Options Chain for ADOBE INC COM (ADBE) - $371.43 as of 7/10/2025 8:42:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 122.50 | 130.40 | 126.45 | % | 0.52 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 117.50 | 125.50 | 121.50 | % | 0.49 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 112.50 | 120.50 | 116.50 | % | 0.46 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 107.50 | 115.40 | 111.45 | % | 0.43 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 102.50 | 110.50 | 106.50 | % | 0.40 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 97.50 | 105.50 | 101.50 | % | 0.38 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 92.50 | 100.40 | 96.45 | % | 0.35 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 87.50 | 95.50 | 91.50 | % | 0.33 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 82.50 | 90.50 | 86.50 | % | 0.30 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 77.50 | 85.45 | 81.48 | % | 0.28 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 72.50 | 80.45 | 76.48 | % | 0.26 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 67.50 | 75.25 | 71.38 | % | 0.24 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 305.00 | 62.50 | 70.45 | 66.48 | % | 0.22 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 310.00 | 57.60 | 65.55 | 61.58 | % | 0.20 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 315.00 | 52.50 | 60.55 | 56.53 | % | 0.18 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 320.00 | 47.50 | 55.45 | 51.48 | 60.82 | 0.00 | 0.00% | 0.16 | 0 | 13 | 2.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 325.00 | 42.50 | 50.55 | 46.53 | % | 0.14 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 327.50 | 39.50 | 47.75 | 43.63 | % | 0.13 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 37.65 | 45.45 | 41.55 | % | 0.13 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 332.50 | 34.55 | 42.75 | 38.65 | % | 0.12 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 32.50 | 40.55 | 36.53 | % | 0.11 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 337.50 | 29.55 | 37.95 | 33.75 | % | 0.10 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 27.50 | 35.45 | 31.48 | 32.62 | -16.35 | -33.39% | 0.09 | 1 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 342.50 | 25.05 | 32.65 | 28.85 | % | 0.08 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 345.00 | 22.60 | 30.20 | 26.40 | 25.00 | -2.71 | -9.78% | 0.08 | 4 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 347.50 | 20.40 | 26.50 | 23.45 | % | 0.07 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 350.00 | 17.70 | 24.80 | 21.25 | 30.63 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.05 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 352.50 | 15.10 | 22.65 | 18.88 | % | 0.05 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 355.00 | 13.85 | 17.90 | 15.88 | 25.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.06 | 0.97 | 0.01 | -0.14 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 357.50 | 10.15 | 16.15 | 13.15 | % | 0.04 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.15 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 11.45 | 12.60 | 12.03 | 11.75 | -4.00 | -25.40% | 0.03 | 15 | 37 | 0.61 | 0.93 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 362.50 | 8.75 | 9.60 | 9.18 | 10.00 | -0.30 | -2.92% | 0.03 | 18 | 3 | 0.71 | 0.90 | 0.03 | -0.41 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 365.00 | 6.60 | 7.70 | 7.15 | 7.91 | -0.36 | -4.36% | 0.02 | 259 | 12 | 0.61 | 0.86 | 0.04 | -0.58 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 367.50 | 4.50 | 4.95 | 4.73 | 4.36 | -3.49 | -44.46% | 0.01 | 167 | 58 | 0.27 | 0.77 | 0.06 | -0.91 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 2.79 | 3.10 | 2.95 | 2.90 | -2.10 | -42.00% | 0.01 | 1,337 | 127 | 0.27 | 0.63 | 0.08 | -1.13 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 372.50 | 1.58 | 1.70 | 1.64 | 1.60 | -2.00 | -55.56% | 0.00 | 919 | 452 | 0.26 | 0.43 | 0.07 | -1.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 0.76 | 0.86 | 0.81 | 0.78 | -1.67 | -68.17% | 0.00 | 668 | 597 | 0.27 | 0.27 | 0.06 | -0.79 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 377.50 | 0.36 | 0.49 | 0.43 | 0.41 | -1.19 | -74.38% | 0.00 | 328 | 357 | 0.28 | 0.17 | 0.04 | -0.47 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.72 | -76.60% | 0.00 | 463 | 679 | 0.30 | 0.11 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 382.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.39 | -69.65% | 0.00 | 231 | 435 | 0.38 | 0.05 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 0.07 | 0.14 | 0.11 | 0.08 | -0.28 | -77.78% | 0.00 | 263 | 853 | 0.37 | 0.04 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 387.50 | 0.09 | 0.24 | 0.17 | 0.10 | -0.20 | -66.67% | 0.00 | 204 | 416 | 0.56 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 390.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 212 | 748 | 0.48 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 392.50 | 0.05 | 0.21 | 0.13 | 0.06 | -0.16 | -72.73% | 0.00 | 56 | 209 | 0.54 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 395.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 129 | 1,369 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 397.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 389 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 400.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 34 | 1,595 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 402.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 405.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 26 | 758 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 407.50 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 351 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 412.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 7 | 225 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 417.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 156 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 422.50 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 1 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 427.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 432.50 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 435.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.51 | 0.26 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 185 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:52 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.24 | 0.12 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 0.49 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 0.49 | 0.25 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 40 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.49 | 0.25 | 0.29 | +0.08 | +38.10% | 0.00 | 1 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.49 | 0.25 | 0.24 | -0.09 | -27.28% | 0.00 | 1 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 327.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 332.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 337.50 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 342.50 | 0.00 | 0.13 | 0.07 | 0.11 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 345.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 347.50 | 0.00 | 0.53 | 0.27 | 0.07 | -0.13 | -65.00% | 0.00 | 151 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 350.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 202 | 0.52 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 352.50 | 0.03 | 0.15 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 9 | 623 | 0.45 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 355.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 77 | 246 | 0.46 | -0.03 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 357.50 | 0.05 | 0.44 | 0.25 | 0.07 | -0.15 | -68.19% | 0.00 | 102 | 598 | 0.50 | -0.04 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 360.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.10 | -37.04% | 0.00 | 808 | 3,318 | 0.37 | -0.07 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 362.50 | 0.18 | 0.22 | 0.20 | 0.25 | -0.13 | -34.22% | 0.00 | 248 | 312 | 0.33 | -0.10 | 0.03 | -0.41 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 365.00 | 0.32 | 0.42 | 0.37 | 0.50 | -0.16 | -24.25% | 0.00 | 707 | 656 | 0.30 | -0.14 | 0.04 | -0.58 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 367.50 | 0.67 | 0.76 | 0.72 | 0.80 | -0.24 | -23.08% | 0.00 | 388 | 258 | 0.28 | -0.23 | 0.06 | -0.91 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 1.35 | 1.48 | 1.42 | 1.40 | -0.24 | -14.64% | 0.00 | 750 | 640 | 0.27 | -0.37 | 0.08 | -1.13 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 372.50 | 2.49 | 2.69 | 2.59 | 2.60 | +0.01 | +0.39% | 0.01 | 191 | 370 | 0.26 | -0.57 | 0.07 | -1.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 4.10 | 4.45 | 4.28 | 4.22 | +0.37 | +9.61% | 0.01 | 104 | 494 | 0.27 | -0.73 | 0.06 | -0.79 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 377.50 | 6.15 | 6.80 | 6.48 | 6.30 | +1.20 | +23.53% | 0.02 | 72 | 312 | 0.59 | -0.83 | 0.04 | -0.47 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 8.35 | 9.20 | 8.78 | 8.77 | +1.47 | +20.14% | 0.02 | 57 | 521 | 0.66 | -0.89 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 382.50 | 10.40 | 12.05 | 11.23 | 11.58 | +1.54 | +15.34% | 0.03 | 22 | 126 | 0.81 | -0.95 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 13.25 | 14.30 | 13.78 | 12.20 | +0.34 | +2.87% | 0.04 | 22 | 195 | 0.95 | -0.96 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 387.50 | 15.45 | 17.15 | 16.30 | 16.50 | +2.09 | +14.51% | 0.04 | 2 | 105 | 0.97 | -0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 390.00 | 18.25 | 19.30 | 18.78 | 19.35 | +1.25 | +6.91% | 0.05 | 7 | 125 | 1.07 | -0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 392.50 | 20.60 | 22.05 | 21.33 | 16.23 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.22 | -1.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 395.00 | 23.00 | 24.30 | 23.65 | 23.43 | -0.08 | -0.34% | 0.06 | 10 | 24 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 397.50 | 23.35 | 29.90 | 26.63 | 16.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 400.00 | 25.15 | 32.95 | 29.05 | 28.75 | +1.00 | +3.61% | 0.07 | 2 | 6 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 402.50 | 27.20 | 35.65 | 31.43 | % | 0.08 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 405.00 | 30.85 | 37.25 | 34.05 | 33.25 | +6.25 | +23.15% | 0.08 | 4 | 5 | 1.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 407.50 | 32.20 | 39.70 | 35.95 | 35.76 | % | 0.09 | 3 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 410.00 | 34.95 | 43.15 | 39.05 | 38.08 | +16.93 | +80.05% | 0.10 | 4 | 7 | 2.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 412.50 | 37.20 | 45.60 | 41.40 | 40.59 | % | 0.10 | 4 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 415.00 | 39.95 | 47.15 | 43.55 | 31.11 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 417.50 | 42.20 | 50.65 | 46.43 | % | 0.11 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 420.00 | 45.15 | 53.15 | 49.15 | 42.74 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 422.50 | 47.90 | 54.20 | 51.05 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 425.00 | 49.95 | 58.10 | 54.03 | 38.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 427.50 | 52.25 | 59.75 | 56.00 | % | 0.13 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 430.00 | 54.95 | 63.05 | 59.00 | 33.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 432.50 | 57.10 | 65.65 | 61.38 | % | 0.14 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 435.00 | 60.15 | 68.15 | 64.15 | 38.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 440.00 | 64.95 | 73.15 | 69.05 | 41.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 445.00 | 71.50 | 76.45 | 73.98 | % | 0.17 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 450.00 | 75.20 | 83.15 | 79.18 | 71.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 455.00 | 80.15 | 88.15 | 84.15 | 76.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 460.00 | 85.00 | 93.15 | 89.08 | % | 0.19 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 465.00 | 91.45 | 96.70 | 94.08 | % | 0.20 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 470.00 | 94.95 | 102.85 | 98.90 | 57.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:52 PM EST |
| 475.00 | 100.05 | 108.15 | 104.10 | % | 0.22 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 480.00 | 105.15 | 113.15 | 109.15 | % | 0.23 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 485.00 | 109.95 | 117.45 | 113.70 | 110.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 490.00 | 115.00 | 123.15 | 119.08 | % | 0.24 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 495.00 | 119.90 | 128.15 | 124.03 | % | 0.25 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 500.00 | 124.90 | 132.65 | 128.78 | % | 0.26 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 505.00 | 129.90 | 138.15 | 134.03 | % | 0.27 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 510.00 | 134.90 | 143.15 | 139.03 | % | 0.27 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 515.00 | 139.95 | 148.15 | 144.05 | % | 0.28 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 520.00 | 145.00 | 153.15 | 149.08 | % | 0.29 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 525.00 | 150.15 | 158.15 | 154.15 | % | 0.29 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 530.00 | 154.90 | 163.15 | 159.03 | % | 0.30 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 535.00 | 159.90 | 168.15 | 164.03 | % | 0.31 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 164.95 | 173.15 | 169.05 | % | 0.31 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 169.95 | 178.15 | 174.05 | % | 0.32 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 550.00 | 176.80 | 181.45 | 179.13 | % | 0.33 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |