Options Chain for ADOBE INC COM (ADBE) - $220.94 as of 7/9/2026 9:43:48 AM 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 | 105.00 | 113.10 | 109.05 | 108.50 | 0.00 | 0.00% | 1.04 | 0 | 27 | 1.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 110.00 | 101.00 | 106.80 | 103.90 | 103.50 | 0.00 | 0.00% | 0.94 | 0 | 62 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 115.00 | 96.00 | 101.85 | 98.93 | 80.56 | 0.00 | 0.00% | 0.86 | 0 | 43 | 1.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 120.00 | 91.30 | 98.20 | 94.75 | 74.64 | 0.00 | 0.00% | 0.79 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 125.00 | 86.40 | 93.25 | 89.83 | 70.86 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 130.00 | 82.65 | 87.10 | 84.88 | 67.07 | 0.00 | 0.00% | 0.65 | 0 | 106 | 1.29 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 135.00 | 76.50 | 83.60 | 80.05 | 64.49 | 0.00 | 0.00% | 0.59 | 0 | 75 | 1.23 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 140.00 | 71.20 | 78.65 | 74.93 | 65.14 | 0.00 | 0.00% | 0.54 | 0 | 201 | 1.13 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 145.00 | 66.35 | 73.75 | 70.05 | 55.41 | 0.00 | 0.00% | 0.48 | 0 | 102 | 1.09 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 150.00 | 63.25 | 68.70 | 65.98 | 71.00 | 0.00 | 0.00% | 0.44 | 0 | 91 | 1.01 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 56.80 | 62.40 | 59.60 | 47.61 | 0.00 | 0.00% | 0.38 | 0 | 89 | 0.83 | 0.98 | 0.00 | -0.04 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 160.00 | 53.50 | 58.50 | 56.00 | 54.61 | 0.00 | 0.00% | 0.35 | 0 | 112 | 0.78 | 0.97 | 0.00 | -0.05 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 165.00 | 48.70 | 54.45 | 51.58 | 65.66 | 0.00 | 0.00% | 0.31 | 0 | 102 | 0.71 | 0.96 | 0.00 | -0.05 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 170.00 | 44.10 | 49.80 | 46.95 | 59.65 | 0.00 | 0.00% | 0.28 | 0 | 66 | 0.63 | 0.95 | 0.00 | -0.06 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 175.00 | 38.65 | 45.05 | 41.85 | 44.00 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.60 | 0.93 | 0.00 | -0.07 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 180.00 | 34.20 | 40.20 | 37.20 | 38.24 | -5.04 | -11.65% | 0.21 | 1 | 195 | 0.61 | 0.91 | 0.00 | -0.08 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 185.00 | 30.45 | 36.35 | 33.40 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.57 | 0.89 | 0.01 | -0.09 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 190.00 | 25.45 | 32.70 | 29.08 | 34.10 | 0.00 | 0.00% | 0.15 | 0 | 191 | 0.43 | 0.86 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 23.90 | 26.85 | 25.38 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.48 | 0.82 | 0.01 | -0.12 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 20.55 | 23.40 | 21.98 | 26.64 | 0.00 | 0.00% | 0.11 | 0 | 796 | 0.46 | 0.78 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 16.75 | 20.05 | 18.40 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 489 | 0.44 | 0.73 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 13.95 | 17.00 | 15.48 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 637 | 0.47 | 0.67 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 12.35 | 14.55 | 13.45 | 12.99 | -3.96 | -23.37% | 0.06 | 1 | 1,446 | 0.45 | 0.61 | 0.01 | -0.16 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 10.50 | 12.10 | 11.30 | 11.48 | -3.29 | -22.28% | 0.05 | 2 | 1,872 | 0.45 | 0.55 | 0.01 | -0.17 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 7.85 | 10.15 | 9.00 | 10.15 | -2.10 | -17.15% | 0.04 | 20 | 921 | 0.44 | 0.50 | 0.01 | -0.17 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 7.05 | 8.50 | 7.78 | 7.80 | -2.40 | -23.53% | 0.03 | 71 | 976 | 0.45 | 0.44 | 0.01 | -0.17 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 5.35 | 7.10 | 6.23 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.45 | 0.39 | 0.01 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 3.90 | 5.95 | 4.93 | 7.21 | 0.00 | 0.00% | 0.02 | 0 | 2,115 | 0.46 | 0.34 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 3.50 | 4.95 | 4.23 | 5.83 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.45 | 0.29 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 3.00 | 4.05 | 3.53 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 0.45 | 0.25 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 2.32 | 3.55 | 2.94 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.45 | 0.21 | 0.01 | -0.12 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 1.85 | 2.82 | 2.34 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.46 | 0.18 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 1.45 | 2.00 | 1.73 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.46 | 0.16 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 1.26 | 2.00 | 1.63 | 1.61 | -0.61 | -27.48% | 0.01 | 2 | 1,196 | 0.46 | 0.13 | 0.01 | -0.09 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 0.89 | 1.75 | 1.32 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.47 | 0.11 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 0.83 | 1.52 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.48 | 0.09 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 0.69 | 1.15 | 0.92 | 0.82 | -0.45 | -35.44% | 0.00 | 17 | 725 | 0.48 | 0.08 | 0.00 | -0.06 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 0.43 | 1.36 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.49 | 0.07 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 0.48 | 1.24 | 0.86 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.50 | 0.06 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 0.39 | 0.60 | 0.50 | 0.50 | -0.25 | -33.34% | 0.00 | 2 | 2,862 | 0.51 | 0.05 | 0.00 | -0.04 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 0.18 | 1.08 | 0.63 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.51 | 0.04 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 1.02 | 0.54 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.51 | 0.04 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.97 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.52 | 0.03 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 320.00 | 0.16 | 0.46 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.51 | 0.03 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.89 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.54 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.86 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 0.55 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 335.00 | 0.01 | 0.83 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.53 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 340.00 | 0.10 | 0.80 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.57 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 345.00 | 0.01 | 0.78 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.56 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 350.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 0.58 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 355.00 | 0.01 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.56 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 360.00 | 0.01 | 0.74 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.60 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 380.00 | 0.05 | 0.69 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.62 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.61 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 440.00 | 0.05 | 1.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 525.00 | 0.01 | 0.15 | 0.08 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 403 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 530.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 469 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 535.00 | 0.01 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.68 | 0.84 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.72 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.69 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.61 | -0.01 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.07 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.50 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 150.00 | 0.15 | 0.84 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.56 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 0.12 | 0.94 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.46 | -0.02 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 160.00 | 0.19 | 1.07 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.47 | -0.03 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 165.00 | 0.49 | 1.18 | 0.84 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.49 | -0.04 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 170.00 | 0.73 | 1.37 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.50 | -0.05 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 175.00 | 0.96 | 1.83 | 1.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.48 | -0.07 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 180.00 | 1.70 | 2.44 | 2.07 | 2.03 | +0.48 | +30.97% | 0.01 | 1 | 854 | 0.47 | -0.09 | 0.00 | -0.08 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 185.00 | 2.55 | 3.20 | 2.88 | 2.50 | +0.38 | +17.93% | 0.02 | 2 | 707 | 0.46 | -0.11 | 0.01 | -0.09 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 190.00 | 3.20 | 4.25 | 3.73 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1,234 | 0.46 | -0.14 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 4.30 | 5.60 | 4.95 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1,656 | 0.45 | -0.18 | 0.01 | -0.12 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 5.85 | 7.10 | 6.48 | 6.82 | +1.92 | +39.19% | 0.03 | 11 | 1,905 | 0.45 | -0.22 | 0.01 | -0.13 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 7.55 | 9.20 | 8.38 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 545 | 0.45 | -0.27 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 9.65 | 11.35 | 10.50 | 11.00 | +3.05 | +38.37% | 0.05 | 29 | 1,479 | 0.45 | -0.33 | 0.01 | -0.15 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 12.10 | 14.90 | 13.50 | 10.43 | 0.00 | 0.00% | 0.06 | 0 | 702 | 0.44 | -0.39 | 0.01 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 14.75 | 16.85 | 15.80 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 878 | 0.45 | -0.45 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 16.95 | 20.85 | 18.90 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 1,532 | 0.44 | -0.50 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 19.45 | 24.25 | 21.85 | 18.83 | 0.00 | 0.00% | 0.10 | 0 | 1,211 | 0.44 | -0.56 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 24.40 | 27.90 | 26.15 | 17.41 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.46 | -0.61 | 0.01 | -0.16 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 28.20 | 31.75 | 29.98 | 19.85 | 0.00 | 0.00% | 0.12 | 0 | 1,748 | 0.46 | -0.66 | 0.01 | -0.15 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 32.25 | 35.80 | 34.03 | 31.90 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.48 | -0.71 | 0.01 | -0.14 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 36.45 | 41.50 | 38.98 | 27.98 | 0.00 | 0.00% | 0.16 | 0 | 1,782 | 0.44 | -0.75 | 0.01 | -0.13 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 39.00 | 44.90 | 41.95 | 35.05 | 0.00 | 0.00% | 0.16 | 0 | 367 | 0.44 | -0.79 | 0.01 | -0.12 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 45.50 | 49.60 | 47.55 | 37.60 | 0.00 | 0.00% | 0.18 | 0 | 430 | 0.47 | -0.82 | 0.01 | -0.11 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 48.40 | 54.05 | 51.23 | 44.78 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.51 | -0.84 | 0.01 | -0.10 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 52.90 | 58.75 | 55.83 | 44.11 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.65 | -0.87 | 0.01 | -0.09 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 57.95 | 63.55 | 60.75 | 58.27 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.67 | -0.89 | 0.01 | -0.08 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 64.50 | 69.90 | 67.20 | 74.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.70 | -0.91 | 0.00 | -0.07 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 68.35 | 74.05 | 71.20 | 83.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | -0.92 | 0.00 | -0.06 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 72.40 | 78.15 | 75.28 | 89.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.06 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 77.65 | 84.20 | 80.93 | 102.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | -0.94 | 0.00 | -0.05 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 82.35 | 89.55 | 85.95 | 79.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | -0.95 | 0.00 | -0.04 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 87.60 | 94.50 | 91.05 | 101.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 310.00 | 92.30 | 99.55 | 95.93 | 113.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | -0.96 | 0.00 | -0.04 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 97.55 | 103.00 | 100.28 | 105.05 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.91 | -0.97 | 0.00 | -0.03 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 320.00 | 103.60 | 108.00 | 105.80 | 116.68 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.94 | -0.97 | 0.00 | -0.03 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 325.00 | 107.80 | 114.50 | 111.15 | 131.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 330.00 | 112.55 | 119.50 | 116.03 | 106.95 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.93 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 335.00 | 117.80 | 123.50 | 120.65 | 117.80 | 0.00 | 0.00% | 0.36 | 0 | 72 | 0.95 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 340.00 | 122.30 | 129.50 | 125.90 | 116.70 | 0.00 | 0.00% | 0.37 | 0 | 208 | 0.99 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 345.00 | 127.55 | 134.50 | 131.03 | 84.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 7/8/2026 3:59:59 PM EST |
| 350.00 | 132.30 | 139.75 | 136.03 | 128.91 | 0.00 | 0.00% | 0.39 | 0 | 126 | 1.04 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 355.00 | 137.80 | 143.50 | 140.65 | 141.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.04 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 360.00 | 143.75 | 148.25 | 146.00 | 136.95 | 0.00 | 0.00% | 0.41 | 0 | 32 | 1.12 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 365.00 | 147.55 | 154.50 | 151.03 | 173.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.09 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 370.00 | 152.55 | 160.25 | 156.40 | 171.05 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 375.00 | 157.80 | 163.50 | 160.65 | 155.01 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 380.00 | 162.55 | 169.85 | 166.20 | 145.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/8/2026 3:59:59 PM EST |
| 385.00 | 167.55 | 175.60 | 171.58 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 390.00 | 172.55 | 180.25 | 176.40 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 395.00 | 177.55 | 183.90 | 180.73 | 169.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 7/8/2026 3:59:59 PM EST |
| 400.00 | 182.55 | 190.30 | 186.43 | 156.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 3:59:59 PM EST |
| 405.00 | 187.55 | 195.10 | 191.33 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 410.00 | 192.55 | 200.25 | 196.40 | 169.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 7/8/2026 3:59:59 PM EST |
| 415.00 | 197.55 | 205.30 | 201.43 | 163.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:59 PM EST |
| 420.00 | 202.55 | 210.00 | 206.28 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 425.00 | 207.55 | 215.20 | 211.38 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 430.00 | 212.55 | 220.00 | 216.28 | % | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 435.00 | 217.55 | 225.35 | 221.45 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 440.00 | 222.55 | 229.95 | 226.25 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 445.00 | 227.55 | 235.30 | 231.43 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 450.00 | 232.55 | 240.40 | 236.48 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 455.00 | 237.55 | 245.30 | 241.43 | 237.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 460.00 | 242.55 | 250.20 | 246.38 | 242.43 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 465.00 | 247.55 | 255.50 | 251.53 | % | 0.54 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 470.00 | 252.55 | 259.75 | 256.15 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 475.00 | 257.55 | 265.00 | 261.28 | % | 0.55 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 480.00 | 262.55 | 270.20 | 266.38 | % | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 485.00 | 267.55 | 275.35 | 271.45 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 490.00 | 272.55 | 280.20 | 276.38 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 495.00 | 277.55 | 285.25 | 281.40 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 500.00 | 282.55 | 289.75 | 286.15 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 505.00 | 287.55 | 295.25 | 291.40 | % | 0.58 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 510.00 | 292.55 | 300.00 | 296.28 | % | 0.58 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 515.00 | 297.55 | 304.75 | 301.15 | % | 0.58 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 520.00 | 302.55 | 310.00 | 306.28 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 525.00 | 307.55 | 315.05 | 311.30 | % | 0.59 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 530.00 | 312.55 | 320.30 | 316.43 | % | 0.60 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 535.00 | 317.55 | 325.10 | 321.33 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 540.00 | 322.55 | 330.35 | 326.45 | % | 0.60 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST |