Options Chain for ADOBE INC COM (ADBE) - $349.36 as of 9/12/2025 8:31:11 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 | 118.55 | 121.05 | 119.80 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 235.00 | 111.50 | 116.00 | 113.75 | 121.91 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 107.05 | 112.85 | 109.95 | 108.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 101.95 | 106.55 | 104.25 | 103.93 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 96.85 | 102.90 | 99.88 | 109.15 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 91.70 | 97.00 | 94.35 | 88.10 | -11.55 | -11.60% | 0.37 | 2 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 88.35 | 91.35 | 89.85 | 89.30 | -7.55 | -7.80% | 0.35 | 1 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 82.35 | 86.75 | 84.55 | 92.64 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 76.60 | 81.10 | 78.85 | 88.53 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 275.00 | 73.75 | 76.30 | 75.03 | 83.91 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 68.30 | 71.40 | 69.85 | 72.35 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.93 | 1.00 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 62.55 | 66.50 | 64.53 | 69.56 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.05 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 56.85 | 61.65 | 59.25 | 69.00 | +5.20 | +8.15% | 0.20 | 1 | 4 | 0.74 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 52.20 | 56.90 | 54.55 | % | 0.18 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.08 | 9/12/2025 3:59:54 PM EST | |||
| 300.00 | 47.40 | 52.20 | 49.80 | 50.17 | -3.18 | -5.97% | 0.17 | 2 | 8 | 0.79 | 0.97 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 305.00 | 42.40 | 47.60 | 45.00 | 45.08 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.73 | 0.97 | 0.00 | -0.09 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 39.25 | 42.00 | 40.63 | 42.11 | -9.89 | -19.02% | 0.13 | 1 | 1 | 0.61 | 0.95 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 34.35 | 36.85 | 35.60 | 33.04 | -8.42 | -20.31% | 0.11 | 1 | 23 | 0.49 | 0.92 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 28.25 | 32.25 | 30.25 | 29.00 | -9.75 | -25.17% | 0.09 | 1 | 24 | 0.52 | 0.90 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 25.60 | 26.80 | 26.20 | 27.00 | -8.50 | -23.95% | 0.08 | 7 | 9 | 0.30 | 0.87 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 327.50 | 22.35 | 25.45 | 23.90 | % | 0.07 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.24 | 9/12/2025 3:59:54 PM EST | |||
| 330.00 | 21.30 | 23.50 | 22.40 | 25.00 | -8.00 | -24.25% | 0.07 | 30 | 44 | 0.35 | 0.82 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 332.50 | 18.75 | 21.00 | 19.88 | 19.75 | -10.43 | -34.56% | 0.06 | 4 | 4 | 0.32 | 0.80 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 17.75 | 18.45 | 18.10 | 21.05 | -7.00 | -24.96% | 0.05 | 21 | 30 | 0.31 | 0.76 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 337.50 | 16.00 | 16.65 | 16.33 | 16.25 | -10.90 | -40.15% | 0.05 | 15 | 1 | 0.32 | 0.73 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 14.45 | 14.80 | 14.63 | 14.94 | -12.54 | -45.64% | 0.04 | 196 | 73 | 0.33 | 0.69 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 342.50 | 12.80 | 13.25 | 13.03 | 13.30 | -9.50 | -41.67% | 0.04 | 41 | 4 | 0.33 | 0.65 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 11.35 | 11.75 | 11.55 | 11.55 | -12.50 | -51.98% | 0.03 | 257 | 119 | 0.33 | 0.60 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 347.50 | 10.05 | 10.35 | 10.20 | 10.35 | -13.13 | -55.92% | 0.03 | 357 | 156 | 0.33 | 0.56 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 8.85 | 9.50 | 9.18 | 8.90 | -13.45 | -60.18% | 0.03 | 2,056 | 280 | 0.33 | 0.51 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 352.50 | 7.75 | 8.00 | 7.88 | 7.85 | -13.40 | -63.06% | 0.02 | 266 | 95 | 0.33 | 0.47 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 6.80 | 7.60 | 7.20 | 6.70 | -13.45 | -66.75% | 0.02 | 515 | 183 | 0.35 | 0.42 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 357.50 | 5.85 | 6.10 | 5.98 | 6.05 | -13.35 | -68.82% | 0.02 | 258 | 44 | 0.34 | 0.38 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 5.05 | 5.30 | 5.18 | 5.30 | -12.67 | -70.51% | 0.01 | 638 | 218 | 0.34 | 0.35 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 362.50 | 4.40 | 4.80 | 4.60 | 4.43 | -12.55 | -73.91% | 0.01 | 82 | 67 | 0.34 | 0.31 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 3.85 | 4.05 | 3.95 | 4.05 | -12.20 | -75.08% | 0.01 | 358 | 120 | 0.35 | 0.28 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 367.50 | 3.35 | 3.55 | 3.45 | 3.20 | -11.80 | -78.67% | 0.01 | 81 | 16 | 0.35 | 0.25 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 2.92 | 3.10 | 3.01 | 3.00 | -11.20 | -78.88% | 0.01 | 944 | 96 | 0.36 | 0.23 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 372.50 | 2.56 | 2.73 | 2.65 | 2.65 | -10.35 | -79.62% | 0.01 | 112 | 111 | 0.36 | 0.20 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 2.30 | 2.45 | 2.38 | 2.35 | -10.15 | -81.20% | 0.01 | 517 | 160 | 0.37 | 0.18 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 377.50 | 1.70 | 2.26 | 1.98 | 1.99 | % | 0.01 | 12 | 0 | 0.37 | 0.16 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 380.00 | 1.51 | 1.95 | 1.73 | 1.82 | -9.71 | -84.22% | 0.00 | 877 | 265 | 0.37 | 0.15 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 382.50 | 1.58 | 1.77 | 1.68 | 1.54 | % | 0.00 | 11 | 0 | 0.39 | 0.13 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 385.00 | 1.42 | 1.59 | 1.51 | 1.50 | -9.15 | -85.92% | 0.00 | 125 | 303 | 0.40 | 0.12 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 387.50 | 0.98 | 1.40 | 1.19 | 1.72 | % | 0.00 | 1 | 0 | 0.39 | 0.11 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 390.00 | 1.12 | 1.26 | 1.19 | 1.16 | -8.27 | -87.70% | 0.00 | 170 | 236 | 0.41 | 0.10 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 392.50 | 1.05 | 1.15 | 1.10 | 1.12 | % | 0.00 | 30 | 0 | 0.42 | 0.09 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 395.00 | 0.95 | 1.07 | 1.01 | 1.01 | -6.99 | -87.38% | 0.00 | 55 | 226 | 0.43 | 0.08 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 397.50 | 0.83 | 0.96 | 0.90 | 0.81 | % | 0.00 | 5 | 0 | 0.43 | 0.07 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 400.00 | 0.79 | 0.85 | 0.82 | 0.87 | -6.73 | -88.56% | 0.00 | 1,501 | 670 | 0.44 | 0.06 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 0.66 | 0.76 | 0.71 | 0.71 | -5.59 | -88.73% | 0.00 | 160 | 105 | 0.46 | 0.05 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 0.50 | 0.79 | 0.65 | 0.66 | -5.01 | -88.36% | 0.00 | 192 | 169 | 0.47 | 0.04 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 0.17 | 0.80 | 0.49 | 0.53 | -4.61 | -89.69% | 0.00 | 11 | 52 | 0.46 | 0.03 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 0.12 | 0.62 | 0.37 | 0.37 | -4.54 | -92.47% | 0.00 | 155 | 312 | 0.47 | 0.03 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 0.23 | 0.74 | 0.49 | 0.31 | -4.34 | -93.34% | 0.00 | 50 | 231 | 0.52 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 0.15 | 0.55 | 0.35 | 0.35 | -3.61 | -91.17% | 0.00 | 53 | 157 | 0.52 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 0.05 | 0.70 | 0.38 | 0.23 | -3.07 | -93.03% | 0.00 | 5 | 89 | 0.53 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 0.12 | 0.48 | 0.30 | 0.21 | -3.29 | -94.00% | 0.00 | 25 | 102 | 0.55 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 0.01 | 1.00 | 0.51 | 0.01 | -3.04 | -99.68% | 0.00 | 2 | 54 | 0.56 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 0.15 | 0.31 | 0.23 | 0.29 | -2.16 | -88.17% | 0.00 | 185 | 119 | 0.60 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.50 | 0.25 | 0.30 | -2.21 | -88.05% | 0.00 | 4 | 35 | 0.69 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.89 | 0.45 | 0.46 | -1.93 | -80.76% | 0.00 | 2 | 86 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.05 | -1.85 | -97.37% | 0.00 | 12 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.05 | -1.75 | -97.23% | 0.00 | 9 | 81 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.01 | -1.57 | -99.37% | 0.00 | 1 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.42 | 0.21 | 0.01 | -1.51 | -99.35% | 0.00 | 9 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 1.70 | 0.85 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 0.42 | 0.21 | 0.45 | -0.40 | -47.06% | 0.00 | 1 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 0.01 | 0.42 | 0.22 | 0.05 | -1.19 | -95.97% | 0.00 | 40 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.12 | -19.36% | 0.00 | 1 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.80 | -98.77% | 0.00 | 15 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 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 | 0.05 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 10 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 1.95 | 0.98 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.62 | 0.31 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.48 | 0.24 | 0.10 | -0.73 | -87.96% | 0.00 | 9 | 136 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 0.45 | 0.23 | 0.02 | -1.12 | -98.25% | 0.00 | 1 | 208 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.05 | -1.63 | -97.03% | 0.00 | 23 | 166 | 0.47 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 275.00 | 0.03 | 0.40 | 0.22 | 0.15 | -1.35 | -90.00% | 0.00 | 16 | 187 | 0.55 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.14 | 0.08 | 0.08 | -1.76 | -95.66% | 0.00 | 36 | 161 | 0.45 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 0.11 | 0.27 | 0.19 | 0.21 | -1.84 | -89.76% | 0.00 | 17 | 63 | 0.49 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.01 | 0.25 | 0.13 | 0.13 | -2.60 | -95.24% | 0.00 | 296 | 234 | 0.40 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 0.16 | 0.22 | 0.19 | 0.19 | -3.16 | -94.33% | 0.00 | 87 | 131 | 0.42 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.20 | 0.50 | 0.35 | 0.23 | -3.77 | -94.25% | 0.00 | 305 | 557 | 0.42 | -0.03 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 1.01 | 0.51 | 0.38 | -4.42 | -92.09% | 0.00 | 77 | 151 | 0.48 | -0.03 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.43 | 0.72 | 0.58 | 0.49 | -5.31 | -91.56% | 0.00 | 93 | 437 | 0.38 | -0.05 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 0.63 | 0.74 | 0.69 | 0.64 | -6.35 | -90.85% | 0.00 | 177 | 254 | 0.36 | -0.08 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.95 | 1.06 | 1.01 | 0.99 | -7.36 | -88.15% | 0.00 | 317 | 332 | 0.35 | -0.10 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 1.39 | 1.83 | 1.61 | 1.51 | -8.39 | -84.75% | 0.00 | 362 | 272 | 0.35 | -0.13 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 327.50 | 1.71 | 2.13 | 1.92 | 1.88 | -8.79 | -82.39% | 0.01 | 54 | 105 | 0.34 | -0.15 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 2.11 | 2.45 | 2.28 | 2.07 | -9.55 | -82.19% | 0.01 | 332 | 373 | 0.34 | -0.18 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 332.50 | 2.59 | 2.94 | 2.77 | 2.91 | -9.66 | -76.85% | 0.01 | 148 | 34 | 0.33 | -0.20 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 3.15 | 3.40 | 3.28 | 3.25 | -10.55 | -76.45% | 0.01 | 347 | 270 | 0.33 | -0.24 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 337.50 | 3.80 | 4.05 | 3.93 | 3.90 | -10.75 | -73.38% | 0.01 | 115 | 72 | 0.33 | -0.27 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 4.60 | 4.80 | 4.70 | 4.37 | -11.38 | -72.26% | 0.01 | 517 | 823 | 0.33 | -0.31 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 342.50 | 5.30 | 5.75 | 5.53 | 5.21 | -10.79 | -67.44% | 0.02 | 103 | 48 | 0.33 | -0.35 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 6.25 | 6.70 | 6.48 | 6.62 | -10.68 | -61.74% | 0.02 | 274 | 1,441 | 0.33 | -0.40 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 347.50 | 7.60 | 7.90 | 7.75 | 7.87 | -12.28 | -60.95% | 0.02 | 344 | 204 | 0.33 | -0.44 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 8.85 | 9.20 | 9.03 | 9.03 | -11.82 | -56.70% | 0.03 | 525 | 260 | 0.33 | -0.49 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 352.50 | 10.20 | 10.60 | 10.40 | 10.30 | -11.60 | -52.97% | 0.03 | 140 | 57 | 0.33 | -0.53 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 11.75 | 12.20 | 11.98 | 12.60 | -10.80 | -46.16% | 0.03 | 65 | 130 | 0.33 | -0.58 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 357.50 | 13.35 | 13.80 | 13.58 | 14.25 | -9.50 | -40.00% | 0.04 | 19 | 59 | 0.33 | -0.62 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 15.10 | 16.65 | 15.88 | 15.20 | -10.95 | -41.88% | 0.04 | 61 | 43 | 0.36 | -0.65 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 362.50 | 16.75 | 17.60 | 17.18 | 16.70 | -4.84 | -22.47% | 0.05 | 12 | 11 | 0.34 | -0.69 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 18.85 | 19.70 | 19.28 | 20.30 | -9.85 | -32.67% | 0.05 | 13 | 24 | 0.35 | -0.72 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 367.50 | 20.50 | 22.05 | 21.28 | 20.35 | -10.75 | -34.57% | 0.06 | 12 | 6 | 0.34 | -0.75 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 22.65 | 23.85 | 23.25 | 22.46 | -10.79 | -32.46% | 0.06 | 9 | 25 | 0.36 | -0.77 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 372.50 | 23.75 | 26.25 | 25.00 | % | 0.07 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.26 | 9/12/2025 3:59:54 PM EST | |||
| 375.00 | 27.10 | 28.65 | 27.88 | 28.53 | -5.80 | -16.90% | 0.07 | 5 | 54 | 0.38 | -0.82 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 377.50 | 28.40 | 30.50 | 29.45 | % | 0.08 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.24 | 9/12/2025 3:59:54 PM EST | |||
| 380.00 | 31.15 | 32.65 | 31.90 | 30.60 | -7.88 | -20.48% | 0.08 | 7 | 14 | 0.56 | -0.85 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 382.50 | 33.05 | 35.50 | 34.28 | % | 0.09 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.21 | 9/12/2025 3:59:54 PM EST | |||
| 385.00 | 35.20 | 37.35 | 36.28 | 36.80 | -4.30 | -10.47% | 0.09 | 1 | 2 | 0.49 | -0.88 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 387.50 | 37.60 | 40.30 | 38.95 | % | 0.10 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.18 | 9/12/2025 3:59:54 PM EST | |||
| 390.00 | 40.15 | 42.45 | 41.30 | 37.55 | -9.75 | -20.62% | 0.11 | 1 | 27 | 0.51 | -0.90 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 392.50 | 41.00 | 47.30 | 44.15 | % | 0.11 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.16 | 9/12/2025 3:59:54 PM EST | |||
| 395.00 | 45.00 | 47.70 | 46.35 | 45.82 | -5.98 | -11.55% | 0.12 | 1 | 14 | 0.62 | -0.92 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 397.50 | 46.40 | 51.75 | 49.08 | % | 0.12 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.14 | 9/12/2025 3:59:54 PM EST | |||
| 400.00 | 49.90 | 54.00 | 51.95 | 56.10 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.73 | -0.94 | 0.00 | -0.13 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 54.75 | 58.45 | 56.60 | 49.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | -0.95 | 0.00 | -0.11 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 59.60 | 62.95 | 61.28 | 65.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.09 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 64.20 | 68.80 | 66.50 | % | 0.16 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.08 | 9/12/2025 3:59:54 PM EST | |||
| 420.00 | 69.60 | 71.85 | 70.73 | 72.57 | -1.48 | -2.00% | 0.17 | 2 | 3 | 0.68 | -0.97 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 74.50 | 77.80 | 76.15 | % | 0.18 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 9/12/2025 3:59:54 PM EST | |||
| 430.00 | 79.50 | 82.15 | 80.83 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 9/12/2025 3:59:54 PM EST | |||
| 435.00 | 84.40 | 87.55 | 85.98 | 81.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.89 | -0.99 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 88.50 | 91.70 | 90.10 | 92.25 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.80 | -0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 92.75 | 98.25 | 95.50 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 450.00 | 99.50 | 101.60 | 100.55 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 455.00 | 101.75 | 109.25 | 105.50 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 460.00 | 106.65 | 114.90 | 110.78 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 465.00 | 111.70 | 119.90 | 115.80 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 470.00 | 118.95 | 122.65 | 120.80 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 475.00 | 122.65 | 128.90 | 125.78 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 480.00 | 127.55 | 132.65 | 130.10 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 485.00 | 134.20 | 139.35 | 136.78 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 490.00 | 139.05 | 141.95 | 140.50 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 495.00 | 144.20 | 149.20 | 146.70 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 500.00 | 149.15 | 153.75 | 151.45 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 505.00 | 152.85 | 158.90 | 155.88 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 510.00 | 159.40 | 162.20 | 160.80 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 515.00 | 164.10 | 168.60 | 166.35 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 520.00 | 169.40 | 171.80 | 170.60 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |