Options Chain for ADOBE INC COM (ADBE) - $236.07 as of 5/14/2026 10:02:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 103.65 | 111.70 | 107.68 | % | 0.83 | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 135.00 | 99.80 | 106.70 | 103.25 | % | 0.76 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 140.00 | 94.85 | 101.75 | 98.30 | 99.25 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 5/13/2026 3:59:46 PM EST |
| 145.00 | 88.95 | 96.80 | 92.88 | 98.00 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.25 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 5/13/2026 3:59:46 PM EST |
| 150.00 | 84.95 | 92.00 | 88.48 | 101.23 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.07 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/13/2026 3:59:46 PM EST |
| 155.00 | 79.05 | 85.50 | 82.28 | % | 0.53 | 0 | 9 | 1.01 | 0.99 | 0.00 | -0.04 | 5/13/2026 3:59:46 PM EST | |||
| 160.00 | 75.20 | 82.00 | 78.60 | 91.14 | 0.00 | 0.00% | 0.49 | 0 | 43 | 0.99 | 0.99 | 0.00 | -0.05 | 4/20/2026 | 5/13/2026 3:59:46 PM EST |
| 165.00 | 70.60 | 75.95 | 73.28 | 78.65 | 0.00 | 0.00% | 0.44 | 0 | 77 | 0.86 | 0.98 | 0.00 | -0.06 | 3/30/2026 | 5/13/2026 3:59:46 PM EST |
| 170.00 | 65.75 | 71.25 | 68.50 | 65.00 | 0.00 | 0.00% | 0.40 | 0 | 72 | 0.86 | 0.97 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 175.00 | 60.95 | 66.30 | 63.63 | 63.50 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.81 | 0.96 | 0.00 | -0.08 | 4/23/2026 | 5/13/2026 3:59:46 PM EST |
| 180.00 | 56.20 | 60.55 | 58.38 | 76.01 | 0.00 | 0.00% | 0.32 | 0 | 62 | 0.73 | 0.95 | 0.00 | -0.09 | 5/4/2026 | 5/13/2026 3:59:46 PM EST |
| 185.00 | 51.50 | 56.90 | 54.20 | 53.69 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.75 | 0.93 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 190.00 | 47.20 | 52.55 | 49.88 | 49.15 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.67 | 0.91 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 195.00 | 42.95 | 47.30 | 45.13 | 65.20 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.65 | 0.89 | 0.00 | -0.13 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 200.00 | 38.30 | 43.15 | 40.73 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 154 | 0.63 | 0.86 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 205.00 | 34.30 | 38.40 | 36.35 | 36.83 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.42 | 0.83 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 210.00 | 30.60 | 34.60 | 32.60 | 31.46 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.53 | 0.79 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 215.00 | 27.55 | 30.95 | 29.25 | 27.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.52 | 0.75 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 220.00 | 23.85 | 26.95 | 25.40 | 24.52 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.53 | 0.71 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 225.00 | 20.90 | 23.30 | 22.10 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.53 | 0.66 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 230.00 | 17.95 | 20.30 | 19.13 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 847 | 0.51 | 0.61 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 235.00 | 15.60 | 16.65 | 16.13 | 15.95 | -0.30 | -1.85% | 0.07 | 1 | 222 | 0.51 | 0.56 | 0.01 | -0.22 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 240.00 | 12.90 | 14.45 | 13.68 | 14.10 | +0.25 | +1.81% | 0.06 | 253 | 4,265 | 0.50 | 0.50 | 0.01 | -0.22 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 245.00 | 10.80 | 12.15 | 11.48 | 11.68 | 0.00 | 0.00% | 0.05 | 0 | 486 | 0.50 | 0.45 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 250.00 | 9.00 | 10.70 | 9.85 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 2,732 | 0.50 | 0.40 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 255.00 | 7.35 | 8.65 | 8.00 | 8.33 | +0.02 | +0.25% | 0.03 | 1 | 928 | 0.50 | 0.35 | 0.01 | -0.20 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 260.00 | 6.30 | 7.40 | 6.85 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 3,358 | 0.50 | 0.31 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 265.00 | 4.80 | 6.15 | 5.48 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 694 | 0.50 | 0.27 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 270.00 | 4.15 | 5.50 | 4.83 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 3,240 | 0.50 | 0.23 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 275.00 | 3.40 | 4.60 | 4.00 | 3.90 | +0.11 | +2.91% | 0.01 | 1 | 1,185 | 0.51 | 0.20 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 280.00 | 2.88 | 3.55 | 3.22 | 3.20 | +0.05 | +1.59% | 0.01 | 2 | 1,420 | 0.50 | 0.17 | 0.01 | -0.14 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 285.00 | 2.25 | 3.10 | 2.68 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.51 | 0.14 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 290.00 | 1.90 | 2.43 | 2.17 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2,154 | 0.52 | 0.12 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 295.00 | 1.35 | 2.28 | 1.82 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.52 | 0.10 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 300.00 | 1.20 | 1.86 | 1.53 | 1.54 | +0.06 | +4.06% | 0.01 | 6 | 3,826 | 0.53 | 0.09 | 0.00 | -0.09 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 305.00 | 0.79 | 1.60 | 1.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.53 | 0.07 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 310.00 | 0.62 | 1.38 | 1.00 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.54 | 0.06 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 315.00 | 0.63 | 1.13 | 0.88 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.54 | 0.05 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 320.00 | 0.35 | 1.07 | 0.71 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.55 | 0.05 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 325.00 | 0.50 | 0.69 | 0.60 | 0.55 | -0.07 | -11.29% | 0.00 | 15 | 1,166 | 0.55 | 0.04 | 0.00 | -0.05 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 330.00 | 0.15 | 0.87 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.57 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 335.00 | 0.31 | 0.50 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.55 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 340.00 | 0.10 | 0.72 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.52 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 345.00 | 0.01 | 0.76 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.58 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 350.00 | 0.02 | 0.65 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 0.58 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 355.00 | 0.10 | 0.68 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.62 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 360.00 | 0.10 | 0.35 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.59 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 365.00 | 0.02 | 0.66 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.67 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 370.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.68 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 380.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.59 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.67 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 400.00 | 0.04 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,641 | 0.62 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 410.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 420.00 | 0.03 | 0.32 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 430.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,998 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 460.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,224 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 470.00 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:46 PM EST |
| 480.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 490.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 988 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,992 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 510.00 | 0.00 | 0.66 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 3:59:46 PM EST |
| 520.00 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:46 PM EST |
| 530.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 3:59:46 PM EST |
| 540.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:46 PM EST |
| 550.00 | 0.00 | 0.86 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 560.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 570.00 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 3:59:46 PM EST |
| 580.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 590.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 3:59:46 PM EST |
| 600.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:46 PM EST |
| 610.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 620.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 630.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:46 PM EST |
| 660.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 680.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 98 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 700.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 3:59:46 PM EST |
| 720.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 740.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 760.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 780.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 820.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 PM EST |
| 840.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:46 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.81 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.93 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/13/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.88 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/13/2026 3:59:46 PM EST |
| 150.00 | 0.10 | 0.34 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 0.68 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 155.00 | 0.10 | 0.56 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.66 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 160.00 | 0.10 | 0.61 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.64 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 165.00 | 0.24 | 0.85 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.60 | -0.02 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 170.00 | 0.10 | 0.69 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.60 | -0.03 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 175.00 | 0.25 | 0.95 | 0.60 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.59 | -0.04 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 180.00 | 0.49 | 1.27 | 0.88 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.58 | -0.05 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 185.00 | 0.79 | 1.44 | 1.12 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.56 | -0.07 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 190.00 | 1.43 | 2.00 | 1.72 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.56 | -0.09 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 195.00 | 1.88 | 2.64 | 2.26 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.54 | -0.11 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 200.00 | 2.61 | 3.25 | 2.93 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 4,426 | 0.54 | -0.14 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 205.00 | 2.91 | 4.35 | 3.63 | 3.88 | +0.08 | +2.11% | 0.02 | 1 | 1,351 | 0.53 | -0.17 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 210.00 | 4.10 | 5.35 | 4.73 | 4.76 | -0.05 | -1.04% | 0.02 | 4 | 3,238 | 0.53 | -0.21 | 0.01 | -0.18 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 215.00 | 5.00 | 6.65 | 5.83 | 6.22 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.52 | -0.25 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 220.00 | 7.00 | 8.20 | 7.60 | 7.42 | -0.30 | -3.89% | 0.03 | 9 | 6,177 | 0.52 | -0.29 | 0.01 | -0.20 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 225.00 | 8.55 | 9.95 | 9.25 | 9.56 | 0.00 | 0.00% | 0.04 | 0 | 1,675 | 0.52 | -0.34 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 230.00 | 10.50 | 11.90 | 11.20 | 11.03 | -0.52 | -4.51% | 0.05 | 29 | 3,759 | 0.51 | -0.39 | 0.01 | -0.22 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 235.00 | 12.40 | 14.00 | 13.20 | 13.68 | -0.15 | -1.09% | 0.06 | 40 | 1,051 | 0.50 | -0.44 | 0.01 | -0.22 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 240.00 | 15.00 | 16.50 | 15.75 | 16.03 | -0.38 | -2.32% | 0.07 | 141 | 5,266 | 0.51 | -0.50 | 0.01 | -0.22 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 245.00 | 17.65 | 19.80 | 18.73 | 19.15 | 0.00 | 0.00% | 0.08 | 0 | 1,869 | 0.50 | -0.55 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 250.00 | 20.45 | 23.25 | 21.85 | 22.30 | +0.11 | +0.50% | 0.09 | 16 | 2,820 | 0.50 | -0.60 | 0.01 | -0.21 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 255.00 | 23.55 | 26.70 | 25.13 | 26.76 | 0.00 | 0.00% | 0.10 | 0 | 309 | 0.47 | -0.65 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 260.00 | 27.80 | 29.95 | 28.88 | 29.75 | 0.00 | 0.00% | 0.11 | 0 | 2,050 | 0.49 | -0.69 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 265.00 | 30.50 | 33.70 | 32.10 | 34.03 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.50 | -0.73 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 270.00 | 34.50 | 38.10 | 36.30 | 33.20 | 0.00 | 0.00% | 0.13 | 0 | 1,620 | 0.49 | -0.77 | 0.01 | -0.16 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 275.00 | 39.00 | 43.05 | 41.03 | 43.18 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.53 | -0.80 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 280.00 | 43.40 | 47.45 | 45.43 | 38.55 | 0.00 | 0.00% | 0.16 | 0 | 2,157 | 0.47 | -0.83 | 0.01 | -0.14 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 285.00 | 47.40 | 52.15 | 49.78 | 49.90 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.59 | -0.86 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 290.00 | 51.50 | 56.80 | 54.15 | 54.65 | 0.00 | 0.00% | 0.19 | 0 | 1,024 | 0.57 | -0.88 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 295.00 | 57.10 | 61.45 | 59.28 | 51.45 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.60 | -0.90 | 0.00 | -0.10 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 300.00 | 60.85 | 66.20 | 63.53 | 63.35 | 0.00 | 0.00% | 0.21 | 0 | 1,831 | 0.61 | -0.91 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 305.00 | 66.65 | 71.00 | 68.83 | 55.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.08 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 310.00 | 70.45 | 75.85 | 73.15 | 67.60 | 0.00 | 0.00% | 0.24 | 0 | 690 | 0.80 | -0.94 | 0.00 | -0.07 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 315.00 | 75.40 | 80.75 | 78.08 | 71.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | -0.95 | 0.00 | -0.06 | 4/24/2026 | 5/13/2026 3:59:46 PM EST |
| 320.00 | 80.25 | 85.95 | 83.10 | 65.00 | 0.00 | 0.00% | 0.26 | 0 | 757 | 0.84 | -0.95 | 0.00 | -0.05 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 325.00 | 84.70 | 91.35 | 88.03 | 84.45 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.87 | -0.96 | 0.00 | -0.05 | 4/14/2026 | 5/13/2026 3:59:46 PM EST |
| 330.00 | 89.05 | 96.80 | 92.93 | 83.09 | 0.00 | 0.00% | 0.28 | 0 | 406 | 0.91 | -0.97 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 335.00 | 94.05 | 101.30 | 97.68 | % | 0.29 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.04 | 5/13/2026 3:59:46 PM EST | |||
| 340.00 | 99.65 | 105.90 | 102.78 | 85.45 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.97 | -0.97 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:46 PM EST |
| 345.00 | 104.05 | 112.10 | 108.08 | % | 0.31 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 350.00 | 109.05 | 116.70 | 112.88 | 102.14 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.95 | -0.98 | 0.00 | -0.03 | 4/16/2026 | 5/13/2026 3:59:46 PM EST |
| 355.00 | 114.05 | 122.00 | 118.03 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 360.00 | 119.05 | 127.00 | 123.03 | 111.50 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.95 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/13/2026 3:59:46 PM EST |
| 365.00 | 124.65 | 131.80 | 128.23 | 132.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 370.00 | 129.05 | 137.00 | 133.03 | 109.25 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.10 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 380.00 | 138.65 | 147.40 | 143.03 | 125.25 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.07 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 390.00 | 149.00 | 157.50 | 153.25 | 148.13 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.19 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/13/2026 3:59:46 PM EST |
| 400.00 | 159.00 | 167.75 | 163.38 | 156.21 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.23 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 410.00 | 169.00 | 177.30 | 173.15 | 177.43 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 420.00 | 179.00 | 187.75 | 183.38 | 176.73 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 430.00 | 188.65 | 197.35 | 193.00 | 181.45 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 440.00 | 199.35 | 207.60 | 203.48 | 201.32 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 450.00 | 209.00 | 217.40 | 213.20 | 200.48 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 460.00 | 219.00 | 227.55 | 223.28 | 221.43 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 470.00 | 229.00 | 237.50 | 233.25 | 231.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 480.00 | 238.90 | 247.50 | 243.20 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 490.00 | 248.90 | 257.50 | 253.20 | % | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 500.00 | 259.00 | 267.55 | 263.28 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 510.00 | 269.00 | 275.45 | 272.23 | 258.36 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:46 PM EST |
| 520.00 | 278.90 | 285.90 | 282.40 | 278.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 3:59:46 PM EST |
| 530.00 | 290.85 | 297.50 | 294.18 | % | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 540.00 | 298.90 | 307.35 | 303.13 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 550.00 | 308.85 | 317.25 | 313.05 | % | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 560.00 | 319.65 | 326.30 | 322.98 | % | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 570.00 | 329.00 | 337.50 | 333.25 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 580.00 | 339.05 | 347.15 | 343.10 | % | 0.59 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 590.00 | 348.90 | 355.90 | 352.40 | % | 0.60 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 600.00 | 358.90 | 367.50 | 363.20 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 610.00 | 368.90 | 377.15 | 373.03 | % | 0.61 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 620.00 | 378.95 | 385.90 | 382.43 | % | 0.62 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 630.00 | 388.90 | 396.55 | 392.73 | % | 0.62 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 640.00 | 399.65 | 405.90 | 402.78 | % | 0.63 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 650.00 | 409.65 | 415.90 | 412.78 | % | 0.64 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 660.00 | 419.65 | 427.15 | 423.40 | % | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 680.00 | 439.45 | 447.50 | 443.48 | % | 0.65 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 700.00 | 459.05 | 466.30 | 462.68 | % | 0.66 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 720.00 | 478.90 | 487.45 | 483.18 | % | 0.67 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 740.00 | 498.95 | 507.30 | 503.13 | % | 0.68 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 760.00 | 518.90 | 525.90 | 522.40 | % | 0.69 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 780.00 | 538.90 | 545.20 | 542.05 | % | 0.69 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 800.00 | 558.90 | 567.50 | 563.20 | % | 0.70 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 820.00 | 579.05 | 586.30 | 582.68 | % | 0.71 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 840.00 | 599.05 | 606.95 | 603.00 | % | 0.72 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 860.00 | 619.65 | 626.30 | 622.98 | % | 0.72 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST |