Options Chain for ADOBE INC COM (ADBE) - $219.72 as of 7/6/2026 2:53:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 85.45 | 93.45 | 89.45 | % | 0.69 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 135.00 | 80.90 | 88.35 | 84.63 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 140.00 | 78.85 | 79.70 | 79.28 | 60.02 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 12:58:52 PM EST |
| 145.00 | 73.80 | 74.90 | 74.35 | 63.45 | 0.00 | 0.00% | 0.51 | 0 | 102 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 150.00 | 67.55 | 70.10 | 68.83 | 61.00 | 0.00 | 0.00% | 0.46 | 0 | 105 | 1.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:52 PM EST |
| 155.00 | 62.60 | 64.85 | 63.73 | 39.66 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.16 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:58:52 PM EST |
| 160.00 | 59.00 | 59.90 | 59.45 | 46.96 | 0.00 | 0.00% | 0.37 | 0 | 42 | 1.02 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 165.00 | 53.70 | 55.05 | 54.38 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.97 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 170.00 | 48.95 | 50.15 | 49.55 | 51.10 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.87 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 175.00 | 42.50 | 45.15 | 43.83 | 33.16 | 0.00 | 0.00% | 0.25 | 0 | 160 | 0.78 | 0.98 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 180.00 | 39.30 | 40.05 | 39.68 | 34.50 | 0.00 | 0.00% | 0.22 | 0 | 174 | 0.65 | 0.97 | 0.00 | -0.05 | 7/1/2026 | 7/6/2026 12:58:52 PM EST |
| 185.00 | 34.35 | 35.40 | 34.88 | 31.60 | -5.90 | -15.74% | 0.19 | 2 | 29 | 0.73 | 0.95 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 190.00 | 28.70 | 31.95 | 30.33 | 28.00 | +8.10 | +40.71% | 0.16 | 5 | 141 | 0.60 | 0.92 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 195.00 | 22.25 | 26.90 | 24.58 | 22.25 | +1.95 | +9.61% | 0.13 | 3 | 183 | 0.52 | 0.88 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 197.50 | 20.10 | 25.30 | 22.70 | % | 0.11 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.15 | 7/6/2026 12:58:52 PM EST | |||
| 200.00 | 19.95 | 22.55 | 21.25 | 21.77 | +0.02 | +0.10% | 0.11 | 1 | 117 | 0.45 | 0.83 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 202.50 | 17.60 | 20.90 | 19.25 | 19.36 | % | 0.10 | 1 | 0 | 0.41 | 0.80 | 0.01 | -0.18 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 205.00 | 16.85 | 18.90 | 17.88 | 14.44 | -4.23 | -22.66% | 0.09 | 1 | 415 | 0.45 | 0.76 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 207.50 | 14.45 | 16.55 | 15.50 | % | 0.07 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.21 | 7/6/2026 12:58:52 PM EST | |||
| 210.00 | 13.40 | 15.00 | 14.20 | 11.46 | -3.54 | -23.60% | 0.07 | 8 | 676 | 0.45 | 0.68 | 0.02 | -0.22 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 212.50 | 11.65 | 13.75 | 12.70 | 9.40 | % | 0.06 | 7 | 0 | 0.44 | 0.64 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 215.00 | 10.55 | 11.15 | 10.85 | 9.98 | -3.09 | -23.65% | 0.05 | 6 | 189 | 0.45 | 0.59 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 217.50 | 9.15 | 10.50 | 9.83 | 8.14 | % | 0.05 | 1 | 0 | 0.45 | 0.55 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 220.00 | 8.00 | 8.50 | 8.25 | 8.44 | -1.52 | -15.27% | 0.04 | 61 | 276 | 0.45 | 0.50 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 222.50 | 6.75 | 7.75 | 7.25 | 7.23 | % | 0.03 | 2 | 0 | 0.43 | 0.45 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 225.00 | 5.80 | 7.05 | 6.43 | 6.05 | -1.72 | -22.14% | 0.03 | 124 | 322 | 0.44 | 0.41 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 227.50 | 4.80 | 5.75 | 5.28 | % | 0.02 | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.22 | 7/6/2026 12:58:52 PM EST | |||
| 230.00 | 4.10 | 4.70 | 4.40 | 4.50 | -0.82 | -15.42% | 0.02 | 60 | 779 | 0.44 | 0.32 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 232.50 | 3.30 | 4.05 | 3.68 | 2.92 | % | 0.02 | 1 | 0 | 0.42 | 0.28 | 0.02 | -0.20 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 235.00 | 2.93 | 3.35 | 3.14 | 3.30 | -0.92 | -21.81% | 0.01 | 12 | 197 | 0.45 | 0.25 | 0.02 | -0.19 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | 0.43 | 0.21 | 0.01 | -0.17 | 7/6/2026 12:58:52 PM EST | ||||||
| 240.00 | 2.00 | 2.33 | 2.17 | 2.10 | -1.10 | -34.38% | 0.01 | 7 | 165 | 0.44 | 0.18 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 242.50 | 1.39 | 2.00 | 1.70 | 1.74 | % | 0.01 | 5 | 0 | 0.43 | 0.16 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 245.00 | 1.30 | 1.69 | 1.50 | 1.33 | -0.88 | -39.82% | 0.01 | 5 | 287 | 0.44 | 0.14 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 250.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.38 | -24.84% | 0.00 | 9 | 556 | 0.45 | 0.10 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 255.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.45 | -37.50% | 0.00 | 14 | 226 | 0.46 | 0.07 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 260.00 | 0.54 | 0.83 | 0.69 | 0.59 | -0.30 | -33.71% | 0.00 | 8 | 128 | 0.49 | 0.05 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 265.00 | 0.00 | 0.74 | 0.37 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.54 | 0.03 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 270.00 | 0.20 | 0.55 | 0.38 | 0.01 | -0.44 | -97.78% | 0.00 | 2 | 247 | 0.44 | 0.03 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 275.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 280.00 | 0.00 | 0.87 | 0.44 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 12:58:52 PM EST |
| 285.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.55 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 290.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 303 | 0.54 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 300.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 36 | 385 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 305.00 | 0.01 | 0.21 | 0.11 | 0.22 | -0.01 | -4.35% | 0.00 | 2 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 12:58:52 PM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 12:58:52 PM EST |
| 320.00 | 0.00 | 0.27 | 0.14 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 12:58:52 PM EST |
| 325.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 330.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 542 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 335.00 | 0.01 | 0.15 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 11 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 340.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.14 | -82.36% | 0.00 | 47 | 617 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 345.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.16 | -94.12% | 0.00 | 63 | 95 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.19 | +0.13 | +216.67% | 0.00 | 46 | 624 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 355.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 158 | 411 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 44 | 691 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 135.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:58:52 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:52 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 643 | 0.55 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 165.00 | 0.03 | 0.15 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 833 | 275 | 0.54 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 170.00 | 0.06 | 0.16 | 0.11 | 0.12 | -0.11 | -47.83% | 0.00 | 3,568 | 3,671 | 0.54 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 175.00 | 0.06 | 0.27 | 0.17 | 0.31 | -0.22 | -41.51% | 0.00 | 9 | 155 | 0.51 | -0.02 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 180.00 | 0.17 | 0.59 | 0.38 | 0.34 | -0.12 | -26.09% | 0.00 | 11 | 116 | 0.50 | -0.03 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 185.00 | 0.37 | 0.72 | 0.55 | 0.58 | -0.03 | -4.92% | 0.00 | 7 | 313 | 0.49 | -0.05 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 190.00 | 0.58 | 0.98 | 0.78 | 0.77 | -0.20 | -20.62% | 0.00 | 22 | 663 | 0.46 | -0.08 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 195.00 | 1.12 | 1.44 | 1.28 | 1.24 | -0.25 | -16.78% | 0.01 | 53 | 576 | 0.46 | -0.12 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 197.50 | 1.42 | 1.87 | 1.65 | 1.65 | % | 0.01 | 4 | 0 | 0.46 | -0.15 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 200.00 | 1.82 | 2.15 | 1.99 | 2.05 | -0.05 | -2.39% | 0.01 | 200 | 342 | 0.44 | -0.17 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 202.50 | 2.28 | 3.20 | 2.74 | % | 0.01 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.18 | 7/6/2026 12:58:52 PM EST | |||
| 205.00 | 2.82 | 3.25 | 3.04 | 3.12 | -0.13 | -4.00% | 0.01 | 501 | 335 | 0.44 | -0.24 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 207.50 | 3.45 | 4.15 | 3.80 | 3.85 | % | 0.02 | 1 | 0 | 0.44 | -0.28 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 210.00 | 4.20 | 4.80 | 4.50 | 4.72 | +0.07 | +1.51% | 0.02 | 24 | 157 | 0.44 | -0.32 | 0.02 | -0.22 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 212.50 | 4.90 | 5.95 | 5.43 | % | 0.03 | 0 | 0 | 0.44 | -0.36 | 0.02 | -0.23 | 7/6/2026 12:58:52 PM EST | |||
| 215.00 | 6.10 | 6.70 | 6.40 | 6.22 | -0.28 | -4.31% | 0.03 | 71 | 319 | 0.43 | -0.41 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 217.50 | 6.90 | 7.85 | 7.38 | 7.60 | % | 0.03 | 28 | 0 | 0.43 | -0.45 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 220.00 | 8.55 | 9.20 | 8.88 | 8.65 | +0.35 | +4.22% | 0.04 | 6 | 58 | 0.43 | -0.50 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 222.50 | 9.55 | 10.65 | 10.10 | 11.10 | % | 0.05 | 1 | 0 | 0.43 | -0.55 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 225.00 | 10.80 | 12.05 | 11.43 | 12.80 | +1.87 | +17.11% | 0.05 | 12 | 157 | 0.43 | -0.59 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 227.50 | 12.75 | 13.90 | 13.33 | % | 0.06 | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.22 | 7/6/2026 12:58:52 PM EST | |||
| 230.00 | 14.50 | 15.70 | 15.10 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.43 | -0.68 | 0.02 | -0.21 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 232.50 | 15.60 | 17.30 | 16.45 | % | 0.07 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.20 | 7/6/2026 12:58:52 PM EST | |||
| 235.00 | 17.65 | 20.20 | 18.93 | 28.65 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.48 | -0.75 | 0.02 | -0.19 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 237.50 | 18.95 | 22.20 | 20.58 | % | 0.09 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.17 | 7/6/2026 12:58:52 PM EST | |||
| 240.00 | 21.15 | 25.00 | 23.08 | 28.85 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.51 | -0.82 | 0.01 | -0.16 | 7/1/2026 | 7/6/2026 12:58:52 PM EST |
| 242.50 | 23.60 | 26.80 | 25.20 | % | 0.10 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.15 | 7/6/2026 12:58:52 PM EST | |||
| 245.00 | 25.85 | 29.40 | 27.63 | 50.23 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.52 | -0.86 | 0.01 | -0.13 | 6/25/2026 | 7/6/2026 12:58:52 PM EST |
| 250.00 | 30.20 | 33.95 | 32.08 | 48.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.11 | 6/17/2026 | 7/6/2026 12:58:52 PM EST |
| 255.00 | 34.65 | 38.65 | 36.65 | 56.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.76 | -0.93 | 0.01 | -0.08 | 6/25/2026 | 7/6/2026 12:58:52 PM EST |
| 260.00 | 39.80 | 43.50 | 41.65 | % | 0.16 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.06 | 7/6/2026 12:58:52 PM EST | |||
| 265.00 | 44.55 | 48.40 | 46.48 | 56.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 6/15/2026 | 7/6/2026 12:58:52 PM EST |
| 270.00 | 48.95 | 53.60 | 51.28 | 45.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.04 | 6/11/2026 | 7/6/2026 12:58:52 PM EST |
| 275.00 | 53.75 | 58.55 | 56.15 | 41.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 7/6/2026 12:58:52 PM EST |
| 280.00 | 59.70 | 63.35 | 61.53 | 73.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 285.00 | 64.25 | 68.30 | 66.28 | 63.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 7/6/2026 12:58:52 PM EST |
| 290.00 | 68.80 | 74.70 | 71.75 | 88.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 7/6/2026 12:58:52 PM EST |
| 295.00 | 72.05 | 80.50 | 76.28 | 73.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 12:58:52 PM EST |
| 300.00 | 79.50 | 83.30 | 81.40 | 79.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 12:58:52 PM EST |
| 305.00 | 84.50 | 88.25 | 86.38 | 70.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 12:58:52 PM EST |
| 310.00 | 89.30 | 93.30 | 91.30 | 105.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:58:52 PM EST |
| 315.00 | 94.10 | 98.30 | 96.20 | 66.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:58:52 PM EST |
| 320.00 | 99.40 | 103.30 | 101.35 | 97.39 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 12:58:52 PM EST |
| 325.00 | 104.00 | 108.30 | 106.15 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 330.00 | 109.50 | 113.25 | 111.38 | 136.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:58:52 PM EST |
| 335.00 | 114.30 | 118.30 | 116.30 | 99.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 12:58:52 PM EST |
| 340.00 | 119.75 | 123.30 | 121.53 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 345.00 | 124.20 | 128.30 | 126.25 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 350.00 | 129.30 | 133.30 | 131.30 | 99.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:58:52 PM EST |
| 355.00 | 134.25 | 138.30 | 136.28 | 103.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:58:52 PM EST |
| 360.00 | 139.25 | 143.30 | 141.28 | 108.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:58:52 PM EST |