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 | 122.70 | 131.15 | 126.93 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 117.75 | 126.15 | 121.95 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 112.75 | 121.15 | 116.95 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 107.75 | 116.30 | 112.03 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 102.80 | 109.75 | 106.28 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 97.80 | 106.20 | 102.00 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 92.85 | 101.00 | 96.93 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 87.90 | 96.20 | 92.05 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 82.90 | 91.30 | 87.10 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 78.00 | 86.30 | 82.15 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 72.95 | 81.35 | 77.15 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 68.00 | 76.35 | 72.18 | 78.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 63.30 | 71.40 | 67.35 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 310.00 | 58.15 | 66.25 | 62.20 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
| 315.00 | 54.30 | 60.90 | 57.60 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
| 320.00 | 48.45 | 56.70 | 52.58 | % | 0.16 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 325.00 | 43.95 | 51.75 | 47.85 | % | 0.15 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 39.35 | 46.95 | 43.15 | % | 0.13 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 34.15 | 40.25 | 37.20 | % | 0.11 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 29.65 | 37.45 | 33.55 | 40.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.92 | 0.01 | -0.13 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 345.00 | 28.30 | 29.45 | 28.88 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.88 | 0.01 | -0.16 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 350.00 | 24.35 | 25.20 | 24.78 | 24.12 | -8.88 | -26.91% | 0.07 | 1 | 5 | 0.26 | 0.84 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 355.00 | 20.40 | 21.00 | 20.70 | % | 0.06 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.20 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 16.65 | 17.20 | 16.93 | 23.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.71 | 0.01 | -0.22 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 365.00 | 13.35 | 13.75 | 13.55 | 15.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.64 | 0.02 | -0.24 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 10.50 | 10.80 | 10.65 | 10.55 | -2.00 | -15.94% | 0.03 | 7 | 33 | 0.26 | 0.56 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 8.00 | 8.25 | 8.13 | 7.90 | -1.68 | -17.54% | 0.02 | 38 | 141 | 0.25 | 0.47 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 5.95 | 6.15 | 6.05 | 6.00 | -1.23 | -17.02% | 0.02 | 53 | 94 | 0.25 | 0.39 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 4.30 | 4.50 | 4.40 | 4.25 | -1.16 | -21.45% | 0.01 | 847 | 145 | 0.25 | 0.31 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 390.00 | 3.05 | 3.25 | 3.15 | 3.55 | -0.35 | -8.98% | 0.01 | 61 | 350 | 0.25 | 0.24 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 395.00 | 2.15 | 2.31 | 2.23 | 2.55 | -0.19 | -6.94% | 0.01 | 23 | 87 | 0.25 | 0.18 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 400.00 | 1.50 | 1.68 | 1.59 | 1.60 | -0.38 | -19.20% | 0.00 | 68 | 272 | 0.26 | 0.14 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 405.00 | 0.72 | 1.23 | 0.98 | 1.13 | -0.51 | -31.10% | 0.00 | 30 | 93 | 0.26 | 0.10 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 1.06 | 0.53 | 0.72 | -0.33 | -31.43% | 0.00 | 2 | 107 | 0.29 | 0.07 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 415.00 | 0.54 | 0.90 | 0.72 | 0.78 | +0.01 | +1.30% | 0.00 | 42 | 62 | 0.28 | 0.05 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 420.00 | 0.45 | 1.05 | 0.75 | 0.50 | -0.10 | -16.67% | 0.00 | 38 | 246 | 0.32 | 0.03 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 1.82 | 0.91 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.41 | 0.02 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 1.71 | 0.86 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.01 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 1.53 | 0.77 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 440.00 | 0.01 | 0.95 | 0.48 | 0.44 | +0.05 | +12.83% | 0.00 | 1 | 25 | 0.38 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 1.52 | 0.76 | 11.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 450.00 | 0.01 | 0.91 | 0.46 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 1.44 | 0.72 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 0.69 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 1.34 | 0.67 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 1.33 | 0.67 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.33 | 0.67 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 515.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 520.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 550.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.32 | 0.66 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.33 | 0.67 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 1.43 | 0.72 | 0.09 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 300.00 | 0.00 | 1.46 | 0.73 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.77 | 0.39 | 0.60 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.02 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 1.63 | 0.82 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 1.73 | 0.87 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.06 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | -0.02 | 0.00 | -0.07 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 330.00 | 0.18 | 1.35 | 0.77 | 0.50 | -0.15 | -23.08% | 0.00 | 9 | 77 | 0.31 | -0.04 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 335.00 | 0.72 | 0.84 | 0.78 | 0.85 | +0.17 | +25.00% | 0.00 | 8 | 45 | 0.29 | -0.06 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 340.00 | 1.02 | 1.23 | 1.13 | 1.05 | -0.03 | -2.78% | 0.00 | 21 | 27 | 0.27 | -0.08 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 345.00 | 1.50 | 1.95 | 1.73 | 1.35 | -0.33 | -19.65% | 0.01 | 17 | 69 | 0.28 | -0.12 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 350.00 | 2.18 | 2.33 | 2.26 | 2.04 | -0.32 | -13.56% | 0.01 | 43 | 148 | 0.27 | -0.16 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 355.00 | 3.10 | 3.30 | 3.20 | 3.15 | 0.00 | 0.00% | 0.01 | 39 | 235 | 0.27 | -0.22 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 360.00 | 4.30 | 4.50 | 4.40 | 4.60 | +0.34 | +7.99% | 0.01 | 41 | 209 | 0.26 | -0.29 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 365.00 | 5.90 | 6.15 | 6.03 | 6.05 | +0.50 | +9.01% | 0.02 | 24 | 153 | 0.26 | -0.36 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 370.00 | 7.95 | 8.30 | 8.13 | 8.00 | +0.40 | +5.27% | 0.02 | 28 | 153 | 0.26 | -0.44 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 375.00 | 10.45 | 10.75 | 10.60 | 10.23 | +0.51 | +5.25% | 0.03 | 13 | 261 | 0.25 | -0.53 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 380.00 | 13.35 | 13.70 | 13.53 | 13.00 | -0.15 | -1.15% | 0.04 | 4 | 370 | 0.25 | -0.61 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 385.00 | 16.65 | 17.25 | 16.95 | 16.75 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.25 | -0.69 | 0.02 | -0.20 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 390.00 | 20.50 | 21.15 | 20.83 | 19.42 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.25 | -0.76 | 0.01 | -0.17 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 395.00 | 24.55 | 25.30 | 24.93 | 24.90 | +4.15 | +20.00% | 0.06 | 6 | 10 | 0.25 | -0.82 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 400.00 | 28.80 | 29.90 | 29.35 | 32.84 | +14.84 | +82.45% | 0.07 | 4 | 27 | 0.39 | -0.86 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 405.00 | 33.10 | 35.75 | 34.43 | 38.55 | +8.05 | +26.40% | 0.09 | 2 | 21 | 0.43 | -0.90 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 410.00 | 37.75 | 40.40 | 39.08 | 36.93 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.35 | -0.93 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 415.00 | 39.75 | 47.95 | 43.85 | 44.78 | +11.53 | +34.68% | 0.11 | 1 | 4 | 0.51 | -0.95 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 420.00 | 44.60 | 53.10 | 48.85 | 43.25 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.49 | -0.97 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 425.00 | 50.80 | 56.45 | 53.63 | 47.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 430.00 | 54.70 | 63.15 | 58.93 | 46.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:52 PM EST |
| 435.00 | 59.70 | 68.05 | 63.88 | 49.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 440.00 | 64.70 | 73.00 | 68.85 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 445.00 | 69.70 | 78.15 | 73.93 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 450.00 | 75.00 | 83.15 | 79.08 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:52 PM EST |
| 455.00 | 79.90 | 88.15 | 84.03 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 460.00 | 84.90 | 93.15 | 89.03 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 465.00 | 89.70 | 98.15 | 93.93 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 470.00 | 94.70 | 103.15 | 98.93 | 85.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 475.00 | 99.85 | 108.15 | 104.00 | 89.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 480.00 | 106.10 | 113.15 | 109.63 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 485.00 | 109.70 | 118.15 | 113.93 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 490.00 | 114.90 | 122.55 | 118.73 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 495.00 | 119.75 | 128.15 | 123.95 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 500.00 | 124.70 | 133.15 | 128.93 | 113.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 505.00 | 129.70 | 138.00 | 133.85 | 118.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 510.00 | 135.00 | 143.15 | 139.08 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 515.00 | 139.80 | 148.15 | 143.98 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 520.00 | 144.60 | 153.15 | 148.88 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 525.00 | 149.70 | 158.00 | 153.85 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 530.00 | 154.70 | 163.15 | 158.93 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 535.00 | 159.70 | 168.15 | 163.93 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 540.00 | 164.90 | 173.00 | 168.95 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 545.00 | 169.70 | 178.15 | 173.93 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 550.00 | 174.70 | 182.95 | 178.83 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |