Options Chain for ADOBE INC COM (ADBE) - $391.00 as of 6/16/2025 7:32:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 187.70 | 195.90 | 204.56 | 0.00 | 0.00% | 0 | 6 | 4.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 215.00 | 182.65 | 191.00 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 220.00 | 177.70 | 186.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 225.00 | 172.70 | 180.90 | 159.00 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/16/2025 4:00:03 PM EST |
| 230.00 | 167.65 | 176.00 | 183.62 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 235.00 | 162.70 | 171.00 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 240.00 | 157.50 | 166.00 | 121.23 | 0.00 | 0.00% | 0 | 27 | 3.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:03 PM EST |
| 245.00 | 152.70 | 160.90 | 113.29 | 0.00 | 0.00% | 0 | 12 | 3.36 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:03 PM EST |
| 250.00 | 147.70 | 156.00 | 141.60 | 0.00 | 0.00% | 0 | 29 | 3.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 255.00 | 142.70 | 151.00 | 102.46 | 0.00 | 0.00% | 0 | 12 | 3.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:03 PM EST |
| 260.00 | 137.75 | 145.90 | 141.26 | 0.00 | 0.00% | 0 | 20 | 3.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/16/2025 4:00:03 PM EST |
| 265.00 | 132.70 | 141.00 | 92.76 | 0.00 | 0.00% | 0 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:03 PM EST |
| 270.00 | 127.70 | 136.00 | 100.20 | 0.00 | 0.00% | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 4:00:03 PM EST |
| 275.00 | 122.70 | 131.00 | 126.06 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 4:00:03 PM EST |
| 280.00 | 117.40 | 125.80 | 123.27 | 0.00 | 0.00% | 0 | 11 | 2.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:03 PM EST |
| 285.00 | 112.70 | 120.95 | 101.79 | 0.00 | 0.00% | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/16/2025 4:00:03 PM EST |
| 290.00 | 107.75 | 115.75 | 102.34 | +2.94 | +2.96% | 1 | 27 | 2.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 295.00 | 102.75 | 111.00 | 104.93 | -18.29 | -14.85% | 2 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 300.00 | 97.70 | 105.40 | 98.04 | +4.24 | +4.52% | 3 | 926 | 2.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 305.00 | 92.75 | 101.00 | 52.35 | 0.00 | 0.00% | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 4:00:03 PM EST |
| 310.00 | 87.75 | 96.00 | 79.30 | 0.00 | 0.00% | 0 | 53 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 315.00 | 82.75 | 91.00 | 98.14 | 0.00 | 0.00% | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 320.00 | 77.75 | 86.00 | 98.50 | 0.00 | 0.00% | 0 | 88 | 1.87 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:03 PM EST |
| 325.00 | 72.85 | 80.95 | 89.13 | 0.00 | 0.00% | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 330.00 | 69.80 | 73.40 | 62.05 | 0.00 | 0.00% | 0 | 156 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 335.00 | 62.80 | 71.00 | 51.70 | 0.00 | 0.00% | 0 | 14 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 337.50 | 60.30 | 68.45 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 340.00 | 59.70 | 63.60 | 57.30 | +7.31 | +14.63% | 2 | 104 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 342.50 | 55.30 | 63.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 345.00 | 52.80 | 61.00 | 45.01 | 0.00 | 0.00% | 0 | 82 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 347.50 | 50.45 | 58.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 350.00 | 50.25 | 53.10 | 42.85 | +1.95 | +4.77% | 2 | 247 | 0.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 352.50 | 45.30 | 51.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 355.00 | 44.00 | 48.50 | 60.00 | 0.00 | 0.00% | 0 | 110 | 1.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 357.50 | 40.30 | 48.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 360.00 | 40.45 | 43.55 | 32.90 | -0.57 | -1.71% | 2 | 277 | 1.11 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 362.50 | 36.80 | 42.55 | 36.00 | +10.50 | +41.18% | 1 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 365.00 | 35.70 | 38.25 | 33.00 | +3.70 | +12.63% | 6 | 175 | 1.00 | 0.99 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 367.50 | 30.35 | 38.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.09 | 6/16/2025 4:00:03 PM EST | |||
| 370.00 | 30.85 | 32.35 | 30.50 | +6.87 | +29.08% | 13 | 915 | 0.66 | 0.98 | 0.00 | -0.18 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 372.50 | 26.60 | 31.80 | 20.23 | 0.00 | 0.00% | 0 | 78 | 0.82 | 0.97 | 0.00 | -0.17 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 375.00 | 25.85 | 30.20 | 25.50 | +7.35 | +40.50% | 18 | 837 | 0.66 | 0.96 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 377.50 | 22.25 | 25.65 | 23.37 | +9.67 | +70.59% | 1 | 28 | 0.75 | 0.95 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 380.00 | 21.20 | 23.30 | 22.15 | +8.25 | +59.36% | 76 | 433 | 0.44 | 0.93 | 0.01 | -0.33 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 382.50 | 18.40 | 20.65 | 18.00 | +6.70 | +59.30% | 10 | 53 | 0.65 | 0.91 | 0.01 | -0.37 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 385.00 | 16.50 | 18.00 | 16.20 | +6.20 | +62.00% | 133 | 489 | 0.37 | 0.89 | 0.01 | -0.40 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 387.50 | 14.30 | 15.55 | 15.00 | +6.55 | +77.52% | 275 | 156 | 0.38 | 0.87 | 0.02 | -0.41 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 390.00 | 12.05 | 13.30 | 12.40 | +5.41 | +77.40% | 472 | 895 | 0.36 | 0.85 | 0.02 | -0.43 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 392.50 | 10.15 | 11.30 | 10.24 | +4.74 | +86.19% | 478 | 336 | 0.28 | 0.81 | 0.03 | -0.46 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 395.00 | 8.15 | 8.95 | 8.90 | +4.50 | +102.28% | 1,107 | 765 | 0.26 | 0.75 | 0.03 | -0.49 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 397.50 | 6.45 | 7.25 | 7.00 | +3.40 | +94.45% | 555 | 125 | 0.25 | 0.67 | 0.04 | -0.52 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 400.00 | 5.30 | 5.50 | 5.30 | +2.64 | +99.25% | 3,578 | 2,241 | 0.26 | 0.58 | 0.04 | -0.55 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 402.50 | 3.95 | 4.20 | 4.05 | +2.00 | +97.57% | 893 | 118 | 0.26 | 0.48 | 0.04 | -0.55 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 405.00 | 2.88 | 3.20 | 3.07 | +1.52 | +98.07% | 1,719 | 870 | 0.26 | 0.39 | 0.04 | -0.54 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 407.50 | 1.81 | 2.40 | 2.13 | +0.95 | +80.51% | 1,420 | 99 | 0.26 | 0.31 | 0.03 | -0.50 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 410.00 | 1.48 | 1.55 | 1.48 | +0.58 | +64.45% | 3,703 | 3,274 | 0.26 | 0.24 | 0.03 | -0.45 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 412.50 | 1.03 | 1.15 | 1.04 | +0.33 | +46.48% | 1,220 | 848 | 0.27 | 0.19 | 0.02 | -0.39 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 415.00 | 0.75 | 0.88 | 0.74 | +0.18 | +32.15% | 2,076 | 1,693 | 0.27 | 0.14 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 417.50 | 0.52 | 0.60 | 0.67 | +0.17 | +34.00% | 279 | 397 | 0.28 | 0.10 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 420.00 | 0.38 | 0.41 | 0.41 | +0.01 | +2.50% | 2,428 | 4,176 | 0.29 | 0.07 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 422.50 | 0.26 | 0.33 | 0.27 | -0.02 | -6.90% | 226 | 139 | 0.30 | 0.05 | 0.01 | -0.16 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 425.00 | 0.20 | 0.26 | 0.25 | -0.05 | -16.67% | 775 | 704 | 0.31 | 0.04 | 0.01 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 427.50 | 0.00 | 0.62 | 0.20 | -0.03 | -13.05% | 13 | 101 | 0.42 | 0.02 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 430.00 | 0.14 | 0.25 | 0.14 | -0.09 | -39.13% | 386 | 1,359 | 0.34 | 0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 432.50 | 0.04 | 0.20 | 0.14 | -0.04 | -22.23% | 111 | 89 | 0.32 | 0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 435.00 | 0.08 | 0.20 | 0.15 | -0.01 | -6.25% | 100 | 534 | 0.38 | 0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 437.50 | 0.03 | 0.39 | 0.12 | -0.02 | -14.29% | 16 | 152 | 0.43 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.15 | 0.11 | -0.01 | -8.34% | 384 | 1,736 | 0.43 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 442.50 | 0.00 | 0.20 | 0.07 | -0.01 | -12.50% | 159 | 145 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 445.00 | 0.02 | 0.15 | 0.05 | -0.08 | -61.54% | 46 | 521 | 0.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 447.50 | 0.00 | 0.56 | 0.07 | % | 5 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST | |
| 450.00 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 704 | 2,782 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 452.50 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 455.00 | 0.04 | 0.09 | 0.06 | -0.03 | -33.34% | 42 | 411 | 0.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 457.50 | 0.00 | 0.54 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 460.00 | 0.02 | 0.08 | 0.02 | -0.12 | -85.72% | 67 | 2,114 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 462.50 | 0.00 | 0.53 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 465.00 | 0.02 | 0.07 | 0.02 | -0.03 | -60.00% | 74 | 339 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 467.50 | 0.00 | 0.53 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 470.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 44 | 1,788 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 472.50 | 0.00 | 0.53 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 475.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 317 | 716 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 477.50 | 0.00 | 0.52 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 480.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 60 | 2,622 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 482.50 | 0.00 | 0.02 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 485.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 4 | 220 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 487.50 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 24 | 613 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 492.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 280 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 497.50 | 0.00 | 0.02 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 166 | 2,977 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 502.50 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 507.50 | 0.00 | 0.02 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 1 | 70 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 14 | 1,008 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.01 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,345 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.01 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 38 | 759 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 492 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 1,563 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 612 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 525 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 469 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 451 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,464 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 313 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 642 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 259 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 315 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 540 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/16/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 108 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 206 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 68 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 197 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 779 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 72 | 2.31 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/16/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 460 | 2.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 25 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.49 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.49 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 2 | 295 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 638 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.49 | 1.75 | 0.00 | 0.00% | 0 | 527 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 338 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 276 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.49 | 0.11 | +0.07 | +175.00% | 5 | 178 | 2.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 355 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 436 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.11 | 0.02 | -0.06 | -75.00% | 1 | 2,616 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 183 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,770 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 76 | 1.36 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 310.00 | 0.01 | 0.50 | 0.02 | -0.03 | -60.00% | 5 | 305 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 315.00 | 0.01 | 0.50 | 0.02 | -0.01 | -33.34% | 10 | 514 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 1 | 434 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 397 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.04 | 0.03 | -0.06 | -66.67% | 49 | 1,011 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 335.00 | 0.03 | 0.10 | 0.05 | -0.07 | -58.34% | 2 | 237 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 337.50 | 0.00 | 0.51 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 340.00 | 0.02 | 0.13 | 0.04 | -0.09 | -69.24% | 39 | 1,482 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 342.50 | 0.00 | 0.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 345.00 | 0.02 | 0.16 | 0.02 | -0.12 | -85.72% | 23 | 261 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 347.50 | 0.00 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 350.00 | 0.04 | 0.09 | 0.04 | -0.13 | -76.48% | 119 | 2,310 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 352.50 | 0.00 | 0.53 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 355.00 | 0.05 | 0.09 | 0.07 | -0.15 | -68.19% | 113 | 716 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 357.50 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 360.00 | 0.05 | 0.08 | 0.06 | -0.24 | -80.00% | 162 | 1,770 | 0.46 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 362.50 | 0.00 | 0.55 | 0.09 | -0.16 | -64.00% | 200 | 13 | 0.60 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 365.00 | 0.05 | 0.16 | 0.06 | -0.38 | -86.37% | 299 | 972 | 0.43 | -0.01 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 367.50 | 0.05 | 0.11 | 0.07 | -0.50 | -87.72% | 23 | 60 | 0.37 | -0.01 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 370.00 | 0.07 | 0.10 | 0.09 | -0.61 | -87.15% | 513 | 2,009 | 0.37 | -0.02 | 0.00 | -0.18 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 372.50 | 0.05 | 0.22 | 0.08 | -0.84 | -91.31% | 80 | 144 | 0.33 | -0.03 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 375.00 | 0.08 | 0.21 | 0.15 | -1.01 | -87.07% | 1,161 | 881 | 0.33 | -0.04 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 377.50 | 0.11 | 0.25 | 0.13 | -1.38 | -91.40% | 193 | 613 | 0.32 | -0.05 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 380.00 | 0.22 | 0.24 | 0.22 | -1.70 | -88.55% | 1,292 | 2,426 | 0.32 | -0.07 | 0.01 | -0.33 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 382.50 | 0.30 | 0.33 | 0.30 | -2.13 | -87.66% | 1,478 | 831 | 0.30 | -0.09 | 0.01 | -0.37 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 385.00 | 0.39 | 0.45 | 0.40 | -2.60 | -86.67% | 931 | 956 | 0.29 | -0.11 | 0.01 | -0.40 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 387.50 | 0.55 | 0.65 | 0.65 | -3.51 | -84.38% | 526 | 251 | 0.28 | -0.13 | 0.02 | -0.41 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 390.00 | 0.82 | 0.92 | 0.92 | -3.98 | -81.23% | 2,338 | 2,332 | 0.27 | -0.15 | 0.02 | -0.43 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 392.50 | 1.19 | 1.30 | 1.37 | -4.43 | -76.38% | 695 | 631 | 0.27 | -0.19 | 0.03 | -0.46 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 395.00 | 1.68 | 1.85 | 1.89 | -5.71 | -75.14% | 849 | 620 | 0.26 | -0.25 | 0.03 | -0.49 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 397.50 | 2.37 | 2.83 | 2.50 | -6.43 | -72.01% | 783 | 99 | 0.26 | -0.33 | 0.04 | -0.52 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 400.00 | 3.25 | 3.55 | 3.40 | -7.20 | -67.93% | 1,358 | 2,116 | 0.25 | -0.42 | 0.04 | -0.55 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 402.50 | 4.40 | 4.80 | 4.70 | -9.21 | -66.22% | 412 | 187 | 0.25 | -0.52 | 0.04 | -0.55 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 405.00 | 5.75 | 6.45 | 6.36 | -8.79 | -58.02% | 98 | 351 | 0.26 | -0.61 | 0.04 | -0.54 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 407.50 | 7.45 | 8.50 | 7.59 | -8.51 | -52.86% | 17 | 188 | 0.27 | -0.69 | 0.03 | -0.50 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 410.00 | 9.05 | 10.30 | 9.45 | -9.27 | -49.52% | 127 | 2,374 | 0.26 | -0.76 | 0.03 | -0.45 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 412.50 | 10.45 | 13.05 | 11.70 | -9.50 | -44.82% | 46 | 472 | 0.55 | -0.81 | 0.02 | -0.39 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 415.00 | 13.50 | 14.60 | 13.58 | -10.32 | -43.18% | 171 | 680 | 0.57 | -0.86 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 417.50 | 15.30 | 17.30 | 21.48 | -4.17 | -16.26% | 6 | 294 | 0.58 | -0.90 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 420.00 | 18.00 | 20.40 | 19.00 | -9.10 | -32.39% | 289 | 1,829 | 0.64 | -0.93 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 422.50 | 20.35 | 23.00 | 31.30 | 0.00 | 0.00% | 0 | 60 | 0.70 | -0.95 | 0.01 | -0.16 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 425.00 | 22.25 | 25.75 | 23.72 | -9.15 | -27.84% | 6 | 48 | 0.72 | -0.96 | 0.01 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 427.50 | 22.65 | 29.90 | 34.99 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.98 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 430.00 | 27.10 | 29.75 | 28.69 | -10.34 | -26.50% | 43 | 1,044 | 0.82 | -0.98 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 432.50 | 28.60 | 35.00 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.07 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 435.00 | 29.25 | 37.40 | 39.35 | -3.60 | -8.39% | 1 | 8 | 0.93 | -0.99 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 437.50 | 31.90 | 40.00 | 53.34 | 0.00 | 0.00% | 0 | 2 | 0.96 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 440.00 | 36.45 | 39.75 | 39.60 | -8.39 | -17.49% | 10 | 450 | 1.00 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 442.50 | 37.00 | 45.00 | 34.12 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 445.00 | 39.50 | 47.50 | 45.50 | -5.99 | -11.64% | 2 | 24 | 1.07 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 447.50 | 41.85 | 50.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 450.00 | 46.50 | 49.90 | 50.05 | -9.25 | -15.60% | 875 | 251 | 1.07 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 452.50 | 47.00 | 54.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 455.00 | 51.35 | 57.50 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 457.50 | 53.90 | 60.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 460.00 | 55.20 | 62.45 | 58.95 | +11.60 | +24.50% | 605 | 77 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 462.50 | 57.05 | 64.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 465.00 | 61.35 | 67.50 | 51.45 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 467.50 | 61.80 | 69.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 470.00 | 64.10 | 72.50 | 68.00 | -10.60 | -13.49% | 40 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 472.50 | 66.80 | 75.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 475.00 | 71.35 | 77.50 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 477.50 | 72.05 | 79.25 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 480.00 | 74.05 | 82.45 | 82.15 | -8.30 | -9.18% | 853 | 83 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 482.50 | 76.60 | 85.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 485.00 | 81.35 | 87.50 | 90.69 | -3.89 | -4.12% | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 487.50 | 83.85 | 90.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 490.00 | 84.50 | 92.50 | 89.24 | -10.30 | -10.35% | 360 | 53 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 492.50 | 86.60 | 95.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 495.00 | 91.35 | 97.50 | 100.25 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 497.50 | 91.75 | 100.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 500.00 | 94.10 | 102.50 | 99.25 | -8.73 | -8.09% | 8 | 10 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 502.50 | 96.55 | 105.00 | 101.77 | % | 8 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST | |
| 505.00 | 101.35 | 107.15 | 91.40 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:03 PM EST |
| 507.50 | 101.80 | 110.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 510.00 | 104.25 | 112.50 | 118.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 515.00 | 111.35 | 117.50 | 123.56 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 520.00 | 114.10 | 122.50 | 117.75 | -10.19 | -7.97% | 100 | 15 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 525.00 | 119.25 | 127.50 | 132.90 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 530.00 | 126.35 | 132.50 | 138.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 535.00 | 129.25 | 137.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 540.00 | 136.35 | 142.50 | 137.75 | -12.75 | -8.48% | 32 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 545.00 | 139.25 | 147.50 | 147.85 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 4:00:03 PM EST |
| 550.00 | 144.50 | 152.50 | 163.49 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:03 PM EST |
| 555.00 | 151.35 | 157.50 | 135.05 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:03 PM EST |
| 560.00 | 154.50 | 162.50 | 162.10 | -8.00 | -4.71% | 855 | 73 | 2.32 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 580.00 | 174.10 | 182.50 | 180.07 | -10.03 | -5.28% | 2 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 600.00 | 196.35 | 202.50 | 200.10 | +14.38 | +7.75% | 1 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 620.00 | 216.35 | 222.50 | 205.48 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 640.00 | 236.35 | 242.50 | 224.21 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
| 660.00 | 256.35 | 262.50 | 121.15 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 6/16/2025 4:00:03 PM EST |
| 680.00 | 276.35 | 282.50 | 168.90 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 6/16/2025 4:00:03 PM EST |
| 700.00 | 294.35 | 302.50 | 253.00 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/16/2025 4:00:03 PM EST |
| 720.00 | 314.25 | 322.50 | 238.50 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 6/16/2025 4:00:03 PM EST |
| 740.00 | 334.15 | 343.00 | 258.30 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 6/16/2025 4:00:03 PM EST |
| 760.00 | 356.35 | 362.50 | 156.30 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 6/16/2025 4:00:03 PM EST |
| 780.00 | 374.30 | 382.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 800.00 | 396.40 | 403.00 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 820.00 | 416.35 | 422.50 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 840.00 | 434.10 | 442.35 | 250.83 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 6/16/2025 4:00:03 PM EST |
| 860.00 | 456.35 | 462.50 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 880.00 | 476.35 | 482.50 | 383.55 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 6/16/2025 4:00:03 PM EST |
| 900.00 | 494.25 | 502.50 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 920.00 | 514.35 | 522.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 940.00 | 534.20 | 542.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST |