Options Chain for ADOBE INC COM (ADBE) - $369.47 as of 7/29/2025 3:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 181.15 | 187.50 | 184.33 | 183.91 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 178.05 | 181.60 | 179.83 | 178.97 | 0.00 | 0.00% | 0.92 | 0 | 55 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 172.50 | 178.70 | 175.60 | 174.42 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 162.35 | 167.35 | 164.85 | 164.53 | 0.00 | 0.00% | 0.78 | 0 | 12 | 1.00 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 153.05 | 157.50 | 155.28 | 153.20 | 0.00 | 0.00% | 0.71 | 0 | 23 | 1.08 | 1.00 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 142.20 | 147.35 | 144.78 | 144.01 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 133.40 | 137.20 | 135.30 | 134.98 | 0.00 | 0.00% | 0.56 | 0 | 15 | 0.94 | 0.99 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 245.00 | 127.80 | 134.30 | 131.05 | 129.82 | 0.00 | 0.00% | 0.53 | 0 | 28 | 0.90 | 0.99 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 123.30 | 127.15 | 125.23 | 125.76 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.87 | 0.99 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 255.00 | 118.65 | 122.25 | 120.45 | 118.49 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 113.20 | 119.50 | 116.35 | 113.79 | 0.00 | 0.00% | 0.45 | 0 | 33 | 0.80 | 0.98 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 265.00 | 107.90 | 114.70 | 111.30 | 109.37 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.79 | 0.98 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 104.35 | 107.50 | 105.93 | 103.99 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.75 | 0.97 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 275.00 | 98.30 | 104.80 | 101.55 | 99.27 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.71 | 0.97 | 0.00 | -0.08 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 94.25 | 97.95 | 96.10 | 96.09 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.70 | 0.96 | 0.00 | -0.09 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 285.00 | 89.60 | 93.30 | 91.45 | % | 0.32 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.09 | 7/29/2025 1:58:57 PM EST | |||
| 290.00 | 85.15 | 88.45 | 86.80 | 114.30 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.65 | 0.94 | 0.00 | -0.10 | 5/13/2025 | 7/29/2025 1:58:57 PM EST |
| 295.00 | 80.80 | 82.55 | 81.68 | 81.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.11 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 300.00 | 76.25 | 77.50 | 76.88 | 75.30 | 0.00 | 0.00% | 0.26 | 0 | 108 | 0.46 | 0.92 | 0.00 | -0.12 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 305.00 | 71.55 | 73.10 | 72.33 | 71.97 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.44 | 0.91 | 0.00 | -0.13 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 310.00 | 67.00 | 68.55 | 67.78 | 64.60 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.41 | 0.90 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 315.00 | 61.05 | 66.80 | 63.93 | 61.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.88 | 0.00 | -0.15 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 320.00 | 58.80 | 59.95 | 59.38 | 59.90 | +7.36 | +14.01% | 0.19 | 1 | 42 | 0.43 | 0.86 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 325.00 | 54.55 | 57.10 | 55.83 | 46.10 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.43 | 0.85 | 0.00 | -0.17 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 330.00 | 50.25 | 51.45 | 50.85 | 50.60 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.40 | 0.82 | 0.00 | -0.18 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 335.00 | 45.25 | 48.55 | 46.90 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.41 | 0.80 | 0.01 | -0.19 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 340.00 | 41.50 | 43.45 | 42.48 | 43.65 | +2.25 | +5.44% | 0.12 | 4 | 81 | 0.39 | 0.77 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 345.00 | 38.00 | 39.85 | 38.93 | 39.53 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.40 | 0.75 | 0.01 | -0.20 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 350.00 | 34.50 | 36.50 | 35.50 | 38.10 | +4.72 | +14.14% | 0.10 | 3 | 145 | 0.38 | 0.72 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 355.00 | 31.75 | 32.90 | 32.33 | 33.10 | +2.35 | +7.65% | 0.09 | 4 | 11 | 0.39 | 0.68 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 360.00 | 29.30 | 29.70 | 29.50 | 29.72 | +2.27 | +8.27% | 0.08 | 16 | 370 | 0.38 | 0.65 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 365.00 | 26.35 | 26.90 | 26.63 | 26.35 | +0.65 | +2.53% | 0.07 | 4 | 163 | 0.38 | 0.61 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 370.00 | 23.60 | 24.00 | 23.80 | 23.50 | +1.55 | +7.07% | 0.06 | 77 | 952 | 0.38 | 0.58 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 375.00 | 21.10 | 21.45 | 21.28 | 22.15 | +2.53 | +12.90% | 0.06 | 82 | 561 | 0.37 | 0.54 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 380.00 | 18.75 | 19.05 | 18.90 | 20.25 | +3.00 | +17.40% | 0.05 | 27 | 1,231 | 0.37 | 0.50 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 385.00 | 16.60 | 16.95 | 16.78 | 17.05 | +1.68 | +10.93% | 0.04 | 67 | 442 | 0.37 | 0.46 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 390.00 | 14.60 | 14.90 | 14.75 | 14.90 | +1.57 | +11.78% | 0.04 | 233 | 2,133 | 0.37 | 0.43 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 395.00 | 12.85 | 13.10 | 12.98 | 12.92 | +0.97 | +8.12% | 0.03 | 26 | 309 | 0.37 | 0.39 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 400.00 | 11.25 | 11.50 | 11.38 | 11.47 | +1.12 | +10.83% | 0.03 | 1,030 | 7,292 | 0.37 | 0.36 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 405.00 | 9.80 | 10.05 | 9.93 | 10.35 | +1.45 | +16.30% | 0.02 | 21 | 183 | 0.37 | 0.32 | 0.01 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 410.00 | 8.55 | 8.80 | 8.68 | 8.77 | +0.97 | +12.44% | 0.02 | 49 | 3,722 | 0.37 | 0.29 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 415.00 | 7.45 | 7.65 | 7.55 | 7.70 | +0.98 | +14.59% | 0.02 | 12 | 203 | 0.37 | 0.26 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 420.00 | 6.45 | 6.65 | 6.55 | 6.45 | +0.60 | +10.26% | 0.02 | 57 | 1,279 | 0.37 | 0.24 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 425.00 | 5.55 | 5.75 | 5.65 | 5.89 | +0.84 | +16.64% | 0.01 | 11 | 220 | 0.37 | 0.21 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 430.00 | 4.80 | 5.00 | 4.90 | 4.85 | +0.50 | +11.50% | 0.01 | 82 | 3,247 | 0.37 | 0.18 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 435.00 | 4.15 | 4.30 | 4.23 | 4.65 | +0.90 | +24.00% | 0.01 | 35 | 86 | 0.37 | 0.16 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 440.00 | 3.55 | 3.75 | 3.65 | 4.02 | +0.82 | +25.63% | 0.01 | 6 | 726 | 0.37 | 0.14 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 445.00 | 0.00 | 3.35 | 1.68 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.12 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 450.00 | 2.65 | 2.79 | 2.72 | 2.75 | +0.34 | +14.11% | 0.01 | 56 | 2,894 | 0.37 | 0.10 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 455.00 | 2.14 | 2.56 | 2.35 | 2.50 | +0.08 | +3.31% | 0.01 | 1 | 219 | 0.35 | 0.09 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 2.00 | +0.40 | +25.00% | 0.00 | 10 | 706 | 0.41 | 0.07 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 465.00 | 1.69 | 2.49 | 2.09 | 1.60 | +0.13 | +8.85% | 0.00 | 1 | 17 | 0.34 | 0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 470.00 | 1.43 | 2.05 | 1.74 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.37 | 0.05 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 475.00 | 1.28 | 1.40 | 1.34 | 1.35 | +0.18 | +15.39% | 0.00 | 1 | 20 | 0.38 | 0.04 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 480.00 | 1.11 | 1.24 | 1.18 | 1.12 | +0.10 | +9.81% | 0.00 | 1 | 574 | 0.38 | 0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 485.00 | 0.00 | 1.22 | 0.61 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | 0.03 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 490.00 | 0.01 | 1.06 | 0.54 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.39 | 0.02 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 495.00 | 0.63 | 3.65 | 2.14 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.02 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 500.00 | 0.56 | 0.78 | 0.67 | 0.66 | +0.04 | +6.46% | 0.00 | 31 | 815 | 0.39 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 505.00 | 0.28 | 0.97 | 0.63 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 510.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.40 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 515.00 | 0.28 | 0.77 | 0.53 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 520.00 | 0.33 | 0.46 | 0.40 | 0.42 | +0.10 | +31.25% | 0.00 | 1 | 672 | 0.40 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 525.00 | 0.19 | 0.57 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 530.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.40 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 535.00 | 0.12 | 0.50 | 0.31 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 540.00 | 0.00 | 1.98 | 0.99 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 545.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 550.00 | 0.04 | 0.30 | 0.17 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1,297 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 570.00 | 0.00 | 3.20 | 1.60 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 580.00 | 0.00 | 1.03 | 0.52 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:57 PM EST |
| 590.00 | 0.00 | 0.73 | 0.37 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:57 PM EST |
| 600.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 852 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 610.00 | 0.00 | 0.98 | 0.49 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:57 PM EST |
| 620.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 630.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:57 PM EST |
| 640.00 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 650.00 | 0.00 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:57 PM EST |
| 660.00 | 0.00 | 3.20 | 1.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 670.00 | 0.00 | 3.20 | 1.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:57 PM EST |
| 680.00 | 0.00 | 0.46 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:57 PM EST |
| 700.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 740.00 | 0.00 | 0.91 | 0.46 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:57 PM EST |
| 760.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 780.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:57 PM EST |
| 800.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:57 PM EST |
| 820.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.96 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.99 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 3.25 | 1.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 3.25 | 1.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | 0.00 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 0.10 | 0.50 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.53 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 245.00 | 0.00 | 0.74 | 0.37 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 0.11 | 0.60 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.50 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 255.00 | 0.17 | 0.66 | 0.42 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.01 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 82 | 0.50 | -0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 265.00 | 0.36 | 0.87 | 0.62 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | -0.02 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 0.27 | 0.80 | 0.54 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.45 | -0.03 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 275.00 | 0.60 | 1.16 | 0.88 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | -0.03 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 0.04 | 1.14 | 0.59 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.38 | -0.04 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 285.00 | 0.62 | 2.81 | 1.72 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.47 | -0.05 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 290.00 | 1.35 | 1.43 | 1.39 | 1.22 | -0.20 | -14.09% | 0.00 | 11 | 153 | 0.44 | -0.06 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 295.00 | 1.61 | 1.73 | 1.67 | 1.60 | +0.03 | +1.92% | 0.01 | 11 | 37 | 0.43 | -0.07 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 300.00 | 1.93 | 2.02 | 1.98 | 1.96 | -0.20 | -9.26% | 0.01 | 3 | 539 | 0.43 | -0.08 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 305.00 | 2.32 | 2.41 | 2.37 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.42 | -0.09 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 310.00 | 2.77 | 2.88 | 2.83 | 2.69 | -0.38 | -12.38% | 0.01 | 4 | 798 | 0.41 | -0.10 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 315.00 | 3.30 | 3.50 | 3.40 | 3.29 | -0.41 | -11.09% | 0.01 | 1 | 117 | 0.41 | -0.12 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 320.00 | 3.95 | 4.10 | 4.03 | 3.67 | -0.69 | -15.83% | 0.01 | 7 | 3,025 | 0.41 | -0.14 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 325.00 | 4.70 | 4.85 | 4.78 | 4.40 | -0.75 | -14.57% | 0.01 | 22 | 1,666 | 0.40 | -0.15 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 330.00 | 5.50 | 6.00 | 5.75 | 5.61 | -0.54 | -8.78% | 0.02 | 23 | 1,309 | 0.40 | -0.18 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 335.00 | 6.50 | 7.05 | 6.78 | 6.60 | -0.67 | -9.22% | 0.02 | 21 | 216 | 0.39 | -0.20 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 340.00 | 7.65 | 7.90 | 7.78 | 7.91 | -0.81 | -9.29% | 0.02 | 8 | 1,100 | 0.39 | -0.23 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 345.00 | 8.95 | 9.20 | 9.08 | 8.34 | -1.59 | -16.02% | 0.03 | 198 | 346 | 0.39 | -0.25 | 0.01 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 350.00 | 10.45 | 10.70 | 10.58 | 10.17 | -1.35 | -11.72% | 0.03 | 51 | 2,806 | 0.38 | -0.28 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 355.00 | 12.10 | 12.35 | 12.23 | 11.74 | -1.54 | -11.60% | 0.03 | 5 | 332 | 0.38 | -0.32 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 360.00 | 13.95 | 14.70 | 14.33 | 14.13 | -1.22 | -7.95% | 0.04 | 28 | 1,718 | 0.38 | -0.35 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 365.00 | 16.05 | 16.55 | 16.30 | 17.05 | -0.40 | -2.30% | 0.04 | 1 | 513 | 0.38 | -0.39 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 370.00 | 18.20 | 18.60 | 18.40 | 18.55 | -1.05 | -5.36% | 0.05 | 221 | 1,785 | 0.38 | -0.42 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 375.00 | 20.60 | 20.95 | 20.78 | 20.40 | -1.93 | -8.65% | 0.06 | 31 | 976 | 0.37 | -0.46 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 380.00 | 23.25 | 24.00 | 23.63 | 23.45 | -1.30 | -5.26% | 0.06 | 25 | 1,999 | 0.37 | -0.50 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 385.00 | 26.05 | 27.10 | 26.58 | 26.60 | -0.18 | -0.68% | 0.07 | 1 | 127 | 0.36 | -0.54 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 390.00 | 28.95 | 29.55 | 29.25 | 29.15 | -1.63 | -5.30% | 0.07 | 19 | 2,159 | 0.37 | -0.57 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 395.00 | 32.15 | 32.70 | 32.43 | 34.55 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.36 | -0.61 | 0.01 | -0.21 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 400.00 | 34.90 | 36.60 | 35.75 | 34.50 | -3.35 | -8.86% | 0.09 | 17 | 1,926 | 0.37 | -0.64 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 405.00 | 39.20 | 40.00 | 39.60 | 37.28 | -3.57 | -8.74% | 0.10 | 7 | 10 | 0.37 | -0.68 | 0.01 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 410.00 | 42.85 | 43.45 | 43.15 | 45.70 | 0.00 | 0.00% | 0.11 | 0 | 2,169 | 0.37 | -0.71 | 0.01 | -0.19 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 415.00 | 44.60 | 47.35 | 45.98 | 47.30 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.37 | -0.74 | 0.01 | -0.18 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 420.00 | 50.45 | 51.35 | 50.90 | 52.35 | 0.00 | 0.00% | 0.12 | 0 | 606 | 0.37 | -0.76 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 425.00 | 54.65 | 55.50 | 55.08 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.38 | -0.79 | 0.01 | -0.15 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 430.00 | 58.65 | 60.20 | 59.43 | 60.85 | 0.00 | 0.00% | 0.14 | 0 | 566 | 0.36 | -0.82 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 435.00 | 62.90 | 64.75 | 63.83 | 60.88 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.40 | -0.84 | 0.00 | -0.13 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 440.00 | 65.60 | 68.80 | 67.20 | 70.30 | -0.51 | -0.72% | 0.15 | 1 | 404 | 0.37 | -0.86 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 445.00 | 72.50 | 74.15 | 73.33 | 79.92 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.35 | -0.88 | 0.00 | -0.10 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 450.00 | 76.65 | 78.70 | 77.68 | 77.40 | 0.00 | 0.00% | 0.17 | 0 | 454 | 0.36 | -0.90 | 0.00 | -0.09 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 455.00 | 81.90 | 83.45 | 82.68 | 82.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.08 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 460.00 | 86.75 | 88.30 | 87.53 | 95.10 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.41 | -0.93 | 0.00 | -0.07 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 465.00 | 88.05 | 93.90 | 90.98 | % | 0.20 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 470.00 | 93.15 | 99.85 | 96.50 | 102.15 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.49 | -0.95 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 475.00 | 98.05 | 103.55 | 100.80 | 104.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.05 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 480.00 | 103.50 | 108.70 | 106.10 | 109.10 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.52 | -0.96 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 485.00 | 107.80 | 114.35 | 111.08 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 490.00 | 113.15 | 119.20 | 116.18 | 122.25 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.53 | -0.98 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 495.00 | 118.15 | 124.80 | 121.48 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 500.00 | 124.30 | 128.40 | 126.35 | 127.49 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.57 | -0.98 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 505.00 | 129.80 | 134.80 | 132.30 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 510.00 | 133.00 | 138.50 | 135.75 | 141.10 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.60 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 515.00 | 138.10 | 143.85 | 140.98 | 142.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 520.00 | 145.20 | 148.55 | 146.88 | 149.01 | -0.44 | -0.30% | 0.28 | 5 | 5 | 0.60 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 525.00 | 148.05 | 153.70 | 150.88 | 157.07 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 530.00 | 154.90 | 159.00 | 156.95 | 158.81 | +2.36 | +1.51% | 0.30 | 4 | 4 | 0.65 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 535.00 | 158.15 | 163.90 | 161.03 | 169.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 540.00 | 164.90 | 168.95 | 166.93 | 161.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 545.00 | 168.05 | 174.25 | 171.15 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 550.00 | 173.05 | 178.75 | 175.90 | 157.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:57 PM EST |
| 560.00 | 183.05 | 189.20 | 186.13 | 172.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:58:57 PM EST |
| 570.00 | 193.40 | 198.85 | 196.13 | 176.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:57 PM EST |
| 580.00 | 204.60 | 209.75 | 207.18 | 190.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:58:57 PM EST |
| 590.00 | 213.20 | 219.15 | 216.18 | 203.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:57 PM EST |
| 600.00 | 225.00 | 229.05 | 227.03 | 204.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:58:57 PM EST |
| 610.00 | 233.00 | 238.85 | 235.93 | 273.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 620.00 | 244.90 | 249.15 | 247.03 | 122.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 7/29/2025 1:58:57 PM EST |
| 630.00 | 255.20 | 258.95 | 257.08 | 146.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 7/29/2025 1:58:57 PM EST |
| 640.00 | 264.85 | 268.70 | 266.78 | 303.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 650.00 | 274.80 | 279.20 | 277.00 | 129.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 7/29/2025 1:58:57 PM EST |
| 660.00 | 283.00 | 289.25 | 286.13 | 128.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 1:58:57 PM EST |
| 670.00 | 294.85 | 299.20 | 297.03 | 185.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 7/29/2025 1:58:57 PM EST |
| 680.00 | 303.20 | 309.15 | 306.18 | 221.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 700.00 | 323.15 | 329.45 | 326.30 | 241.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 720.00 | 343.10 | 349.80 | 346.45 | 347.93 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 740.00 | 364.60 | 369.25 | 366.93 | 281.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 760.00 | 383.00 | 389.85 | 386.43 | 301.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 780.00 | 403.00 | 409.40 | 406.20 | 321.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:57 PM EST |
| 800.00 | 424.15 | 429.00 | 426.58 | % | 0.53 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 820.00 | 443.10 | 449.00 | 446.05 | % | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |