Options Chain for ADOBE INC COM (ADBE) - $333.65 as of 8/12/2025 2:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 133.75 | 139.70 | 136.73 | 138.06 | 0.00 | 0.00% | 0.68 | 0 | 8 | 3.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 125.40 | 129.65 | 127.53 | 130.61 | 0.00 | 0.00% | 0.61 | 0 | 33 | 3.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 113.75 | 120.35 | 117.05 | 186.13 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 105.90 | 110.60 | 108.25 | 127.33 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 93.85 | 100.15 | 97.00 | 167.29 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.65 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 85.85 | 90.20 | 88.03 | 123.12 | 0.00 | 0.00% | 0.35 | 0 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:02 AM EST |
| 260.00 | 75.50 | 79.40 | 77.45 | 125.14 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 270.00 | 64.10 | 70.00 | 67.05 | 89.89 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 275.00 | 59.40 | 64.60 | 62.00 | 144.38 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:02 AM EST |
| 280.00 | 53.55 | 60.60 | 57.08 | 84.23 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:02 AM EST |
| 285.00 | 48.70 | 55.20 | 51.95 | 79.27 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:02 AM EST |
| 290.00 | 44.75 | 49.75 | 47.25 | 43.64 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 292.50 | 41.15 | 47.70 | 44.43 | % | 0.15 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 295.00 | 38.90 | 44.60 | 41.75 | 93.46 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.13 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 8/12/2025 11:59:02 AM EST |
| 297.50 | 37.95 | 42.05 | 40.00 | % | 0.13 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 300.00 | 37.15 | 39.95 | 38.55 | 32.50 | -1.34 | -3.96% | 0.13 | 3 | 83 | 1.12 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 302.50 | 32.30 | 36.95 | 34.63 | % | 0.11 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.08 | 8/12/2025 11:59:02 AM EST | |||
| 305.00 | 30.50 | 34.60 | 32.55 | 75.12 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.12 | 0.98 | 0.00 | -0.10 | 7/7/2025 | 8/12/2025 11:59:02 AM EST |
| 307.50 | 28.10 | 32.15 | 30.13 | % | 0.10 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.14 | 8/12/2025 11:59:02 AM EST | |||
| 310.00 | 27.00 | 29.65 | 28.33 | 28.80 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.77 | 0.97 | 0.00 | -0.20 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 312.50 | 24.05 | 26.85 | 25.45 | 29.57 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.26 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 315.00 | 22.35 | 24.30 | 23.33 | 25.51 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.58 | 0.94 | 0.01 | -0.31 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 317.50 | 19.55 | 21.70 | 20.63 | 24.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.35 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 320.00 | 17.65 | 19.20 | 18.43 | 14.00 | -1.30 | -8.50% | 0.06 | 3 | 49 | 0.49 | 0.90 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 322.50 | 15.70 | 17.80 | 16.75 | 13.35 | -5.14 | -27.80% | 0.05 | 2 | 25 | 0.74 | 0.87 | 0.02 | -0.45 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 325.00 | 14.00 | 15.55 | 14.78 | 12.64 | +1.80 | +16.61% | 0.05 | 13 | 31 | 0.37 | 0.83 | 0.02 | -0.51 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 327.50 | 11.80 | 12.75 | 12.28 | 10.70 | +0.20 | +1.91% | 0.04 | 13 | 24 | 0.37 | 0.78 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 330.00 | 9.85 | 10.20 | 10.03 | 9.70 | +2.21 | +29.51% | 0.03 | 73 | 68 | 0.36 | 0.71 | 0.03 | -0.64 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 332.50 | 7.95 | 8.35 | 8.15 | 6.40 | +0.35 | +5.79% | 0.02 | 119 | 39 | 0.36 | 0.63 | 0.03 | -0.70 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 335.00 | 6.35 | 6.60 | 6.48 | 6.50 | +1.80 | +38.30% | 0.02 | 164 | 283 | 0.36 | 0.55 | 0.04 | -0.73 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 337.50 | 4.80 | 5.10 | 4.95 | 4.90 | +1.20 | +32.44% | 0.01 | 322 | 245 | 0.36 | 0.46 | 0.04 | -0.74 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 340.00 | 3.65 | 3.85 | 3.75 | 3.70 | +0.78 | +26.72% | 0.01 | 381 | 668 | 0.36 | 0.37 | 0.03 | -0.71 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 342.50 | 2.71 | 2.89 | 