Options Chain for ADOBE INC COM (ADBE) - $338.88 as of 8/13/2025 7:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 119.70 | 125.30 | 122.50 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 235.00 | 115.00 | 120.40 | 117.70 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 110.00 | 115.50 | 112.75 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 105.55 | 110.65 | 108.10 | % | 0.44 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 100.15 | 105.80 | 102.98 | % | 0.41 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 95.60 | 100.95 | 98.28 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 90.55 | 96.00 | 93.28 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 85.80 | 91.40 | 88.60 | % | 0.33 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 81.40 | 86.65 | 84.03 | % | 0.31 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 275.00 | 76.70 | 81.55 | 79.13 | 67.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.10 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 280.00 | 71.40 | 78.95 | 75.18 | % | 0.27 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 285.00 | 67.80 | 72.95 | 70.38 | 70.20 | % | 0.25 | 2 | 0 | 0.46 | 0.92 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 290.00 | 63.90 | 67.90 | 65.90 | 64.14 | +9.84 | +18.13% | 0.23 | 2 | 2 | 0.48 | 0.91 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 295.00 | 60.40 | 62.50 | 61.45 | % | 0.21 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.16 | 8/13/2025 3:59:53 PM EST | |||
| 300.00 | 56.50 | 59.20 | 57.85 | 52.10 | % | 0.19 | 2 | 0 | 0.46 | 0.87 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 305.00 | 52.15 | 54.00 | 53.08 | % | 0.17 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.19 | 8/13/2025 3:59:53 PM EST | |||
| 310.00 | 48.00 | 50.10 | 49.05 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | 0.82 | 0.00 | -0.20 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 315.00 | 44.25 | 45.95 | 45.10 | 36.88 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.45 | 0.79 | 0.01 | -0.21 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 320.00 | 40.75 | 42.35 | 41.55 | 39.87 | +6.34 | +18.91% | 0.13 | 5 | 3 | 0.45 | 0.76 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 325.00 | 37.10 | 39.90 | 38.50 | 36.62 | +11.90 | +48.14% | 0.12 | 10 | 5 | 0.45 | 0.73 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 330.00 | 34.05 | 36.50 | 35.28 | 33.42 | +8.49 | +34.06% | 0.11 | 7 | 8 | 0.44 | 0.70 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 335.00 | 30.85 | 33.10 | 31.98 | 28.50 | +5.34 | +23.06% | 0.10 | 5 | 28 | 0.44 | 0.66 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 340.00 | 27.95 | 30.20 | 29.08 | 28.00 | +7.84 | +38.89% | 0.09 | 4 | 24 | 0.44 | 0.63 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 345.00 | 25.10 | 27.40 | 26.25 | 25.30 | +6.42 | +34.01% | 0.08 | 14 | 7 | 0.44 | 0.59 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 350.00 | 21.80 | 24.65 | 23.23 | 23.50 | +7.25 | +44.62% | 0.07 | 7 | 4 | 0.44 | 0.55 | 0.01 | -0.27 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 355.00 | 20.10 | 22.25 | 21.18 | 21.00 | +7.00 | +50.00% | 0.06 | 3 | 5 | 0.44 | 0.52 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 360.00 | 13.80 | 20.05 | 16.93 | 18.50 | +6.43 | +53.28% | 0.05 | 4 | 15 | 0.44 | 0.48 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 365.00 | 13.75 | 17.05 | 15.40 | 16.05 | +5.55 | +52.86% | 0.04 | 12 | 12 | 0.44 | 0.44 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 370.00 | 14.10 | 15.30 | 14.70 | 12.95 | +3.28 | +33.92% | 0.04 | 5 | 4 | 0.44 | 0.41 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 375.00 | 12.10 | 14.65 | 13.38 | 7.87 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | 0.37 | 0.01 | -0.25 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 380.00 | 11.00 | 11.50 | 11.25 | 10.10 | +3.04 | +43.06% | 0.03 | 2 | 4 | 0.44 | 0.34 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 385.00 | 9.30 | 10.35 | 9.83 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.31 | 0.01 | -0.23 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 390.00 | 8.40 | 9.00 | 8.70 | 7.06 | +1.41 | +24.96% | 0.02 | 20 | 35 | 0.44 | 0.28 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 395.00 | 6.00 | 10.35 | 8.18 | 7.16 | +2.36 | +49.17% | 0.02 | 4 | 17 | 0.44 | 0.25 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 400.00 | 6.15 | 7.10 | 6.63 | 6.17 | +2.00 | +47.97% | 0.02 | 4 | 6 | 0.44 | 0.23 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 405.00 | 4.65 | 6.30 | 5.48 | 5.37 | % | 0.01 | 1 | 0 | 0.43 | 0.21 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 410.00 | 3.50 | 6.85 | 5.18 | 5.17 | +1.42 | +37.87% | 0.01 | 3 | 2 | 0.44 | 0.18 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 415.00 | 2.43 | 6.20 | 4.32 | 3.53 | +0.65 | +22.57% | 0.01 | 6 | 1 | 0.41 | 0.16 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 420.00 | 2.84 | 4.30 | 3.57 | 3.89 | +0.97 | +33.22% | 0.01 | 5 | 2 | 0.45 | 0.15 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 425.00 | 1.32 | 3.95 | 2.64 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.00 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 430.00 | 1.10 | 4.95 | 3.03 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.11 | 0.00 | -0.12 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 435.00 | 1.73 | 6.65 | 4.19 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.10 | 0.00 | -0.11 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.09 | 0.00 | -0.10 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 445.00 | 0.41 | 6.05 | 3.23 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 465.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 470.00 | 0.27 | 5.35 | 2.81 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 485.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 495.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 500.00 | 0.45 | 3.10 | 1.78 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 505.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 515.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.30 | 1.53 | 0.92 | 1.14 | -0.36 | -24.00% | 0.00 | 1 | 2 | 0.50 | -0.02 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 265.00 | 0.19 | 1.77 | 0.98 | 0.79 | -1.11 | -58.43% | 0.00 | 1 | 2 | 0.47 | -0.03 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.67 | 0.84 | 0.87 | % | 0.00 | 10 | 0 | 0.53 | -0.04 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 275.00 | 0.00 | 1.97 | 0.99 | 1.17 | -1.17 | -50.00% | 0.00 | 10 | 12 | 0.51 | -0.05 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 280.00 | 0.95 | 2.45 | 1.70 | 0.84 | -2.67 | -76.07% | 0.01 | 4 | 8 | 0.45 | -0.06 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 285.00 | 2.15 | 2.89 | 2.52 | 2.05 | -2.27 | -52.55% | 0.01 | 5 | 3 | 0.48 | -0.08 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 290.00 | 2.47 | 3.25 | 2.86 | 2.93 | -1.08 | -26.94% | 0.01 | 4 | 7 | 0.48 | -0.09 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 295.00 | 3.30 | 4.00 | 3.65 | 3.78 | -2.41 | -38.94% | 0.01 | 2 | 3 | 0.47 | -0.11 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 300.00 | 2.91 | 6.00 | 4.46 | 4.19 | -2.31 | -35.54% | 0.01 | 6 | 37 | 0.47 | -0.13 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 305.00 | 4.85 | 5.75 | 5.30 | 5.73 | -1.67 | -22.57% | 0.02 | 5 | 5 | 0.47 | -0.16 | 0.00 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 310.00 | 4.35 | 7.10 | 5.73 | 6.05 | -3.23 | -34.81% | 0.02 | 10 | 18 | 0.46 | -0.18 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 315.00 | 5.40 | 7.80 | 6.60 | 7.39 | -4.97 | -40.21% | 0.02 | 5 | 16 | 0.46 | -0.21 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 320.00 | 8.25 | 8.70 | 8.48 | 8.65 | -4.78 | -35.60% | 0.03 | 7 | 17 | 0.45 | -0.24 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 325.00 | 9.20 | 11.55 | 10.38 | 10.50 | -4.97 | -32.13% | 0.03 | 1 | 9 | 0.44 | -0.27 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 330.00 | 11.10 | 12.95 | 12.03 | 11.35 | -4.55 | -28.62% | 0.04 | 17 | 37 | 0.44 | -0.30 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 335.00 | 12.95 | 13.70 | 13.33 | 15.15 | -3.77 | -19.93% | 0.04 | 15 | 20 | 0.44 | -0.34 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 340.00 | 14.60 | 15.85 | 15.23 | 16.68 | -4.72 | -22.06% | 0.04 | 62 | 12 | 0.45 | -0.37 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 345.00 | 17.00 | 18.15 | 17.58 | 19.10 | -5.07 | -20.98% | 0.05 | 10 | 16 | 0.44 | -0.41 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 350.00 | 19.25 | 20.30 | 19.78 | 20.60 | -6.75 | -24.68% | 0.06 | 46 | 31 | 0.44 | -0.45 | 0.01 | -0.27 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 355.00 | 21.45 | 22.80 | 22.13 | 22.75 | -7.65 | -25.17% | 0.06 | 26 | 31 | 0.43 | -0.48 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 360.00 | 24.65 | 25.85 | 25.25 | 28.42 | % | 0.07 | 12 | 0 | 0.44 | -0.52 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 365.00 | 26.95 | 28.70 | 27.83 | 32.77 | -0.98 | -2.91% | 0.08 | 1 | 2 | 0.43 | -0.56 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 370.00 | 29.35 | 32.05 | 30.70 | 34.87 | % | 0.08 | 12 | 0 | 0.44 | -0.59 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 375.00 | 32.80 | 35.65 | 34.23 | 41.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.63 | 0.01 | -0.25 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 380.00 | 36.15 | 38.85 | 37.50 | 50.31 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | -0.66 | 0.01 | -0.24 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 385.00 | 41.30 | 42.80 | 42.05 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.23 | 8/13/2025 3:59:53 PM EST | |||
| 390.00 | 45.10 | 46.75 | 45.93 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.01 | -0.22 | 8/13/2025 3:59:53 PM EST | |||
| 395.00 | 48.95 | 50.65 | 49.80 | 60.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.75 | 0.01 | -0.21 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 400.00 | 52.80 | 54.75 | 53.78 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.19 | 8/13/2025 3:59:53 PM EST | |||
| 405.00 | 57.00 | 59.00 | 58.00 | 74.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 410.00 | 61.15 | 63.30 | 62.23 | % | 0.15 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.17 | 8/13/2025 3:59:53 PM EST | |||
| 415.00 | 65.70 | 67.60 | 66.65 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.16 | 8/13/2025 3:59:53 PM EST | |||
| 420.00 | 69.95 | 72.10 | 71.03 | % | 0.17 | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.15 | 8/13/2025 3:59:53 PM EST | |||
| 425.00 | 74.50 | 76.70 | 75.60 | % | 0.18 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 430.00 | 77.95 | 84.25 | 81.10 | % | 0.19 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 435.00 | 82.70 | 88.95 | 85.83 | % | 0.20 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.11 | 8/13/2025 3:59:53 PM EST | |||
| 440.00 | 85.85 | 92.45 | 89.15 | % | 0.20 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 445.00 | 90.55 | 98.85 | 94.70 | % | 0.21 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 450.00 | 95.35 | 104.00 | 99.68 | % | 0.22 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 455.00 | 101.65 | 107.40 | 104.53 | % | 0.23 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 460.00 | 106.60 | 112.30 | 109.45 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 465.00 | 111.50 | 117.20 | 114.35 | % | 0.25 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 470.00 | 116.45 | 122.10 | 119.28 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 475.00 | 121.45 | 127.10 | 124.28 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 480.00 | 126.45 | 132.10 | 129.28 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 485.00 | 131.45 | 137.05 | 134.25 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 490.00 | 136.45 | 142.10 | 139.28 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 495.00 | 141.45 | 147.10 | 144.28 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 500.00 | 146.45 | 152.10 | 149.28 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 505.00 | 151.45 | 157.10 | 154.28 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 510.00 | 156.45 | 162.10 | 159.28 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 515.00 | 161.45 | 167.10 | 164.28 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 520.00 | 166.45 | 172.10 | 169.28 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST |