | 5 | 0.74 | 0.66 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 250.00 | 18.80 | 20.00 | 19.40 | 19.10 | +9.30 | +94.90% | 0.08 | 178 | 569 | 0.71 | 0.63 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 252.50 | 16.80 | 18.85 | 17.83 | 16.19 | +7.14 | +78.90% | 0.07 | 21 | 9 | 0.71 | 0.60 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 255.00 | 15.70 | 17.00 | 16.35 | 15.13 | +6.93 | +84.52% | 0.06 | 745 | 166 | 0.71 | 0.57 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 257.50 | 14.20 | 16.70 | 15.45 | 14.30 | +6.72 | +88.66% | 0.06 | 36 | 34 | 0.72 | 0.55 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 260.00 | 13.55 | 14.50 | 14.03 | 14.12 | +7.42 | +110.75% | 0.05 | 360 | 224 | 0.71 | 0.52 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 262.50 | 12.65 | 14.30 | 13.48 | 11.65 | +5.45 | +87.91% | 0.05 | 91 | 11 | 0.74 | 0.49 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 265.00 | 11.40 | 12.50 | 11.95 | 11.60 | +6.20 | +114.82% | 0.05 | 141 | 318 | 0.73 | 0.46 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 267.50 | 9.90 | 12.60 | 11.25 | 9.97 | +4.87 | +95.49% | 0.04 | 12 | 36 | 0.74 | 0.44 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 270.00 | 9.60 | 10.90 | 10.25 | 10.16 | +5.76 | +130.91% | 0.04 | 163 | 273 | 0.73 | 0.41 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 272.50 | 8.20 | 10.05 | 9.13 | 8.99 | % | 0.03 | 21 | 0 | 0.71 | 0.39 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 275.00 | 8.00 | 9.15 | 8.58 | 8.54 | +5.09 | +147.54% | 0.03 | 126 | 311 | 0.73 | 0.36 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 277.50 | 6.75 | 8.55 | 7.65 | 7.50 | % | 0.03 | 18 | 0 | 0.72 | 0.34 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 280.00 | 6.70 | 7.35 | 7.03 | 7.20 | +4.40 | +157.15% | 0.03 | 560 | 318 | 0.73 | 0.32 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 282.50 | 5.85 | 7.10 | 6.48 | 5.85 | % | 0.02 | 16 | 0 | 0.73 | 0.29 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 285.00 | 5.05 | 6.05 | 5.55 | 5.88 | +3.59 | +156.77% | 0.02 | 90 | 206 | 0.72 | 0.27 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 287.50 | 4.30 | 5.75 | 5.03 | 4.69 | % | 0.02 | 1 | 0 | 0.71 | 0.25 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 290.00 | 4.10 | 4.95 | 4.53 | 4.50 | +2.79 | +163.16% | 0.02 | 314 | 446 | 0.71 | 0.24 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 292.50 | 3.70 | 4.80 | 4.25 | 3.43 | % | 0.01 | 6 | 0 | 0.72 | 0.22 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 295.00 | 3.35 | 4.10 | 3.73 | 3.75 | +2.45 | +188.47% | 0.01 | 26 | 58 | 0.72 | 0.20 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 297.50 | 2.65 | 3.90 | 3.28 | % | 0.01 | 0 | 0 | 0.71 | 0.18 | 0.01 | -0.35 | 5/29/2026 3:59:03 PM EST | |||
| 300.00 | 2.88 | 3.40 | 3.14 | 3.22 | +2.11 | +190.09% | 0.01 | 490 | 288 | 0.73 | 0.17 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 302.50 | 2.68 | 3.30 | 2.99 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.01 | -0.32 | 5/29/2026 3:59:03 PM EST | |||
| 305.00 | 2.38 | 2.74 | 2.56 | 2.90 | +2.05 | +241.18% | 0.01 | 20 | 91 | 0.73 | 0.14 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 307.50 | 1.43 | 2.61 | 2.02 | 1.48 | % | 0.01 | 1 | 0 | 0.70 | 0.13 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 310.00 | 1.58 | 2.39 | 1.99 | 1.99 | +1.24 | +165.34% | 0.01 | 90 | 116 | 0.72 | 0.12 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 312.50 | 1.29 | 2.20 | 1.75 | 1.45 | % | 0.01 | 3 | 0 | 0.72 | 0.11 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 315.00 | 1.24 | 2.00 | 1.62 | 1.28 | +0.75 | +141.51% | 0.01 | 55 | 38 | 0.73 | 0.10 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 317.50 | 0.86 | 1.79 | 1.33 | % | 0.00 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.22 | 5/29/2026 3:59:03 PM EST | |||
| 320.00 | 1.25 | 1.66 | 1.46 | 1.40 | +0.97 | +225.59% | 0.00 | 143 | 75 | 0.75 | 0.08 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 325.00 | 0.97 | 1.48 | 1.23 | 1.20 | +0.83 | +224.33% | 0.00 | 50 | 14 | 0.76 | 0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 330.00 | 0.60 | 1.22 | 0.91 | 1.01 | +0.58 | +134.89% | 0.00 | 137 | 64 | 0.75 | 0.05 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 335.00 | 0.43 | 1.88 | 1.16 | 0.78 | +0.53 | +212.00% | 0.00 | 9 | 4 | 0.81 | 0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 340.00 | 0.48 | 1.90 | 1.19 | 0.66 | +0.18 | +37.50% | 0.00 | 13 | 4 | 0.87 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 345.00 | 0.01 | 1.32 | 0.67 | 0.50 | -0.22 | -30.56% | 0.00 | 8 | 1 | 0.54 | 0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 350.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.10 | +25.00% | 0.00 | 75 | 22 | 0.76 | 0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 355.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.00 | -0.05 | 5/29/2026 3:59:03 PM EST | |||
| 360.00 | 0.00 | 4.70 | 2.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.40 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:03 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 | 3.25 | 1.63 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:03 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 160.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:03 PM EST | |||
| 170.00 | 0.00 | 0.91 | 0.46 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 1.36 | +0.99 | +267.57% | 0.01 | 1 | 110 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.30 | -0.18 | -37.50% | 0.00 | 2 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 187.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:03 PM EST | |||
| 190.00 | 0.00 | 0.84 | 0.42 | 0.40 | -0.18 | -31.04% | 0.00 | 6 | 45 | 0.96 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 192.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.02 | 5/29/2026 3:59:03 PM EST | |||
| 195.00 | 0.00 | 1.09 | 0.55 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.95 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:03 PM EST |
| 197.50 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:03 PM EST | |||
| 200.00 | 0.50 | 1.18 | 0.84 | 0.75 | -0.45 | -37.50% | 0.00 | 42 | 109 | 0.82 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 202.50 | 0.35 | 1.40 | 0.88 | % | 0.00 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.07 | 5/29/2026 3:59:03 PM EST | |||
| 205.00 | 0.41 | 1.46 | 0.94 | 0.75 | -1.00 | -57.15% | 0.00 | 58 | 96 | 0.80 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 207.50 | 0.78 | 1.64 | 1.21 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.10 | 5/29/2026 3:59:03 PM EST | |||
| 210.00 | 0.95 | 1.31 | 1.13 | 1.31 | -1.18 | -47.39% | 0.01 | 48 | 206 | 0.77 | -0.05 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 212.50 | 1.03 | 1.66 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.14 | 5/29/2026 3:59:03 PM EST | |||
| 215.00 | 1.17 | 2.10 | 1.64 | 1.67 | -1.75 | -51.17% | 0.01 | 142 | 323 | 0.74 | -0.07 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 217.50 | 1.41 | 2.39 | 1.90 | 1.99 | % | 0.01 | 1 | 0 | 0.74 | -0.09 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 220.00 | 1.63 | 2.30 | 1.97 | 2.05 | -2.38 | -53.73% | 0.01 | 206 | 430 | 0.71 | -0.10 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 222.50 | 1.84 | 2.70 | 2.27 | 3.34 | -1.88 | -36.02% | 0.01 | 2 | 59 | 0.71 | -0.12 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 225.00 | 2.30 | 3.50 | 2.90 | 2.76 | -3.03 | -52.34% | 0.01 | 147 | 353 | 0.73 | -0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 227.50 | 2.61 | 3.30 | 2.96 | 3.80 | -3.03 | -44.37% | 0.01 | 1 | 7 | 0.69 | -0.15 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 230.00 | 3.00 | 3.60 | 3.30 | 3.39 | -4.31 | -55.98% | 0.01 | 240 | 441 | 0.68 | -0.17 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 232.50 | 3.45 | 4.15 | 3.80 | 4.19 | -5.81 | -58.10% | 0.02 | 9 | 8 | 0.68 | -0.19 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 235.00 | 4.30 | 4.85 | 4.58 | 4.43 | -5.42 | -55.03% | 0.02 | 128 | 399 | 0.69 | -0.22 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 237.50 | 4.60 | 5.45 | 5.03 | 5.02 | -6.66 | -57.03% | 0.02 | 5 | 3 | 0.68 | -0.24 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 240.00 | 5.50 | 6.10 | 5.80 | 5.72 | -6.68 | -53.88% | 0.02 | 215 | 987 | 0.68 | -0.26 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 242.50 | 5.95 | 8.80 | 7.38 | 7.25 | -5.89 | -44.83% | 0.03 | 39 | 87 | 0.72 | -0.29 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 245.00 | 7.25 | 7.85 | 7.55 | 7.44 | -7.16 | -49.05% | 0.03 | 77 | 343 | 0.67 | -0.32 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 247.50 | 7.75 | 8.85 | 8.30 | 8.20 | -8.63 | -51.28% | 0.03 | 20 | 11 | 0.68 | -0.34 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 250.00 | 9.00 | 10.00 | 9.50 | 10.40 | -7.25 | -41.08% | 0.04 | 29 | 431 | 0.69 | -0.37 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 252.50 | 9.75 | 12.20 | 10.98 | 11.65 | -7.75 | -39.95% | 0.04 | 30 | 10 | 0.71 | -0.40 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 255.00 | 10.70 | 12.65 | 11.68 | 11.61 | -9.89 | -46.00% | 0.05 | 173 | 430 | 0.68 | -0.43 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 257.50 | 12.15 | 15.35 | 13.75 | 14.43 | -8.18 | -36.18% | 0.05 | 11 | 5 | 0.72 | -0.45 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 260.00 | 13.35 | 15.45 | 14.40 | 15.40 | -8.65 | -35.97% | 0.06 | 82 | 135 | 0.70 | -0.48 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 262.50 | 14.65 | 18.05 | 16.35 | 19.29 | % | 0.06 | 13 | 0 | 0.72 | -0.51 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 265.00 | 16.15 | 19.35 | 17.75 | 18.45 | -12.63 | -40.64% | 0.07 | 61 | 51 | 0.72 | -0.54 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 267.50 | 17.65 | 20.50 | 19.08 | 19.75 | % | 0.07 | 1 | 0 | 0.71 | -0.56 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:03 PM EST | |
| 270.00 | 19.25 | 22.45 | 20.85 | 22.39 | -10.05 | -30.98% | 0.08 | 4 | 26 | 0.72 | -0.59 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 272.50 | 20.95 | 23.65 | 22.30 | % | 0.08 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.50 | 5/29/2026 3:59:03 PM EST | |||
| 275.00 | 22.65 | 25.65 | 24.15 | 28.67 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.72 | -0.64 | 0.01 | -0.49 | 5/18/2026 | 5/29/2026 3:59:03 PM EST |
| 277.50 | 24.30 | 27.00 | 25.65 | % | 0.09 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.48 | 5/29/2026 3:59:03 PM EST | |||
| 280.00 | 25.65 | 29.60 | 27.63 | 29.25 | -3.77 | -11.42% | 0.10 | 1 | 12 | 0.71 | -0.68 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:03 PM EST |
| 282.50 | 27.05 | 31.00 | 29.03 | % | 0.10 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.45 | 5/29/2026 3:59:03 PM EST | |||
| 285.00 | 30.00 | 32.40 | 31.20 | 35.75 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.70 | -0.73 | 0.01 | -0.44 | 5/18/2026 | 5/29/2026 3:59:03 PM EST |
| 287.50 | 30.90 | 35.20 | 33.05 | % | 0.11 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.42 | 5/29/2026 3:59:03 PM EST | |||
| 290.00 | 32.90 | 36.90 | 34.90 | 49.41 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.68 | -0.76 | 0.01 | -0.41 | 5/27/2026 | 5/29/2026 3:59:03 PM EST |
| 292.50 | 34.90 | 39.70 | 37.30 | % | 0.13 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.39 | 5/29/2026 3:59:03 PM EST | |||
| 295.00 | 36.90 | 41.95 | 39.43 | % | 0.13 | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.37 | 5/29/2026 3:59:03 PM EST | |||
| 297.50 | 39.05 | 44.75 | 41.90 | % | 0.14 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.35 | 5/29/2026 3:59:03 PM EST | |||
| 300.00 | 41.15 | 46.90 | 44.03 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.71 | -0.83 | 0.01 | -0.34 | 5/26/2026 | 5/29/2026 3:59:03 PM EST |
| 302.50 | 43.50 | 49.10 | 46.30 | % | 0.15 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.32 | 5/29/2026 3:59:03 PM EST | |||
| 305.00 | 45.40 | 49.95 | 47.68 | % | 0.16 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.30 | 5/29/2026 3:59:03 PM EST | |||
| 307.50 | 48.05 | 53.55 | 50.80 | % | 0.17 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.28 | 5/29/2026 3:59:03 PM EST | |||
| 310.00 | 49.95 | 54.45 | 52.20 | 68.46 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.91 | -0.88 | 0.01 | -0.27 | 5/27/2026 | 5/29/2026 3:59:03 PM EST |
| 312.50 | 52.30 | 58.10 | 55.20 | % | 0.18 | 0 | 0 | 1.02 | -0.89 | 0.01 | -0.25 | 5/29/2026 3:59:03 PM EST | |||
| 315.00 | 54.85 | 60.45 | 57.65 | % | 0.18 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.23 | 5/29/2026 3:59:03 PM EST | |||
| 317.50 | 57.00 | 62.50 | 59.75 | % | 0.19 | 0 | 0 | 1.03 | -0.91 | 0.00 | -0.22 | 5/29/2026 3:59:03 PM EST | |||
| 320.00 | 59.20 | 64.85 | 62.03 | % | 0.19 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.20 | 5/29/2026 3:59:03 PM EST | |||
| 325.00 | 64.15 | 69.60 | 66.88 | % | 0.21 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.17 | 5/29/2026 3:59:03 PM EST | |||
| 330.00 | 68.90 | 74.40 | 71.65 | % | 0.22 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.15 | 5/29/2026 3:59:03 PM EST | |||
| 335.00 | 74.00 | 79.25 | 76.63 | % | 0.23 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.12 | 5/29/2026 3:59:03 PM EST | |||
| 340.00 | 78.70 | 84.10 | 81.40 | % | 0.24 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.10 | 5/29/2026 3:59:03 PM EST | |||
| 345.00 | 83.15 | 89.00 | 86.08 | % | 0.25 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.08 | 5/29/2026 3:59:03 PM EST | |||
| 350.00 | 88.00 | 93.95 | 90.98 | % | 0.26 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:03 PM EST | |||
| 355.00 | 93.65 | 98.85 | 96.25 | % | 0.27 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:03 PM EST | |||
| 360.00 | 97.90 | 103.80 | 100.85 | % | 0.28 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:03 PM EST |