2.80 | 2.60 | +0.38 | +17.12% | 0.01 | 232 | 193 | 0.36 | 0.30 | 0.03 | -0.65 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 345.00 | 1.96 | 2.11 | 2.04 | 2.00 | +0.37 | +22.70% | 0.01 | 1,311 | 562 | 0.37 | 0.23 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 347.50 | 1.38 | 1.48 | 1.43 | 1.40 | +0.26 | +22.81% | 0.00 | 77 | 276 | 0.38 | 0.18 | 0.02 | -0.51 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 350.00 | 0.98 | 1.00 | 0.99 | 1.00 | +0.10 | +11.12% | 0.00 | 489 | 1,143 | 0.39 | 0.14 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 352.50 | 0.71 | 0.79 | 0.75 | 0.74 | +0.08 | +12.13% | 0.00 | 51 | 918 | 0.40 | 0.10 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 355.00 | 0.51 | 0.59 | 0.55 | 0.45 | -0.15 | -25.00% | 0.00 | 72 | 958 | 0.41 | 0.08 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 357.50 | 0.37 | 0.44 | 0.41 | 0.42 | -0.08 | -16.00% | 0.00 | 18 | 477 | 0.43 | 0.06 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 360.00 | 0.29 | 0.35 | 0.32 | 0.28 | -0.09 | -24.33% | 0.00 | 320 | 916 | 0.44 | 0.05 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 362.50 | 0.23 | 0.27 | 0.25 | 0.21 | -0.09 | -30.00% | 0.00 | 88 | 729 | 0.45 | 0.04 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 365.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.07 | -28.00% | 0.00 | 235 | 961 | 0.47 | 0.03 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 367.50 | 0.15 | 0.23 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 4 | 723 | 0.49 | 0.03 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 370.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 136 | 1,636 | 0.50 | 0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 372.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 11 | 622 | 0.52 | 0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 375.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 1,137 | 0.48 | 0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 377.50 | 0.05 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.01 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 380.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 48 | 1,131 | 0.57 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 382.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 116 | 0.59 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 385.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 4 | 948 | 0.59 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 387.50 | 0.03 | 0.04 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 37 | 83 | 0.62 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 390.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 84 | 1,351 | 0.62 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 395.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 39 | 1,243 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 400.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 2,621 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 405.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 1,147 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 629 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 415.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 879 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 735 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 1,036 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 931 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 347 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 777 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,085 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 455.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 359 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 465.00 | 0.00 | 0.04 | 0.02 | 0.36 | -0.18 | -33.34% | 0.00 | 1 | 235 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 470.00 | 0.00 | 0.72 | 0.36 | 0.13 | -0.11 | -45.84% | 0.00 | 1 | 143 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 475.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 312 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 485.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:02 AM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 553 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.44 | +0.19 | +76.00% | 0.00 | 1 | 69 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | 0.24 | -0.18 | -42.86% | 0.00 | 4 | 109 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 87 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.55 | +0.27 | +96.43% | 0.00 | 1 | 28 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.32 | -0.64 | -66.67% | 0.00 | 1 | 53 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 535.00 | 0.00 | 0.10 | 0.05 | 0.33 | -0.40 | -54.80% | 0.00 | 2 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 195 | 782 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 545.00 | 0.00 | 0.10 | 0.05 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 86 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 148 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:02 AM EST |
| 565.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:02 AM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:02 AM EST |
| 575.00 | 0.00 | 0.10 | 0.05 | 0.90 | +0.81 | +900.00% | 0.00 | 2 | 29 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.67 | +0.30 | +81.09% | 0.00 | 2 | 44 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 585.00 | 0.00 | 0.10 | 0.05 | 0.27 | -0.51 | -65.39% | 0.00 | 1 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.90 | +0.66 | +275.00% | 0.00 | 2 | 38 | 2.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 595.00 | 0.00 | 0.10 | 0.05 | 0.67 | +0.65 | +3,250.00% | 0.00 | 3 | 45 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 200 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 605.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:02 AM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 1.71 | +1.11 | +185.00% | 0.00 | 1 | 32 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 615.00 | 0.00 | 0.10 | 0.05 | 1.48 | +0.58 | +64.45% | 0.00 | 1 | 24 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 1.26 | +0.66 | +110.00% | 0.00 | 1 | 37 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 625.00 | 0.00 | 0.10 | 0.05 | 1.03 | +0.55 | +114.59% | 0.00 | 1 | 35 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 1.97 | -1.28 | -39.39% | 0.00 | 1 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | 1.74 | -3.56 | -67.17% | 0.00 | 1 | 9 | 3.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 640.00 | 0.00 | 0.69 | 0.35 | 1.67 | +1.22 | +271.12% | 0.00 | 1 | 17 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 645.00 | 0.00 | 0.68 | 0.34 | 0.91 | -9.59 | -91.34% | 0.00 | 1 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 650.00 | 0.00 | 0.68 | 0.34 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 49 | 3.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 655.00 | 0.00 | 0.68 | 0.34 | 0.68 | +0.67 | +6,700.00% | 0.00 | 2 | 16 | 3.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 660.00 | 0.00 | 0.69 | 0.35 | 1.71 | +1.61 | +1,610.00% | 0.00 | 1 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 665.00 | 0.00 | 0.67 | 0.34 | 0.91 | -25.94 | -96.62% | 0.00 | 1 | 15 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 670.00 | 0.00 | 0.68 | 0.34 | 0.90 | -4.75 | -84.08% | 0.00 | 1 | 28 | 3.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 675.00 | 0.00 | 0.67 | 0.34 | 0.67 | +0.59 | +737.50% | 0.00 | 2 | 33 | 3.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 680.00 | 0.00 | 0.68 | 0.34 | 0.78 | -1.04 | -57.15% | 0.00 | 1 | 14 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 685.00 | 0.00 | 0.68 | 0.34 | 1.70 | -0.93 | -35.37% | 0.00 | 1 | 45 | 3.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 690.00 | 0.00 | 0.68 | 0.34 | 1.47 | % | 0.00 | 1 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 695.00 | 0.00 | 0.68 | 0.34 | 0.55 | -21.55 | -97.52% | 0.00 | 2 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 700.00 | 0.00 | 0.67 | 0.34 | 0.53 | +0.33 | +165.00% | 0.00 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 705.00 | 0.00 | 0.68 | 0.34 | 0.90 | +0.70 | +350.00% | 0.00 | 1 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 710.00 | 0.00 | 0.67 | 0.34 | 0.24 | -1.49 | -86.13% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 715.00 | 0.00 | 0.67 | 0.34 | 0.67 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 720.00 | 0.00 | 0.67 | 0.34 | 0.24 | -15.61 | -98.49% | 0.00 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 725.00 | 0.00 | 0.68 | 0.34 | 0.30 | -7.68 | -96.25% | 0.00 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 730.00 | 0.00 | 0.68 | 0.34 | 1.77 | -2.23 | -55.75% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 735.00 | 0.00 | 0.69 | 0.35 | 1.54 | -4.41 | -74.12% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 740.00 | 0.00 | 0.68 | 0.34 | 0.24 | -2.67 | -91.76% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 745.00 | 0.00 | 0.33 | 0.17 | 0.17 | -3.48 | -95.35% | 0.00 | 2 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 7 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 755.00 | 0.00 | 0.69 | 0.35 | 0.28 | -10.47 | -97.40% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 760.00 | 0.00 | 0.68 | 0.34 | 1.71 | +1.31 | +327.50% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 765.00 | 0.00 | 0.68 | 0.34 | 1.48 | -0.02 | -1.34% | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 770.00 | 0.00 | 0.68 | 0.34 | 1.45 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 775.00 | 0.00 | 0.67 | 0.34 | 0.28 | -9.22 | -97.06% | 0.00 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 780.00 | 0.00 | 0.67 | 0.34 | 0.91 | +0.68 | +295.66% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 785.00 | 0.00 | 0.67 | 0.34 | 0.51 | +0.40 | +363.64% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 790.00 | 0.00 | 0.67 | 0.34 | 0.28 | -2.06 | -88.04% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 795.00 | 0.00 | 0.67 | 0.34 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 805.00 | 0.00 | 0.67 | 0.34 | 1.33 | +0.96 | +259.46% | 0.00 | 4 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 820.00 | 0.00 | 0.67 | 0.34 | 1.10 | +0.82 | +292.86% | 0.00 | 4 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 8/12/2025 11:59:02 AM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 347 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.29 | +0.08 | +38.10% | 0.00 | 1 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.60 | -95.24% | 0.00 | 1 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 0.00 | 0.67 | 0.34 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 0.00 | 0.67 | 0.34 | 1.02 | +1.00 | +5,000.00% | 0.00 | 1 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.27 | -1.47 | -84.49% | 0.00 | 1 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 249 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 285.00 | 0.03 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 290.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 97 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 292.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 295.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 451 | 0.61 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 297.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 29 | 593 | 0.54 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 302.50 | 0.02 | 0.15 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | -0.01 | 0.00 | -0.08 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 305.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 130 | 218 | 0.51 | -0.02 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 307.50 | 0.10 | 0.14 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.49 | -0.02 | 0.00 | -0.14 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 310.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.31 | -68.89% | 0.00 | 309 | 343 | 0.47 | -0.03 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 312.50 | 0.17 | 0.20 | 0.19 | 0.23 | -0.37 | -61.67% | 0.00 | 7 | 546 | 0.45 | -0.04 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 315.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.56 | -70.89% | 0.00 | 91 | 1,925 | 0.44 | -0.06 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 317.50 | 0.28 | 0.36 | 0.32 | 0.37 | -0.63 | -63.00% | 0.00 | 29 | 575 | 0.42 | -0.08 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 320.00 | 0.40 | 0.45 | 0.43 | 0.46 | -0.86 | -65.16% | 0.00 | 185 | 1,067 | 0.41 | -0.10 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 322.50 | 0.53 | 0.61 | 0.57 | 0.57 | -1.23 | -68.34% | 0.00 | 84 | 155 | 0.39 | -0.13 | 0.02 | -0.45 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 325.00 | 0.76 | 0.84 | 0.80 | 0.80 | -1.44 | -64.29% | 0.00 | 387 | 1,147 | 0.38 | -0.17 | 0.02 | -0.51 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 327.50 | 1.04 | 1.18 | 1.11 | 1.36 | -1.69 | -55.41% | 0.00 | 124 | 322 | 0.38 | -0.22 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 330.00 | 1.53 | 1.63 | 1.58 | 1.54 | -2.16 | -58.38% | 0.00 | 435 | 1,277 | 0.37 | -0.29 | 0.03 | -0.64 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 332.50 | 2.04 | 2.24 | 2.14 | 2.15 | -2.70 | -55.67% | 0.01 | 279 | 283 | 0.36 | -0.37 | 0.03 | -0.70 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 335.00 | 2.80 | 3.10 | 2.95 | 3.00 | -3.20 | -51.62% | 0.01 | 204 | 1,090 | 0.36 | -0.45 | 0.04 | -0.73 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 337.50 | 3.90 | 4.20 | 4.05 | 4.60 | -2.40 | -34.29% | 0.01 | 67 | 290 | 0.36 | -0.54 | 0.04 | -0.74 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 340.00 | 5.20 | 5.45 | 5.33 | 5.33 | -3.95 | -42.57% | 0.02 | 143 | 1,017 | 0.36 | -0.63 | 0.03 | -0.71 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 342.50 | 6.65 | 7.00 | 6.83 | 7.14 | -2.08 | -22.56% | 0.02 | 27 | 95 | 0.36 | -0.70 | 0.03 | -0.65 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 345.00 | 8.30 | 8.80 | 8.55 | 8.93 | -4.07 | -31.31% | 0.02 | 62 | 846 | 0.36 | -0.77 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 347.50 | 10.25 | 10.90 | 10.58 | 11.35 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.45 | -0.82 | 0.02 | -0.51 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 350.00 | 12.30 | 12.85 | 12.58 | 12.68 | -5.30 | -29.48% | 0.04 | 54 | 1,529 | 0.44 | -0.86 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 352.50 | 13.20 | 15.30 | 14.25 | 14.32 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.52 | -0.90 | 0.01 | -0.37 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 355.00 | 16.25 | 17.50 | 16.88 | 19.54 | -3.26 | -14.30% | 0.05 | 19 | 1,198 | 0.49 | -0.92 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 357.50 | 19.00 | 20.60 | 19.80 | 21.45 | +0.35 | +1.66% | 0.06 | 4 | 63 | 0.63 | -0.94 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 360.00 | 21.65 | 22.25 | 21.95 | 23.00 | -4.00 | -14.82% | 0.06 | 26 | 596 | 0.56 | -0.95 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 362.50 | 22.85 | 25.35 | 24.10 | 26.05 | +4.61 | +21.51% | 0.07 | 4 | 333 | 0.65 | -0.96 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 365.00 | 26.55 | 27.30 | 26.93 | 28.90 | -2.88 | -9.07% | 0.07 | 8 | 1,031 | 0.71 | -0.97 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 367.50 | 28.90 | 30.45 | 29.68 | 29.05 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.73 | -0.97 | 0.00 | -0.15 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 370.00 | 31.40 | 32.75 | 32.08 | 33.90 | -2.80 | -7.63% | 0.09 | 4 | 1,098 | 0.72 | -0.98 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 372.50 | 33.85 | 34.50 | 34.18 | 34.39 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.69 | -0.98 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 375.00 | 35.95 | 38.10 | 37.03 | 38.45 | +1.41 | +3.81% | 0.10 | 13 | 669 | 0.83 | -0.99 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 377.50 | 38.20 | 42.95 | 40.58 | 36.06 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.12 | -0.99 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 380.00 | 40.05 | 42.25 | 41.15 | 42.20 | -4.54 | -9.72% | 0.11 | 6 | 669 | 0.92 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 382.50 | 42.65 | 48.65 | 45.65 | 34.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 385.00 | 46.05 | 47.70 | 46.88 | 50.41 | -2.44 | -4.62% | 0.12 | 3 | 183 | 1.20 | -1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 387.50 | 47.65 | 54.00 | 50.83 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 8/12/2025 11:59:02 AM EST | |||
| 390.00 | 51.00 | 52.90 | 51.95 | 55.10 | -3.15 | -5.41% | 0.13 | 2 | 159 | 1.08 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 395.00 | 56.25 | 57.70 | 56.98 | 59.80 | 0.00 | 0.00% | 0.14 | 0 | 291 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 400.00 | 60.90 | 62.75 | 61.83 | 64.10 | 0.00 | 0.00% | 0.15 | 0 | 317 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 405.00 | 66.00 | 69.95 | 67.98 | 70.61 | +0.81 | +1.16% | 0.17 | 1 | 51 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 410.00 | 70.30 | 74.40 | 72.35 | 79.95 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.86 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 415.00 | 76.00 | 81.70 | 78.85 | 83.10 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 420.00 | 80.95 | 84.50 | 82.73 | 87.65 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 425.00 | 85.05 | 91.60 | 88.33 | 90.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 430.00 | 90.55 | 96.50 | 93.53 | 96.80 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.95 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 435.00 | 95.05 | 99.50 | 97.28 | 94.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 440.00 | 101.10 | 104.40 | 102.75 | 107.44 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.14 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 445.00 | 105.55 | 111.65 | 108.60 | 107.35 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.18 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 450.00 | 110.70 | 114.40 | 112.55 | 110.26 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 455.00 | 114.10 | 120.10 | 117.10 | 120.55 | 0.00 | 0.00% | 0.26 | 0 | 92 | 2.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 460.00 | 120.20 | 126.50 | 123.35 | 119.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 465.00 | 125.75 | 129.65 | 127.70 | 124.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 470.00 | 129.10 | 136.50 | 132.80 | 141.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 475.00 | 136.05 | 141.60 | 138.83 | 133.74 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 480.00 | 138.90 | 146.20 | 142.55 | 151.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 485.00 | 144.25 | 150.85 | 147.55 | 148.93 | -3.01 | -1.99% | 0.30 | 1 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 490.00 | 150.10 | 155.10 | 152.60 | 117.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:02 AM EST |
| 495.00 | 155.10 | 161.65 | 158.38 | 117.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:02 AM EST |
| 500.00 | 160.60 | 166.65 | 163.63 | 108.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:59:02 AM EST |
| 505.00 | 164.95 | 169.40 | 167.18 | 131.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 510.00 | 170.10 | 175.10 | 172.60 | 136.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 515.00 | 175.10 | 180.10 | 177.60 | 134.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:02 AM EST |
| 520.00 | 180.05 | 184.40 | 182.23 | 143.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:02 AM EST |
| 525.00 | 183.10 | 189.40 | 186.25 | 147.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:02 AM EST |
| 530.00 | 190.10 | 196.60 | 193.35 | 98.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 11:59:02 AM EST |
| 535.00 | 195.10 | 201.60 | 198.35 | 45.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 8/12/2025 11:59:02 AM EST |
| 540.00 | 200.05 | 206.00 | 203.03 | 166.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 545.00 | 203.65 | 209.60 | 206.63 | 171.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 550.00 | 210.55 | 216.60 | 213.58 | 176.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 555.00 | 214.75 | 219.60 | 217.18 | 181.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 560.00 | 220.00 | 224.60 | 222.30 | 186.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:02 AM EST |
| 565.00 | 225.05 | 231.50 | 228.28 | 62.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 8/12/2025 11:59:02 AM EST |
| 570.00 | 228.00 | 234.40 | 231.20 | 231.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 575.00 | 235.55 | 241.60 | 238.58 | 142.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/12/2025 11:59:02 AM EST |
| 580.00 | 239.80 | 244.40 | 242.10 | 201.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:59:02 AM EST |
| 585.00 | 245.05 | 251.25 | 248.15 | 205.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:59:02 AM EST |
| 590.00 | 250.00 | 254.60 | 252.30 | 142.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 11:59:02 AM EST |
| 595.00 | 254.90 | 261.40 | 258.15 | 132.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 8/12/2025 11:59:02 AM EST |
| 600.00 | 260.55 | 266.20 | 263.38 | 166.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 8/12/2025 11:59:02 AM EST |
| 605.00 | 265.10 | 271.60 | 268.35 | 118.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 8/12/2025 11:59:02 AM EST |
| 610.00 | 269.55 | 276.00 | 272.78 | 113.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 8/12/2025 11:59:02 AM EST |
| 615.00 | 275.55 | 279.60 | 277.58 | 174.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/12/2025 11:59:02 AM EST |
| 620.00 | 280.00 | 284.60 | 282.30 | 104.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 8/12/2025 11:59:02 AM EST |
| 625.00 | 284.55 | 289.60 | 287.08 | 100.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 8/12/2025 11:59:02 AM EST |
| 630.00 | 290.55 | 296.60 | 293.58 | 138.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 8/12/2025 11:59:02 AM EST |
| 635.00 | 295.60 | 299.60 | 297.60 | 154.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/12/2025 11:59:02 AM EST |
| 640.00 | 300.50 | 306.60 | 303.55 | 191.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 11:59:02 AM EST |
| 645.00 | 305.10 | 311.65 | 308.38 | % | 0.48 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 650.00 | 310.10 | 316.65 | 313.38 | 142.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 8/12/2025 11:59:02 AM EST |
| 655.00 | 315.55 | 321.60 | 318.58 | 158.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 8/12/2025 11:59:02 AM EST |
| 660.00 | 320.75 | 324.40 | 322.58 | 265.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/12/2025 11:59:02 AM EST |
| 665.00 | 325.10 | 331.50 | 328.30 | 225.87 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 11:59:02 AM EST |
| 670.00 | 330.00 | 336.65 | 333.33 | % | 0.50 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 675.00 | 334.50 | 339.60 | 337.05 | 125.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 8/12/2025 11:59:02 AM EST |
| 680.00 | 340.05 | 344.60 | 342.33 | 142.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 8/12/2025 11:59:02 AM EST |
| 685.00 | 344.60 | 351.65 | 348.13 | 155.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 8/12/2025 11:59:02 AM EST |
| 690.00 | 350.00 | 354.60 | 352.30 | % | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 695.00 | 355.10 | 361.25 | 358.18 | % | 0.52 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 700.00 | 359.55 | 364.60 | 362.08 | % | 0.52 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 705.00 | 364.10 | 371.60 | 367.85 | % | 0.52 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 710.00 | 369.10 | 376.60 | 372.85 | % | 0.53 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 715.00 | 375.05 | 379.60 | 377.33 | % | 0.53 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 720.00 | 380.60 | 386.60 | 383.60 | 237.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 8/12/2025 11:59:02 AM EST |
| 725.00 | 385.00 | 390.50 | 387.75 | % | 0.53 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 730.00 | 389.80 | 394.40 | 392.10 | % | 0.54 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 735.00 | 395.55 | 401.65 | 398.60 | % | 0.54 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 740.00 | 400.10 | 406.60 | 403.35 | % | 0.55 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 745.00 | 405.05 | 409.40 | 407.23 | % | 0.55 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 750.00 | 409.90 | 416.60 | 413.25 | 185.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 8/12/2025 11:59:02 AM EST |
| 755.00 | 414.40 | 419.60 | 417.00 | % | 0.55 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 760.00 | 418.00 | 424.40 | 421.20 | 260.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 8/12/2025 11:59:02 AM EST |
| 765.00 | 425.55 | 429.40 | 427.48 | % | 0.56 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 770.00 | 428.50 | 436.60 | 432.55 | % | 0.56 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 775.00 | 433.85 | 441.65 | 437.75 | 226.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/12/2025 11:59:02 AM EST |
| 780.00 | 438.35 | 446.60 | 442.48 | % | 0.57 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 785.00 | 445.60 | 451.65 | 448.63 | % | 0.57 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 790.00 | 449.60 | 454.60 | 452.10 | % | 0.57 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 795.00 | 455.55 | 459.40 | 457.48 | % | 0.58 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 800.00 | 459.90 | 466.65 | 463.28 | % | 0.58 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 805.00 | 465.00 | 471.50 | 468.25 | % | 0.58 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 820.00 | 478.90 | 485.40 | 482.15 | % | 0.59 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 840.00 | 500.65 | 504.40 | 502.53 | % | 0.60 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 860.00 | 520.00 | 526.25 | 523.13 | % | 0.61 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |