Options Chain for ADOBE INC COM (ADBE) - $210.33 as of 7/2/2026 6:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 110.95 | 120.00 | 115.48 | 108.50 | 0.00 | 0.00% | 1.10 | 0 | 27 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 107.90 | 114.70 | 111.30 | 103.50 | 0.00 | 0.00% | 1.01 | 0 | 62 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 102.65 | 109.95 | 106.30 | 80.56 | 0.00 | 0.00% | 0.92 | 0 | 43 | 1.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 96.40 | 105.00 | 100.70 | 74.64 | 0.00 | 0.00% | 0.84 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 92.00 | 99.75 | 95.88 | 70.86 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 88.85 | 94.60 | 91.73 | 67.07 | 0.00 | 0.00% | 0.71 | 0 | 106 | 1.21 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 83.15 | 88.00 | 85.58 | 64.49 | 0.00 | 0.00% | 0.63 | 0 | 75 | 1.00 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 77.15 | 84.90 | 81.03 | 65.14 | 0.00 | 0.00% | 0.58 | 0 | 201 | 1.10 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 73.65 | 78.90 | 76.28 | 55.41 | 0.00 | 0.00% | 0.53 | 0 | 102 | 0.95 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 68.90 | 75.20 | 72.05 | 71.00 | +7.00 | +10.94% | 0.48 | 2 | 92 | 1.00 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 64.15 | 69.40 | 66.78 | 47.61 | 0.00 | 0.00% | 0.43 | 0 | 89 | 0.88 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 59.30 | 64.55 | 61.93 | 54.61 | 0.00 | 0.00% | 0.39 | 0 | 112 | 0.83 | 0.98 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 54.50 | 59.80 | 57.15 | 54.40 | +4.40 | +8.80% | 0.35 | 9 | 112 | 0.78 | 0.97 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 49.75 | 54.80 | 52.28 | 30.41 | 0.00 | 0.00% | 0.31 | 0 | 66 | 0.72 | 0.95 | 0.00 | -0.05 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 45.10 | 50.15 | 47.63 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.69 | 0.93 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 39.35 | 45.40 | 42.38 | 42.85 | +14.49 | +51.10% | 0.24 | 5 | 195 | 0.64 | 0.91 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 36.40 | 41.25 | 38.83 | 30.12 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.52 | 0.88 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 32.00 | 37.05 | 34.53 | 28.19 | 0.00 | 0.00% | 0.18 | 0 | 196 | 0.46 | 0.84 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 28.80 | 31.35 | 30.08 | 30.74 | +7.28 | +31.04% | 0.15 | 15 | 315 | 0.44 | 0.80 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 24.10 | 29.05 | 26.58 | 27.59 | +8.19 | +42.22% | 0.13 | 51 | 903 | 0.44 | 0.76 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 205.00 | 22.30 | 24.45 | 23.38 | 22.60 | +5.40 | +31.40% | 0.11 | 48 | 524 | 0.43 | 0.71 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 18.80 | 21.90 | 20.35 | 19.80 | +5.15 | +35.16% | 0.10 | 290 | 667 | 0.45 | 0.65 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 215.00 | 16.75 | 17.45 | 17.10 | 17.00 | +4.75 | +38.78% | 0.08 | 88 | 1,663 | 0.43 | 0.60 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 14.20 | 15.10 | 14.65 | 14.80 | +4.70 | +46.54% | 0.07 | 280 | 2,042 | 0.44 | 0.54 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 225.00 | 11.85 | 12.75 | 12.30 | 12.26 | +3.71 | +43.40% | 0.05 | 173 | 878 | 0.43 | 0.49 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 9.85 | 11.05 | 10.45 | 10.06 | +2.91 | +40.70% | 0.05 | 281 | 1,013 | 0.44 | 0.44 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 235.00 | 8.30 | 9.40 | 8.85 | 8.60 | +2.95 | +52.22% | 0.04 | 126 | 331 | 0.44 | 0.39 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 6.85 | 7.50 | 7.18 | 7.50 | +2.80 | +59.58% | 0.03 | 539 | 2,163 | 0.43 | 0.34 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 245.00 | 5.55 | 6.30 | 5.93 | 5.75 | +1.90 | +49.36% | 0.02 | 84 | 242 | 0.43 | 0.29 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 4.60 | 5.10 | 4.85 | 4.93 | +1.73 | +54.07% | 0.02 | 382 | 1,071 | 0.43 | 0.25 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 255.00 | 3.75 | 4.65 | 4.20 | 4.11 | +1.44 | +53.94% | 0.02 | 63 | 323 | 0.44 | 0.22 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 3.05 | 3.70 | 3.38 | 3.45 | +1.16 | +50.66% | 0.01 | 42 | 666 | 0.44 | 0.18 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 265.00 | 2.37 | 2.90 | 2.64 | 2.85 | +0.86 | +43.22% | 0.01 | 567 | 878 | 0.44 | 0.16 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 1.84 | 2.55 | 2.20 | 2.10 | +0.53 | +33.76% | 0.01 | 60 | 700 | 0.44 | 0.13 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 275.00 | 1.32 | 2.25 | 1.79 | 1.88 | +0.58 | +44.62% | 0.01 | 46 | 741 | 0.44 | 0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 1.22 | 1.74 | 1.48 | 1.45 | +0.40 | +38.10% | 0.01 | 28 | 799 | 0.45 | 0.09 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 285.00 | 0.86 | 1.48 | 1.17 | 1.19 | +0.27 | +29.35% | 0.00 | 39 | 673 | 0.45 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 0.80 | 1.11 | 0.96 | 1.09 | +0.38 | +53.53% | 0.00 | 767 | 713 | 0.45 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 295.00 | 0.61 | 1.00 | 0.81 | 0.91 | +0.24 | +35.83% | 0.00 | 13 | 337 | 0.46 | 0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.17 | +28.34% | 0.00 | 1,250 | 2,250 | 0.47 | 0.04 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 305.00 | 0.60 | 1.10 | 0.85 | 0.76 | +0.31 | +68.89% | 0.00 | 6 | 491 | 0.50 | 0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 0.42 | 0.60 | 0.51 | 0.56 | +0.11 | +24.45% | 0.00 | 197 | 793 | 0.48 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 315.00 | 0.45 | 0.91 | 0.68 | 0.55 | +0.10 | +22.23% | 0.00 | 254 | 494 | 0.52 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 0.10 | 0.74 | 0.42 | 0.42 | +0.16 | +61.54% | 0.00 | 43 | 394 | 0.50 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 325.00 | 0.14 | 1.00 | 0.57 | 0.40 | +0.23 | +135.30% | 0.00 | 7 | 423 | 0.51 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 0.01 | 0.41 | 0.21 | 0.29 | +0.03 | +11.54% | 0.00 | 84 | 1,067 | 0.44 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 335.00 | 0.01 | 0.40 | 0.21 | 0.40 | +0.19 | +90.48% | 0.00 | 86 | 831 | 0.46 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 0.10 | 1.58 | 0.84 | 0.34 | +0.05 | +17.25% | 0.00 | 3 | 502 | 0.59 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 345.00 | 0.08 | 0.35 | 0.22 | 0.32 | +0.07 | +28.00% | 0.00 | 38 | 482 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 0.05 | 0.26 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 74 | 2,077 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 355.00 | 0.13 | 0.31 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 356 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 4.50 | 2.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 602 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 1.38 | 0.69 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 1.07 | 0.54 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 1.17 | 0.59 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.29 | -74.36% | 0.00 | 1 | 1,485 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 0.10 | 0.29 | 0.20 | 0.11 | -0.15 | -57.70% | 0.00 | 1 | 935 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 1.08 | 0.54 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.13 | 0.57 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.48 | 0.24 | 0.16 | +0.07 | +77.78% | 0.00 | 2 | 629 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 1.68 | 0.84 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 1.66 | 0.83 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 1.44 | 0.72 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 0.89 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 1.89 | 0.95 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.83 | 0.42 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 515.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 525.00 | 0.01 | 0.06 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 535.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 1 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 2 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.42 | 0.71 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.69 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.51 | 0.26 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 686 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.94 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.79 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 2 | 1,120 | 0.65 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.59 | 0.30 | 0.29 | -0.12 | -29.27% | 0.00 | 1 | 786 | 0.63 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 0.24 | 0.59 | 0.42 | 0.33 | -0.18 | -35.30% | 0.00 | 3 | 728 | 0.55 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 0.33 | 0.56 | 0.45 | 0.39 | -0.18 | -31.58% | 0.00 | 13 | 555 | 0.52 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.45 | 0.97 | 0.71 | 0.53 | -0.29 | -35.37% | 0.00 | 17 | 702 | 0.52 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.56 | 0.92 | 0.74 | 0.75 | -0.35 | -31.82% | 0.00 | 24 | 632 | 0.48 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.90 | 1.07 | 0.99 | 0.92 | -0.52 | -36.12% | 0.01 | 62 | 817 | 0.47 | -0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 1.02 | 1.45 | 1.24 | 1.25 | -0.81 | -39.32% | 0.01 | 164 | 415 | 0.45 | -0.07 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 1.59 | 1.90 | 1.75 | 1.77 | -0.97 | -35.41% | 0.01 | 166 | 1,007 | 0.45 | -0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 1.92 | 2.69 | 2.31 | 2.37 | -1.34 | -36.12% | 0.01 | 61 | 736 | 0.44 | -0.12 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 2.93 | 3.60 | 3.27 | 3.11 | -1.64 | -34.53% | 0.02 | 200 | 1,228 | 0.44 | -0.16 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 4.05 | 4.60 | 4.33 | 4.30 | -1.92 | -30.87% | 0.02 | 113 | 1,501 | 0.44 | -0.20 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 5.25 | 6.00 | 5.63 | 5.50 | -2.45 | -30.82% | 0.03 | 214 | 1,645 | 0.44 | -0.24 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 205.00 | 6.85 | 7.95 | 7.40 | 6.70 | -3.07 | -31.43% | 0.04 | 100 | 437 | 0.44 | -0.29 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 8.70 | 9.25 | 8.98 | 8.38 | -3.74 | -30.86% | 0.04 | 116 | 752 | 0.43 | -0.35 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 215.00 | 10.85 | 11.50 | 11.18 | 10.50 | -4.40 | -29.53% | 0.05 | 28 | 409 | 0.43 | -0.40 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 13.20 | 14.40 | 13.80 | 13.72 | -3.75 | -21.47% | 0.06 | 45 | 702 | 0.44 | -0.46 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 225.00 | 15.95 | 16.75 | 16.35 | 16.30 | -4.35 | -21.07% | 0.07 | 103 | 1,259 | 0.43 | -0.51 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 19.00 | 19.85 | 19.43 | 18.10 | -6.40 | -26.13% | 0.08 | 17 | 1,202 | 0.44 | -0.56 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 235.00 | 22.30 | 23.85 | 23.08 | 21.35 | -13.55 | -38.83% | 0.10 | 19 | 196 | 0.45 | -0.61 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 25.75 | 27.75 | 26.75 | 26.24 | -11.76 | -30.95% | 0.11 | 8 | 1,758 | 0.46 | -0.66 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 245.00 | 27.45 | 30.70 | 29.08 | 41.15 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.40 | -0.71 | 0.01 | -0.13 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 31.50 | 34.75 | 33.13 | 33.53 | -7.22 | -17.72% | 0.13 | 4 | 1,793 | 0.40 | -0.75 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 255.00 | 35.50 | 40.30 | 37.90 | 39.87 | -5.23 | -11.60% | 0.15 | 2 | 367 | 0.41 | -0.78 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 38.75 | 44.85 | 41.80 | 44.59 | -12.62 | -22.06% | 0.16 | 10 | 420 | 0.55 | -0.82 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 265.00 | 43.90 | 49.15 | 46.53 | 45.64 | -18.56 | -28.91% | 0.18 | 1 | 111 | 0.56 | -0.84 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 48.30 | 53.40 | 50.85 | 71.75 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.56 | -0.87 | 0.01 | -0.08 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 275.00 | 53.15 | 58.25 | 55.70 | 58.27 | -19.53 | -25.11% | 0.20 | 56 | 1 | 0.58 | -0.89 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 57.55 | 62.85 | 60.20 | 74.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.60 | -0.91 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 285.00 | 61.90 | 67.45 | 64.68 | 83.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | -0.93 | 0.00 | -0.05 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 67.35 | 72.45 | 69.90 | 89.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 295.00 | 71.55 | 77.80 | 74.68 | 102.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | -0.95 | 0.00 | -0.04 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 77.40 | 82.90 | 80.15 | 79.55 | -6.45 | -7.50% | 0.27 | 2 | 1 | 0.71 | -0.96 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 305.00 | 81.05 | 89.40 | 85.23 | 101.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 85.75 | 94.50 | 90.13 | 113.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 315.00 | 92.30 | 99.05 | 95.68 | 105.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.68 | -0.98 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 95.60 | 105.00 | 100.30 | 116.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 325.00 | 100.75 | 109.75 | 105.25 | 131.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 106.20 | 114.20 | 110.20 | 106.95 | -11.45 | -9.68% | 0.33 | 30 | 20 | 0.93 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 335.00 | 111.05 | 118.65 | 114.85 | 117.80 | -5.60 | -4.54% | 0.34 | 108 | 72 | 0.87 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 117.30 | 121.90 | 119.60 | 116.70 | -11.90 | -9.26% | 0.35 | 312 | 208 | 0.83 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 345.00 | 121.05 | 129.35 | 125.20 | 84.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 127.00 | 131.35 | 129.18 | 128.91 | -9.74 | -7.03% | 0.37 | 180 | 126 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 355.00 | 131.05 | 137.45 | 134.25 | 141.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 136.05 | 142.45 | 139.25 | 136.95 | -11.65 | -7.84% | 0.39 | 48 | 32 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 365.00 | 141.05 | 149.50 | 145.28 | 173.20 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 146.05 | 154.50 | 150.28 | 171.05 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 375.00 | 151.05 | 159.50 | 155.28 | 177.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 156.05 | 164.40 | 160.23 | 145.42 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:00 PM EST |
| 385.00 | 161.05 | 169.50 | 165.28 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 390.00 | 166.05 | 174.50 | 170.28 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 395.00 | 172.80 | 176.35 | 174.58 | 169.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 176.05 | 184.50 | 180.28 | 156.03 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:00 PM EST |
| 405.00 | 181.05 | 189.50 | 185.28 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 410.00 | 186.05 | 194.50 | 190.28 | 169.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 4:00:00 PM EST |
| 415.00 | 191.05 | 199.50 | 195.28 | 163.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 196.05 | 204.50 | 200.28 | % | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 425.00 | 201.05 | 209.50 | 205.28 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 430.00 | 205.95 | 214.45 | 210.20 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 435.00 | 211.40 | 216.80 | 214.10 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 440.00 | 216.05 | 222.75 | 219.40 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 445.00 | 221.05 | 229.45 | 225.25 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 450.00 | 226.05 | 234.05 | 230.05 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 455.00 | 231.05 | 239.15 | 235.10 | 252.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 236.05 | 244.50 | 240.28 | 253.11 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 465.00 | 241.05 | 249.50 | 245.28 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 470.00 | 246.05 | 254.45 | 250.25 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 475.00 | 251.05 | 259.50 | 255.28 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 480.00 | 256.05 | 264.50 | 260.28 | % | 0.54 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 485.00 | 261.05 | 269.50 | 265.28 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 490.00 | 266.05 | 274.50 | 270.28 | % | 0.55 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 495.00 | 271.05 | 279.50 | 275.28 | % | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 500.00 | 276.05 | 284.50 | 280.28 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 505.00 | 281.05 | 289.50 | 285.28 | % | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 510.00 | 286.05 | 294.50 | 290.28 | % | 0.57 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 515.00 | 291.05 | 299.50 | 295.28 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 520.00 | 296.05 | 304.50 | 300.28 | % | 0.58 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 525.00 | 301.05 | 309.50 | 305.28 | % | 0.58 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 530.00 | 306.05 | 314.40 | 310.23 | % | 0.59 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 535.00 | 311.05 | 319.50 | 315.28 | % | 0.59 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 540.00 | 316.05 | 324.50 | 320.28 | % | 0.59 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |