Options Chain for ADOBE INC COM (ADBE) - $333.65 as of 8/12/2025 11:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 143.45 | 150.15 | 146.80 | 183.91 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 195.00 | 138.50 | 145.10 | 141.80 | 178.97 | 0.00 | 0.00% | 0.73 | 0 | 55 | 1.06 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 200.00 | 133.45 | 140.05 | 136.75 | 174.42 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 210.00 | 124.05 | 129.30 | 126.68 | 164.53 | 0.00 | 0.00% | 0.60 | 0 | 12 | 0.94 | 1.00 | 0.00 | -0.03 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 220.00 | 114.00 | 119.95 | 116.98 | 118.91 | 0.00 | 0.00% | 0.53 | 0 | 24 | 0.92 | 0.99 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 230.00 | 104.05 | 110.70 | 107.38 | 144.01 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.81 | 0.99 | 0.00 | -0.05 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 235.00 | 99.25 | 105.90 | 102.58 | % | 0.44 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 8/12/2025 10:59:02 AM EST | |||
| 240.00 | 96.25 | 100.10 | 98.18 | 134.98 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.78 | 0.98 | 0.00 | -0.07 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 245.00 | 92.05 | 95.65 | 93.85 | 129.82 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.72 | 0.97 | 0.00 | -0.08 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 250.00 | 86.60 | 90.30 | 88.45 | 125.76 | 0.00 | 0.00% | 0.35 | 0 | 26 | 0.71 | 0.97 | 0.00 | -0.09 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 255.00 | 80.40 | 85.95 | 83.18 | 118.49 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.68 | 0.96 | 0.00 | -0.10 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 260.00 | 74.55 | 80.80 | 77.68 | 113.79 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.43 | 0.95 | 0.00 | -0.11 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 265.00 | 70.00 | 75.45 | 72.73 | 109.37 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.46 | 0.94 | 0.00 | -0.12 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 270.00 | 68.65 | 71.05 | 69.85 | 103.99 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.47 | 0.93 | 0.00 | -0.13 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 275.00 | 61.55 | 68.10 | 64.83 | 99.27 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.52 | 0.91 | 0.00 | -0.15 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 280.00 | 56.65 | 62.75 | 59.70 | 58.31 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.54 | 0.89 | 0.00 | -0.16 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 285.00 | 55.15 | 60.15 | 57.65 | 54.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.51 | 0.88 | 0.00 | -0.17 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 290.00 | 50.65 | 53.80 | 52.23 | 54.91 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.47 | 0.86 | 0.00 | -0.19 | 8/4/2025 | 8/12/2025 10:59:02 AM EST |
| 295.00 | 45.40 | 50.00 | 47.70 | 53.13 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | 0.83 | 0.00 | -0.20 | 8/5/2025 | 8/12/2025 10:59:02 AM EST |
| 300.00 | 42.40 | 46.00 | 44.20 | 43.30 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.47 | 0.81 | 0.01 | -0.22 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 305.00 | 39.45 | 41.95 | 40.70 | 42.45 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.47 | 0.78 | 0.01 | -0.23 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 310.00 | 36.00 | 37.10 | 36.55 | 33.50 | -4.50 | -11.85% | 0.12 | 1 | 36 | 0.48 | 0.74 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 315.00 | 32.15 | 34.35 | 33.25 | 30.42 | -2.03 | -6.26% | 0.11 | 1 | 18 | 0.48 | 0.71 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 320.00 | 28.95 | 30.45 | 29.70 | 28.00 | -1.40 | -4.77% | 0.09 | 1 | 55 | 0.47 | 0.67 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 325.00 | 26.65 | 26.95 | 26.80 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.46 | 0.64 | 0.01 | -0.27 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 330.00 | 23.75 | 24.10 | 23.93 | 24.29 | +1.69 | +7.48% | 0.07 | 57 | 155 | 0.46 | 0.60 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 335.00 | 21.10 | 21.45 | 21.28 | 21.44 | +1.84 | +9.39% | 0.06 | 60 | 113 | 0.46 | 0.56 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 340.00 | 18.70 | 19.00 | 18.85 | 19.02 | +1.52 | +8.69% | 0.06 | 42 | 274 | 0.45 | 0.52 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 345.00 | 16.50 | 16.85 | 16.68 | 16.85 | +1.25 | +8.02% | 0.05 | 13 | 351 | 0.45 | 0.48 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 350.00 | 14.50 | 14.80 | 14.65 | 14.90 | +1.50 | +11.20% | 0.04 | 32 | 464 | 0.45 | 0.44 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 355.00 | 12.60 | 12.95 | 12.78 | 12.90 | +0.95 | +7.95% | 0.04 | 27 | 167 | 0.45 | 0.40 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 360.00 | 11.10 | 11.35 | 11.23 | 11.55 | +1.30 | +12.69% | 0.03 | 47 | 549 | 0.45 | 0.37 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 365.00 | 9.70 | 9.95 | 9.83 | 9.95 | +0.75 | +8.16% | 0.03 | 9 | 389 | 0.45 | 0.33 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 370.00 | 8.45 | 8.65 | 8.55 | 8.46 | +0.53 | +6.69% | 0.02 | 18 | 1,480 | 0.45 | 0.30 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 375.00 | 7.35 | 7.55 | 7.45 | 7.56 | +0.76 | +11.18% | 0.02 | 13 | 608 | 0.46 | 0.27 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 380.00 | 6.35 | 6.60 | 6.48 | 6.35 | +0.36 | +6.01% | 0.02 | 13 | 1,610 | 0.46 | 0.24 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 385.00 | 5.50 | 5.75 | 5.63 | 5.74 | +0.50 | +9.55% | 0.01 | 12 | 535 | 0.46 | 0.22 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 390.00 | 4.75 | 5.00 | 4.88 | 4.95 | +0.50 | +11.24% | 0.01 | 54 | 2,866 | 0.46 | 0.19 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 395.00 | 4.15 | 4.35 | 4.25 | 4.27 | +0.41 | +10.63% | 0.01 | 22 | 341 | 0.46 | 0.17 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 400.00 | 3.55 | 3.80 | 3.68 | 3.67 | +0.27 | +7.95% | 0.01 | 45 | 14,319 | 0.46 | 0.15 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 405.00 | 3.10 | 3.30 | 3.20 | 3.12 | +0.19 | +6.49% | 0.01 | 5 | 297 | 0.47 | 0.14 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 410.00 | 2.55 | 2.88 | 2.72 | 2.80 | +0.21 | +8.11% | 0.01 | 9 | 3,706 | 0.47 | 0.12 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 415.00 | 2.35 | 2.55 | 2.45 | 2.32 | +0.07 | +3.12% | 0.01 | 14 | 240 | 0.47 | 0.11 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 420.00 | 2.05 | 2.22 | 2.14 | 2.10 | +0.15 | +7.70% | 0.01 | 35 | 1,118 | 0.47 | 0.09 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 425.00 | 1.79 | 1.95 | 1.87 | 1.84 | +0.07 | +3.96% | 0.00 | 11 | 407 | 0.48 | 0.08 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 430.00 | 1.56 | 1.71 | 1.64 | 1.59 | +0.03 | +1.93% | 0.00 | 7 | 3,220 | 0.49 | 0.07 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 435.00 | 1.38 | 1.50 | 1.44 | 1.46 | +0.11 | +8.15% | 0.00 | 8 | 115 | 0.48 | 0.06 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 440.00 | 1.25 | 1.33 | 1.29 | 1.25 | -0.12 | -8.76% | 0.00 | 44 | 691 | 0.49 | 0.06 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 445.00 | 0.93 | 1.21 | 1.07 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.50 | 0.05 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 450.00 | 0.88 | 1.24 | 1.06 | 0.90 | -0.05 | -5.27% | 0.00 | 103 | 3,015 | 0.51 | 0.04 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 455.00 | 0.56 | 1.01 | 0.79 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.50 | 0.04 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 460.00 | 0.36 | 1.08 | 0.72 | 0.88 | +0.22 | +33.34% | 0.00 | 2 | 684 | 0.48 | 0.03 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 465.00 | 0.50 | 0.89 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.03 | 0.00 | -0.05 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 470.00 | 0.40 | 0.81 | 0.61 | 0.58 | -0.14 | -19.45% | 0.00 | 2 | 583 | 0.51 | 0.03 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 475.00 | 0.13 | 0.89 | 0.51 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.02 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 480.00 | 0.42 | 0.74 | 0.58 | 0.49 | 0.00 | 0.00% | 0.00 | 101 | 540 | 0.54 | 0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 485.00 | 0.07 | 0.78 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.02 | 0.00 | -0.03 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 490.00 | 0.16 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.53 | 0.01 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 495.00 | 0.03 | 0.69 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 500.00 | 0.10 | 0.49 | 0.30 | 0.35 | -0.06 | -14.64% | 0.00 | 2 | 774 | 0.55 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 505.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/12/2025 10:59:02 AM EST | |||
| 510.00 | 0.05 | 0.59 | 0.32 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.54 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 515.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:59:02 AM EST | |||
| 520.00 | 0.15 | 0.27 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.56 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 525.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:59:02 AM EST | |||
| 530.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 535.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 540.00 | 0.00 | 1.47 | 0.74 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 545.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 550.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 10:59:02 AM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:02 AM EST |
| 600.00 | 0.00 | 0.37 | 0.19 | 0.10 | +0.02 | +25.00% | 0.00 | 100 | 841 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 610.00 | 0.00 | 0.36 | 0.18 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 10:59:02 AM EST |
| 620.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:02 AM EST |
| 630.00 | 0.00 | 0.27 | 0.14 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:02 AM EST |
| 640.00 | 0.00 | 3.90 | 1.95 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 10:59:02 AM EST |
| 650.00 | 0.00 | 2.50 | 1.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 10:59:02 AM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:02 AM EST |
| 670.00 | 0.00 | 0.46 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 10:59:02 AM EST |
| 680.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 10:59:02 AM EST |
| 700.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:02 AM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:02 AM EST |
| 740.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:02 AM EST |
| 760.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:02 AM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 10:59:02 AM EST |
| 820.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 10:59:02 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.17 | -0.17 | -50.00% | 0.00 | 1 | 55 | 0.75 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 210.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.13 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 220.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 8/12/2025 10:59:02 AM EST |
| 230.00 | 0.00 | 1.43 | 0.72 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.73 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 235.00 | 0.24 | 0.93 | 0.59 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.58 | -0.02 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 240.00 | 0.27 | 0.80 | 0.54 | 0.60 | 0.00 | 0.00% | 0.00 | 1 | 224 | 0.55 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 245.00 | 0.38 | 1.24 | 0.81 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.03 | 0.00 | -0.08 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 250.00 | 0.68 | 0.99 | 0.84 | 0.81 | -0.13 | -13.83% | 0.00 | 25 | 398 | 0.54 | -0.03 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 255.00 | 0.71 | 1.35 | 1.03 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | -0.04 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 260.00 | 1.15 | 1.59 | 1.37 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.52 | -0.05 | 0.00 | -0.11 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 265.00 | 1.49 | 1.75 | 1.62 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.52 | -0.06 | 0.00 | -0.12 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 270.00 | 1.89 | 2.35 | 2.12 | 1.84 | -0.34 | -15.60% | 0.01 | 1 | 280 | 0.52 | -0.07 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 275.00 | 2.33 | 2.50 | 2.42 | 2.34 | -0.40 | -14.60% | 0.01 | 9 | 104 | 0.51 | -0.09 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 280.00 | 2.85 | 3.05 | 2.95 | 3.00 | -0.32 | -9.64% | 0.01 | 17 | 287 | 0.50 | -0.11 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 285.00 | 3.45 | 4.05 | 3.75 | 3.67 | -0.38 | -9.39% | 0.01 | 30 | 174 | 0.49 | -0.12 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 290.00 | 4.20 | 4.55 | 4.38 | 4.21 | -0.48 | -10.24% | 0.02 | 31 | 428 | 0.49 | -0.14 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 295.00 | 5.05 | 5.20 | 5.13 | 5.10 | -0.64 | -11.15% | 0.02 | 32 | 236 | 0.48 | -0.17 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 300.00 | 6.05 | 6.35 | 6.20 | 6.05 | -0.85 | -12.32% | 0.02 | 103 | 763 | 0.48 | -0.19 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 305.00 | 7.15 | 7.75 | 7.45 | 7.30 | -0.53 | -6.77% | 0.02 | 28 | 225 | 0.47 | -0.22 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 310.00 | 8.50 | 9.00 | 8.75 | 8.60 | -1.15 | -11.80% | 0.03 | 38 | 867 | 0.47 | -0.26 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 315.00 | 10.00 | 10.30 | 10.15 | 10.30 | -0.80 | -7.21% | 0.03 | 11 | 260 | 0.47 | -0.29 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 320.00 | 11.75 | 12.05 | 11.90 | 11.80 | -1.15 | -8.88% | 0.04 | 447 | 3,567 | 0.47 | -0.33 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 325.00 | 13.60 | 13.95 | 13.78 | 14.50 | -0.42 | -2.82% | 0.04 | 16 | 1,803 | 0.46 | -0.36 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 330.00 | 15.70 | 16.05 | 15.88 | 16.00 | -0.65 | -3.91% | 0.05 | 45 | 1,518 | 0.46 | -0.40 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 335.00 | 18.05 | 18.45 | 18.25 | 18.05 | -2.08 | -10.34% | 0.05 | 73 | 453 | 0.46 | -0.44 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 340.00 | 20.60 | 21.00 | 20.80 | 20.60 | -1.90 | -8.45% | 0.06 | 40 | 1,329 | 0.46 | -0.48 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 345.00 | 23.40 | 23.75 | 23.58 | 23.30 | -2.40 | -9.34% | 0.07 | 5 | 755 | 0.45 | -0.52 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 350.00 | 26.30 | 27.65 | 26.98 | 26.70 | -2.10 | -7.30% | 0.08 | 7 | 2,203 | 0.46 | -0.56 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 355.00 | 29.35 | 30.00 | 29.68 | 30.80 | +0.36 | +1.19% | 0.08 | 1 | 473 | 0.45 | -0.60 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 360.00 | 32.90 | 33.65 | 33.28 | 33.05 | -1.15 | -3.37% | 0.09 | 14 | 1,771 | 0.45 | -0.63 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 365.00 | 36.10 | 37.95 | 37.03 | 41.01 | +7.91 | +23.90% | 0.10 | 2 | 507 | 0.45 | -0.67 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 370.00 | 40.05 | 40.95 | 40.50 | 40.10 | -2.54 | -5.96% | 0.11 | 6 | 1,900 | 0.46 | -0.70 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 375.00 | 43.05 | 45.05 | 44.05 | 44.60 | -0.30 | -0.67% | 0.12 | 26 | 1,040 | 0.45 | -0.73 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 380.00 | 47.25 | 49.20 | 48.23 | 48.00 | -2.95 | -5.79% | 0.13 | 8 | 2,037 | 0.47 | -0.76 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 385.00 | 51.50 | 53.25 | 52.38 | 52.45 | +1.92 | +3.80% | 0.14 | 6 | 125 | 0.47 | -0.78 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 390.00 | 55.80 | 60.80 | 58.30 | 57.08 | -2.25 | -3.80% | 0.15 | 12 | 2,175 | 0.46 | -0.81 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 395.00 | 58.00 | 64.45 | 61.23 | 60.01 | -1.19 | -1.95% | 0.16 | 1 | 44 | 0.46 | -0.83 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 400.00 | 64.35 | 66.60 | 65.48 | 69.20 | +1.50 | +2.22% | 0.16 | 2 | 1,940 | 0.48 | -0.85 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 405.00 | 68.45 | 71.30 | 69.88 | 74.03 | +6.63 | +9.84% | 0.17 | 1 | 11 | 0.46 | -0.86 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 410.00 | 70.20 | 78.20 | 74.20 | 75.39 | +5.39 | +7.70% | 0.18 | 2 | 2,133 | 0.48 | -0.88 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 415.00 | 78.35 | 80.30 | 79.33 | 68.60 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.53 | -0.89 | 0.00 | -0.13 | 8/4/2025 | 8/12/2025 10:59:02 AM EST |
| 420.00 | 80.85 | 85.90 | 83.38 | 84.80 | 0.00 | 0.00% | 0.20 | 0 | 555 | 0.53 | -0.91 | 0.00 | -0.12 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 425.00 | 88.15 | 90.65 | 89.40 | 89.40 | +2.75 | +3.18% | 0.21 | 1 | 48 | 0.54 | -0.92 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 430.00 | 93.05 | 94.75 | 93.90 | 97.65 | +4.53 | +4.87% | 0.22 | 2 | 557 | 0.54 | -0.93 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 435.00 | 97.20 | 102.60 | 99.90 | 96.30 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.72 | -0.94 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 440.00 | 100.50 | 104.75 | 102.63 | 106.65 | +6.90 | +6.92% | 0.23 | 1 | 345 | 0.57 | -0.94 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 445.00 | 105.90 | 112.75 | 109.33 | 79.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.07 | 7/17/2025 | 8/12/2025 10:59:02 AM EST |
| 450.00 | 112.60 | 114.90 | 113.75 | 112.98 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.61 | -0.96 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 455.00 | 116.65 | 122.20 | 119.43 | 90.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.06 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 460.00 | 122.00 | 125.05 | 123.53 | 123.77 | 0.00 | 0.00% | 0.27 | 0 | 105 | 0.63 | -0.97 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 465.00 | 126.90 | 132.85 | 129.88 | % | 0.28 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.05 | 8/12/2025 10:59:02 AM EST | |||
| 470.00 | 131.80 | 137.80 | 134.80 | 137.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.86 | -0.97 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 475.00 | 136.10 | 140.45 | 138.28 | 104.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 7/10/2025 | 8/12/2025 10:59:02 AM EST |
| 480.00 | 141.70 | 147.35 | 144.53 | 143.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.86 | -0.98 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 485.00 | 146.10 | 152.75 | 149.43 | % | 0.31 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 8/12/2025 10:59:02 AM EST | |||
| 490.00 | 152.25 | 155.30 | 153.78 | 155.02 | +3.02 | +1.99% | 0.31 | 3 | 6 | 0.80 | -0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 495.00 | 156.20 | 161.65 | 158.93 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 8/12/2025 10:59:02 AM EST | |||
| 500.00 | 161.00 | 166.50 | 163.75 | 167.70 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.89 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 505.00 | 164.60 | 171.65 | 168.13 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:59:02 AM EST | |||
| 510.00 | 171.90 | 176.65 | 174.28 | 166.95 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.93 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 515.00 | 174.00 | 180.45 | 177.23 | 143.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 520.00 | 180.90 | 187.80 | 184.35 | 185.54 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.03 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 525.00 | 184.85 | 192.60 | 188.73 | 159.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 530.00 | 190.90 | 197.80 | 194.35 | 195.69 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 535.00 | 196.20 | 202.80 | 199.50 | 200.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 540.00 | 201.00 | 205.45 | 203.23 | 161.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 10:59:02 AM EST |
| 545.00 | 204.00 | 212.60 | 208.30 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 550.00 | 211.35 | 216.65 | 214.00 | 157.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 10:59:02 AM EST |
| 560.00 | 219.10 | 227.20 | 223.15 | 172.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/12/2025 10:59:02 AM EST |
| 570.00 | 229.10 | 235.45 | 232.28 | 176.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 10:59:02 AM EST |
| 580.00 | 239.00 | 247.65 | 243.33 | 190.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/12/2025 10:59:02 AM EST |
| 590.00 | 251.25 | 257.65 | 254.45 | 203.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 10:59:02 AM EST |
| 600.00 | 261.20 | 267.30 | 264.25 | 204.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/12/2025 10:59:02 AM EST |
| 610.00 | 271.25 | 276.55 | 273.90 | 273.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 10:59:02 AM EST |
| 620.00 | 280.50 | 286.55 | 283.53 | 122.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 8/12/2025 10:59:02 AM EST |
| 630.00 | 291.05 | 295.45 | 293.25 | 146.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/12/2025 10:59:02 AM EST |
| 640.00 | 301.80 | 307.65 | 304.73 | 303.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 10:59:02 AM EST |
| 650.00 | 309.45 | 316.65 | 313.05 | 129.08 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 8/12/2025 10:59:02 AM EST |
| 660.00 | 320.00 | 327.85 | 323.93 | 128.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 8/12/2025 10:59:02 AM EST |
| 670.00 | 331.00 | 336.65 | 333.83 | 185.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 8/12/2025 10:59:02 AM EST |
| 680.00 | 340.95 | 347.80 | 344.38 | 221.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 10:59:02 AM EST |
| 700.00 | 361.20 | 367.20 | 364.20 | 241.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 10:59:02 AM EST |
| 720.00 | 379.95 | 387.60 | 383.78 | 347.93 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:02 AM EST |
| 740.00 | 401.15 | 407.80 | 404.48 | 281.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 10:59:02 AM EST |
| 760.00 | 421.55 | 424.65 | 423.10 | 301.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 10:59:02 AM EST |
| 780.00 | 441.10 | 444.95 | 443.03 | 321.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/12/2025 10:59:02 AM EST |
| 800.00 | 461.15 | 465.00 | 463.08 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 820.00 | 480.00 | 484.70 | 482.35 | % | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST |