Options Chain for ADOBE INC COM (ADBE) - $386.66 as of 7/1/2025 4:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 178.70 | 186.35 | 169.40 | 0.00 | 0.00% | 0 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 215.00 | 173.70 | 181.40 | 200.57 | 0.00 | 0.00% | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 220.00 | 168.75 | 176.40 | 180.57 | 0.00 | 0.00% | 0 | 35 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/1/2025 3:59:52 PM EST |
| 225.00 | 163.75 | 171.40 | 180.34 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/1/2025 3:59:52 PM EST |
| 230.00 | 158.75 | 166.45 | 136.23 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/1/2025 3:59:52 PM EST |
| 235.00 | 153.75 | 161.45 | 141.71 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:52 PM EST |
| 240.00 | 148.80 | 156.45 | 206.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 7/1/2025 3:59:52 PM EST |
| 245.00 | 143.80 | 151.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 250.00 | 138.80 | 146.50 | 126.86 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:52 PM EST |
| 255.00 | 133.85 | 141.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 260.00 | 128.85 | 136.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 265.00 | 123.85 | 131.55 | 117.74 | -4.21 | -3.46% | 1 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 270.00 | 118.90 | 126.55 | 112.94 | -4.91 | -4.17% | 1 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 275.00 | 113.90 | 121.55 | 111.96 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 280.00 | 110.85 | 114.40 | 107.03 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:52 PM EST |
| 285.00 | 105.00 | 110.30 | 87.76 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/1/2025 3:59:52 PM EST |
| 290.00 | 100.00 | 104.50 | 69.70 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/1/2025 3:59:52 PM EST |
| 295.00 | 95.50 | 100.35 | 89.28 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:52 PM EST |
| 300.00 | 90.20 | 94.60 | 90.99 | 0.00 | 0.00% | 0 | 24 | 0.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:52 PM EST |
| 305.00 | 84.40 | 89.65 | 73.89 | 0.00 | 0.00% | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:52 PM EST |
| 310.00 | 80.20 | 85.35 | 113.73 | 0.00 | 0.00% | 0 | 34 | 0.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 3:59:52 PM EST |
| 315.00 | 74.40 | 79.70 | 98.86 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 7/1/2025 3:59:52 PM EST |
| 320.00 | 70.45 | 75.45 | 67.30 | 0.00 | 0.00% | 0 | 91 | 0.60 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 325.00 | 65.20 | 70.10 | 62.58 | 0.00 | 0.00% | 0 | 17 | 0.56 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 330.00 | 60.65 | 65.05 | 57.68 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.99 | 0.00 | -0.07 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 335.00 | 55.25 | 59.60 | 52.44 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.08 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 340.00 | 50.90 | 54.75 | 47.45 | 0.00 | 0.00% | 0 | 84 | 0.52 | 0.98 | 0.00 | -0.11 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 345.00 | 46.45 | 50.00 | 42.75 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.97 | 0.00 | -0.12 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 350.00 | 42.15 | 44.40 | 41.69 | +3.04 | +7.87% | 2 | 103 | 0.46 | 0.95 | 0.00 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 355.00 | 35.20 | 39.60 | 35.10 | +9.05 | +34.75% | 1 | 17 | 0.43 | 0.94 | 0.00 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 360.00 | 32.85 | 34.15 | 34.00 | +1.60 | +4.94% | 4 | 249 | 0.36 | 0.91 | 0.01 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 365.00 | 28.35 | 29.70 | 26.40 | +0.49 | +1.90% | 5 | 136 | 0.37 | 0.88 | 0.01 | -0.21 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 370.00 | 24.05 | 24.80 | 23.14 | +1.33 | +6.10% | 5 | 423 | 0.34 | 0.85 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 375.00 | 19.10 | 21.95 | 19.95 | +4.10 | +25.87% | 2 | 156 | 0.31 | 0.80 | 0.01 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 380.00 | 15.90 | 16.50 | 15.67 | +3.17 | +25.36% | 274 | 634 | 0.24 | 0.75 | 0.02 | -0.25 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 385.00 | 12.50 | 12.90 | 12.10 | +2.14 | +21.49% | 51 | 395 | 0.24 | 0.67 | 0.02 | -0.26 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 390.00 | 9.45 | 10.15 | 9.50 | +2.10 | +28.38% | 203 | 1,270 | 0.23 | 0.58 | 0.02 | -0.26 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 395.00 | 6.80 | 7.55 | 6.72 | +1.97 | +41.48% | 128 | 955 | 0.23 | 0.47 | 0.02 | -0.25 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 397.50 | 5.85 | 6.15 | 6.08 | +2.18 | +55.90% | 18 | 199 | 0.23 | 0.42 | 0.02 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 400.00 | 4.90 | 5.20 | 5.00 | +1.40 | +38.89% | 357 | 2,594 | 0.23 | 0.37 | 0.02 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 405.00 | 3.35 | 3.60 | 3.60 | +1.07 | +42.30% | 163 | 670 | 0.23 | 0.29 | 0.02 | -0.21 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 410.00 | 2.01 | 2.43 | 2.37 | +0.74 | +45.40% | 121 | 1,221 | 0.23 | 0.21 | 0.01 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 415.00 | 1.22 | 1.68 | 1.45 | +0.25 | +20.84% | 96 | 718 | 0.23 | 0.16 | 0.01 | -0.15 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 420.00 | 0.96 | 1.10 | 1.09 | +0.45 | +70.32% | 424 | 2,794 | 0.24 | 0.11 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 425.00 | 0.64 | 0.75 | 0.70 | +0.20 | +40.00% | 40 | 655 | 0.25 | 0.08 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 430.00 | 0.39 | 0.59 | 0.49 | +0.12 | +32.44% | 61 | 883 | 0.25 | 0.05 | 0.00 | -0.07 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 295 | 0.30 | 0.03 | 0.00 | -0.04 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.25 | 0.25 | +0.07 | +38.89% | 4 | 407 | 0.27 | 0.02 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 445.00 | 0.05 | 0.92 | 0.24 | 0.00 | 0.00% | 0 | 310 | 0.29 | 0.01 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 450.00 | 0.05 | 0.20 | 0.15 | +0.02 | +15.39% | 18 | 648 | 0.29 | 0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 455.00 | 0.05 | 0.30 | 0.09 | -0.05 | -35.72% | 6 | 891 | 0.31 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 460.00 | 0.05 | 0.15 | 0.08 | -0.03 | -27.28% | 70 | 1,229 | 0.31 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 465.00 | 0.02 | 1.02 | 0.19 | +0.07 | +58.34% | 4 | 224 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 470.00 | 0.02 | 0.17 | 0.11 | +0.05 | +83.34% | 242 | 395 | 0.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 0.11 | 0.05 | -0.13 | -72.23% | 206 | 433 | 0.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 60 | 407 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 1,239 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 1 | 420 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 0.69 | 0.07 | -0.01 | -12.50% | 6 | 251 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 500.00 | 0.03 | 0.07 | 0.04 | -0.04 | -50.00% | 38 | 1,108 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 0.94 | 0.08 | 0.00 | 0.00% | 0 | 409 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 256 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 0.94 | 0.09 | 0.00 | 0.00% | 0 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 0.93 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 0.93 | 0.39 | 0.00 | 0.00% | 0 | 84 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 0.90 | 0.26 | 0.00 | 0.00% | 0 | 125 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 0.91 | 0.03 | -0.03 | -50.00% | 5 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 545.00 | 0.00 | 0.92 | 0.44 | 0.00 | 0.00% | 0 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 0.91 | 0.11 | 0.00 | 0.00% | 0 | 458 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 555.00 | 0.00 | 0.91 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 565.00 | 0.01 | 0.77 | 0.02 | -0.21 | -91.31% | 5 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 570.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 575.00 | 0.00 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 585.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 0.91 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 595.00 | 0.00 | 0.91 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:52 PM EST |
| 605.00 | 0.00 | 0.91 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/1/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 0.91 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 615.00 | 0.00 | 0.91 | 0.67 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 0.91 | 2.75 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/1/2025 3:59:52 PM EST |
| 625.00 | 0.00 | 0.91 | 0.61 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 0.91 | 0.19 | 0.00 | 0.00% | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 0.91 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/1/2025 3:59:52 PM EST |
| 700.00 | 0.00 | 0.79 | 0.40 | +0.39 | +3,900.00% | 2 | 156 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 720.00 | 0.00 | 0.79 | 0.44 | -0.43 | -49.43% | 2 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 740.00 | 0.00 | 0.91 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/1/2025 3:59:52 PM EST |
| 760.00 | 0.00 | 0.91 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:52 PM EST |
| 780.00 | 0.00 | 0.91 | 0.09 | 0.00 | 0.00% | 0 | 72 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:52 PM EST |
| 800.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 147 | 1.22 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/1/2025 3:59:52 PM EST |
| 820.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 186 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/1/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.91 | 0.29 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/1/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.91 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.91 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.91 | 0.12 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.91 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.91 | 0.13 | 0.00 | 0.00% | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.91 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.91 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.74 | 0.03 | 0.00 | 0.00% | 0 | 110 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.91 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.93 | 0.26 | 0.00 | 0.00% | 0 | 181 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 0.93 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.94 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:52 PM EST |
| 300.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 175 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.98 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.97 | 0.21 | 0.00 | 0.00% | 0 | 596 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 315.00 | 0.10 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.51 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.35 | 0.08 | -0.02 | -20.00% | 1 | 546 | 0.48 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 325.00 | 0.05 | 0.87 | 0.28 | 0.00 | 0.00% | 0 | 133 | 0.44 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 330.00 | 0.10 | 0.79 | 0.18 | -0.11 | -37.94% | 1 | 789 | 0.41 | -0.01 | 0.00 | -0.07 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.43 | 0.18 | -0.03 | -14.29% | 3 | 177 | 0.43 | -0.01 | 0.00 | -0.08 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 340.00 | 0.01 | 0.40 | 0.17 | -0.14 | -45.17% | 21 | 876 | 0.30 | -0.02 | 0.00 | -0.11 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 345.00 | 0.14 | 0.35 | 0.27 | -0.13 | -32.50% | 64 | 482 | 0.31 | -0.03 | 0.00 | -0.12 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 350.00 | 0.13 | 0.51 | 0.32 | -0.34 | -51.52% | 25 | 1,321 | 0.30 | -0.05 | 0.00 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 355.00 | 0.34 | 0.56 | 0.51 | -0.06 | -10.53% | 50 | 1,716 | 0.29 | -0.06 | 0.00 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 360.00 | 0.58 | 0.74 | 0.67 | -0.46 | -40.71% | 132 | 2,106 | 0.28 | -0.09 | 0.01 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 365.00 | 0.89 | 1.13 | 0.98 | -0.70 | -41.67% | 103 | 503 | 0.27 | -0.12 | 0.01 | -0.21 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 370.00 | 1.39 | 1.58 | 1.60 | -0.86 | -34.96% | 95 | 1,144 | 0.26 | -0.15 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 375.00 | 2.12 | 2.33 | 2.16 | -1.14 | -34.55% | 74 | 623 | 0.25 | -0.20 | 0.01 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 380.00 | 3.15 | 3.40 | 3.30 | -1.38 | -29.49% | 81 | 2,082 | 0.25 | -0.25 | 0.02 | -0.25 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 385.00 | 4.55 | 4.80 | 4.75 | -2.10 | -30.66% | 100 | 584 | 0.24 | -0.33 | 0.02 | -0.26 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 390.00 | 6.45 | 7.00 | 6.60 | -2.95 | -30.89% | 55 | 658 | 0.24 | -0.42 | 0.02 | -0.26 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 395.00 | 8.90 | 9.35 | 9.25 | -3.32 | -26.42% | 76 | 272 | 0.24 | -0.53 | 0.02 | -0.25 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 397.50 | 10.20 | 10.80 | 10.70 | -2.10 | -16.41% | 3 | 20 | 0.24 | -0.58 | 0.02 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 400.00 | 11.75 | 12.45 | 12.60 | -3.10 | -19.75% | 41 | 1,701 | 0.24 | -0.63 | 0.02 | -0.24 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 405.00 | 15.20 | 15.90 | 16.42 | -3.58 | -17.90% | 8 | 131 | 0.24 | -0.71 | 0.02 | -0.21 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 410.00 | 19.15 | 19.85 | 20.70 | -3.50 | -14.47% | 13 | 279 | 0.31 | -0.79 | 0.01 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 415.00 | 23.25 | 24.85 | 24.80 | -2.20 | -8.15% | 8 | 421 | 0.33 | -0.84 | 0.01 | -0.15 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 420.00 | 27.70 | 28.75 | 28.75 | -5.65 | -16.43% | 2 | 671 | 0.35 | -0.89 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 425.00 | 30.50 | 34.10 | 39.00 | 0.00 | 0.00% | 0 | 88 | 0.34 | -0.92 | 0.01 | -0.09 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 430.00 | 35.60 | 39.45 | 45.55 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.95 | 0.00 | -0.07 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 435.00 | 39.40 | 44.80 | 51.45 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.97 | 0.00 | -0.04 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 440.00 | 44.80 | 49.60 | 53.40 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.98 | 0.00 | -0.03 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 445.00 | 50.05 | 54.90 | 56.70 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.99 | 0.00 | -0.02 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 450.00 | 55.05 | 59.50 | 59.00 | -7.30 | -11.02% | 1 | 1 | 0.54 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 455.00 | 59.85 | 64.90 | 68.67 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 460.00 | 64.95 | 69.55 | 71.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 465.00 | 70.10 | 74.90 | 80.21 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 470.00 | 75.05 | 79.80 | 55.58 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:52 PM EST |
| 475.00 | 79.90 | 84.80 | 88.18 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 480.00 | 85.45 | 89.90 | 93.36 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 485.00 | 89.90 | 95.05 | 101.85 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:52 PM EST |
| 490.00 | 95.45 | 99.50 | 77.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 495.00 | 99.90 | 104.80 | 81.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 500.00 | 104.80 | 110.00 | 107.96 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:52 PM EST |
| 505.00 | 110.45 | 114.60 | 107.94 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:52 PM EST |
| 510.00 | 114.85 | 119.60 | 122.46 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:52 PM EST |
| 515.00 | 119.85 | 125.75 | 145.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:52 PM EST |
| 520.00 | 124.85 | 130.80 | 124.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/1/2025 3:59:52 PM EST |
| 525.00 | 129.85 | 135.75 | 97.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/1/2025 3:59:52 PM EST |
| 530.00 | 135.05 | 139.90 | 97.08 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/1/2025 3:59:52 PM EST |
| 535.00 | 139.85 | 144.80 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/1/2025 3:59:52 PM EST |
| 540.00 | 144.85 | 149.60 | 155.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:52 PM EST |
| 545.00 | 150.05 | 155.25 | 139.57 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/1/2025 3:59:52 PM EST |
| 550.00 | 154.85 | 160.15 | 138.04 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 555.00 | 159.85 | 165.75 | 154.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/1/2025 3:59:52 PM EST |
| 560.00 | 164.85 | 169.80 | 56.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 7/1/2025 3:59:52 PM EST |
| 565.00 | 170.05 | 174.80 | 194.97 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/1/2025 3:59:52 PM EST |
| 570.00 | 175.55 | 179.85 | 154.61 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:52 PM EST |
| 575.00 | 179.85 | 184.90 | 63.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 7/1/2025 3:59:52 PM EST |
| 580.00 | 185.10 | 189.85 | 200.19 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 585.00 | 190.10 | 194.90 | 137.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 7/1/2025 3:59:52 PM EST |
| 590.00 | 194.85 | 199.85 | 116.38 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/1/2025 3:59:52 PM EST |
| 595.00 | 200.05 | 205.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 600.00 | 204.85 | 209.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 605.00 | 209.85 | 214.85 | 89.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 7/1/2025 3:59:52 PM EST |
| 610.00 | 214.85 | 219.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 615.00 | 219.85 | 225.00 | 209.15 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/1/2025 3:59:52 PM EST |
| 620.00 | 224.85 | 230.10 | 127.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 7/1/2025 3:59:52 PM EST |
| 625.00 | 230.05 | 234.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 640.00 | 244.95 | 249.70 | 146.85 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 7/1/2025 3:59:52 PM EST |
| 660.00 | 264.85 | 269.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 680.00 | 285.05 | 289.85 | 139.15 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 7/1/2025 3:59:52 PM EST |
| 700.00 | 305.05 | 310.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 720.00 | 324.95 | 329.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 740.00 | 344.90 | 349.80 | 403.60 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 3:59:52 PM EST |
| 760.00 | 364.90 | 369.85 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 780.00 | 385.10 | 390.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 800.00 | 405.10 | 409.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 820.00 | 424.90 | 429.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST |