Options Chain for ADOBE INC COM (ADBE) - $253.97 as of 8/18/2026 7:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 129.30 | 137.85 | 133.58 | % | 1.03 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 135.00 | 124.30 | 132.85 | 128.58 | % | 0.95 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 140.00 | 119.30 | 127.85 | 123.58 | % | 0.88 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 145.00 | 114.35 | 122.90 | 118.63 | % | 0.82 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 150.00 | 109.35 | 117.90 | 113.63 | 71.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 104.35 | 112.90 | 108.63 | 96.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 99.35 | 107.90 | 103.63 | 101.00 | +6.10 | +6.43% | 0.65 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 95.00 | 102.45 | 98.73 | % | 0.60 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 170.00 | 89.95 | 97.45 | 93.70 | % | 0.55 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 175.00 | 85.85 | 92.45 | 89.15 | 51.98 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:56 PM EST |
| 180.00 | 80.10 | 87.50 | 83.80 | 47.36 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:56 PM EST |
| 185.00 | 76.65 | 82.50 | 79.58 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 190.00 | 71.70 | 77.55 | 74.63 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 195.00 | 66.70 | 72.55 | 69.63 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 200.00 | 60.45 | 67.10 | 63.78 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.05 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 205.00 | 56.85 | 62.65 | 59.75 | % | 0.29 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 210.00 | 51.90 | 57.75 | 54.83 | 53.71 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.04 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 215.00 | 46.70 | 52.85 | 49.78 | 59.08 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.96 | 0.98 | 0.00 | -0.10 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 220.00 | 40.80 | 48.05 | 44.43 | 37.53 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.90 | 0.96 | 0.00 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 225.00 | 35.40 | 41.60 | 38.50 | 41.08 | +11.24 | +37.67% | 0.17 | 5 | 11 | 0.72 | 0.94 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 230.00 | 32.70 | 38.70 | 35.70 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.79 | 0.92 | 0.01 | -0.17 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 235.00 | 26.85 | 34.20 | 30.53 | 36.95 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.75 | 0.88 | 0.01 | -0.20 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 24.00 | 29.90 | 26.95 | 27.84 | +10.96 | +64.93% | 0.11 | 3 | 106 | 0.47 | 0.84 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 242.50 | 21.75 | 27.90 | 24.83 | 15.47 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.47 | 0.81 | 0.01 | -0.26 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 245.00 | 20.15 | 23.80 | 21.98 | 22.82 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.43 | 0.79 | 0.01 | -0.27 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 247.50 | 18.35 | 22.00 | 20.18 | % | 0.08 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.29 | 8/18/2026 3:59:56 PM EST | |||
| 250.00 | 16.60 | 20.15 | 18.38 | 18.82 | +7.62 | +68.04% | 0.07 | 16 | 57 | 0.44 | 0.73 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 252.50 | 14.95 | 18.40 | 16.68 | 17.26 | % | 0.07 | 4 | 0 | 0.44 | 0.69 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 255.00 | 13.40 | 16.75 | 15.08 | 17.00 | +7.05 | +70.86% | 0.06 | 16 | 117 | 0.44 | 0.66 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 257.50 | 12.10 | 15.15 | 13.63 | 15.82 | +7.47 | +89.47% | 0.05 | 8 | 4 | 0.45 | 0.62 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 260.00 | 10.65 | 13.35 | 12.00 | 13.65 | +5.65 | +70.63% | 0.05 | 14 | 192 | 0.44 | 0.58 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 262.50 | 9.35 | 12.35 | 10.85 | 11.44 | +5.29 | +86.02% | 0.04 | 27 | 11 | 0.45 | 0.54 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 265.00 | 9.00 | 11.10 | 10.05 | 9.95 | +4.55 | +84.26% | 0.04 | 25 | 140 | 0.46 | 0.50 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 267.50 | 7.25 | 10.00 | 8.63 | 9.71 | +4.54 | +87.82% | 0.03 | 17 | 1 | 0.45 | 0.47 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 270.00 | 6.50 | 8.40 | 7.45 | 7.95 | +3.53 | +79.87% | 0.03 | 31 | 101 | 0.44 | 0.43 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 272.50 | 5.30 | 8.05 | 6.68 | 8.25 | % | 0.02 | 10 | 0 | 0.45 | 0.39 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 275.00 | 4.40 | 6.50 | 5.45 | 5.96 | +2.65 | +80.06% | 0.02 | 42 | 198 | 0.43 | 0.35 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 277.50 | 3.95 | 5.80 | 4.88 | 6.55 | % | 0.02 | 15 | 0 | 0.44 | 0.32 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 280.00 | 3.70 | 4.90 | 4.30 | 5.58 | +3.08 | +123.20% | 0.02 | 241 | 249 | 0.44 | 0.29 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 282.50 | 2.74 | 4.25 | 3.50 | 3.69 | % | 0.01 | 54 | 0 | 0.43 | 0.25 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 285.00 | 2.70 | 3.70 | 3.20 | 4.05 | +2.22 | +121.32% | 0.01 | 90 | 386 | 0.45 | 0.23 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 287.50 | 2.40 | 3.20 | 2.80 | 3.75 | +2.40 | +177.78% | 0.01 | 68 | 2 | 0.45 | 0.20 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 290.00 | 1.77 | 3.10 | 2.44 | 2.58 | +1.43 | +124.35% | 0.01 | 200 | 241 | 0.45 | 0.18 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 295.00 | 1.13 | 2.64 | 1.89 | 1.85 | +0.89 | +92.71% | 0.01 | 66 | 204 | 0.46 | 0.14 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 300.00 | 1.11 | 1.80 | 1.46 | 1.41 | +0.55 | +63.96% | 0.00 | 91 | 287 | 0.47 | 0.11 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 305.00 | 0.75 | 1.36 | 1.06 | 1.01 | +0.54 | +114.90% | 0.00 | 696 | 92 | 0.47 | 0.08 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 310.00 | 0.63 | 0.88 | 0.76 | 0.85 | +0.39 | +84.79% | 0.00 | 14 | 122 | 0.47 | 0.07 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 315.00 | 0.16 | 1.15 | 0.66 | 0.51 | +0.06 | +13.34% | 0.00 | 3 | 18 | 0.48 | 0.05 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 320.00 | 0.35 | 0.61 | 0.48 | 0.48 | -0.28 | -36.85% | 0.00 | 19 | 9 | 0.50 | 0.04 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 325.00 | 0.10 | 0.49 | 0.30 | 0.29 | +0.07 | +31.82% | 0.00 | 2 | 115 | 0.48 | 0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 1.49 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 1.16 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/18/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 127 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 185.00 | 0.01 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.39 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.78 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.08 | -42.11% | 0.00 | 11 | 341 | 0.56 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 1.12 | 0.56 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 47 | 0.78 | -0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 215.00 | 0.09 | 0.74 | 0.42 | 0.34 | -0.18 | -34.62% | 0.00 | 3 | 145 | 0.51 | -0.02 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 220.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.35 | -45.46% | 0.00 | 21 | 251 | 0.49 | -0.04 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 225.00 | 0.54 | 0.78 | 0.66 | 0.63 | -0.57 | -47.50% | 0.00 | 34 | 269 | 0.48 | -0.06 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 230.00 | 0.82 | 1.28 | 1.05 | 0.96 | -0.85 | -46.97% | 0.00 | 52 | 331 | 0.47 | -0.08 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 235.00 | 1.24 | 1.99 | 1.62 | 1.52 | -0.89 | -36.93% | 0.01 | 95 | 404 | 0.47 | -0.12 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 2.08 | 2.70 | 2.39 | 2.25 | -1.60 | -41.56% | 0.01 | 270 | 168 | 0.47 | -0.16 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 242.50 | 1.91 | 3.25 | 2.58 | 3.08 | -0.97 | -23.96% | 0.01 | 3 | 4 | 0.45 | -0.18 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 245.00 | 2.59 | 4.00 | 3.30 | 3.17 | -2.75 | -46.46% | 0.01 | 46 | 209 | 0.46 | -0.21 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 247.50 | 2.65 | 5.30 | 3.98 | 3.28 | -2.92 | -47.10% | 0.02 | 1 | 1 | 0.46 | -0.24 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 250.00 | 4.10 | 6.10 | 5.10 | 4.59 | -3.31 | -41.90% | 0.02 | 193 | 449 | 0.48 | -0.27 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 252.50 | 4.00 | 6.20 | 5.10 | 4.60 | -4.58 | -49.90% | 0.02 | 2 | 16 | 0.44 | -0.31 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 255.00 | 4.95 | 7.30 | 6.13 | 5.82 | -5.31 | -47.71% | 0.02 | 31 | 101 | 0.45 | -0.34 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 257.50 | 6.25 | 8.80 | 7.53 | 6.60 | -4.57 | -40.92% | 0.03 | 19 | 3 | 0.47 | -0.38 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 260.00 | 7.75 | 10.05 | 8.90 | 7.05 | -7.26 | -50.74% | 0.03 | 40 | 137 | 0.48 | -0.42 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 262.50 | 8.15 | 9.80 | 8.98 | 9.31 | -6.49 | -41.08% | 0.03 | 13 | 14 | 0.43 | -0.46 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 265.00 | 9.35 | 11.50 | 10.43 | 9.15 | -7.60 | -45.38% | 0.04 | 46 | 72 | 0.43 | -0.50 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 267.50 | 11.30 | 13.15 | 12.23 | % | 0.05 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.33 | 8/18/2026 3:59:56 PM EST | |||
| 270.00 | 12.05 | 15.00 | 13.53 | 13.60 | -6.43 | -32.11% | 0.05 | 2 | 33 | 0.44 | -0.57 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 272.50 | 13.55 | 16.45 | 15.00 | % | 0.06 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.31 | 8/18/2026 3:59:56 PM EST | |||
| 275.00 | 15.15 | 18.95 | 17.05 | 14.70 | -3.80 | -20.55% | 0.06 | 1 | 5 | 0.45 | -0.65 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 277.50 | 16.80 | 20.70 | 18.75 | % | 0.07 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.28 | 8/18/2026 3:59:56 PM EST | |||
| 280.00 | 18.55 | 22.75 | 20.65 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.45 | -0.71 | 0.01 | -0.27 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 282.50 | 20.45 | 24.80 | 22.63 | % | 0.08 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.25 | 8/18/2026 3:59:56 PM EST | |||
| 285.00 | 22.45 | 26.75 | 24.60 | 22.95 | -3.27 | -12.48% | 0.09 | 7 | 3 | 0.42 | -0.77 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 287.50 | 24.45 | 28.55 | 26.50 | % | 0.09 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.22 | 8/18/2026 3:59:56 PM EST | |||
| 290.00 | 24.85 | 32.05 | 28.45 | 35.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | -0.82 | 0.01 | -0.20 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 295.00 | 29.05 | 37.00 | 33.03 | 28.42 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.70 | -0.86 | 0.01 | -0.17 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 300.00 | 33.85 | 40.45 | 37.15 | 51.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.67 | -0.89 | 0.01 | -0.14 | 7/31/2026 | 8/18/2026 3:59:56 PM EST |
| 305.00 | 38.50 | 46.00 | 42.25 | % | 0.14 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.12 | 8/18/2026 3:59:56 PM EST | |||
| 310.00 | 43.30 | 49.75 | 46.53 | % | 0.15 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 315.00 | 48.15 | 54.95 | 51.55 | % | 0.16 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 320.00 | 53.05 | 59.95 | 56.50 | 62.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 325.00 | 58.00 | 64.85 | 61.43 | % | 0.19 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 330.00 | 62.95 | 70.80 | 66.88 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 335.00 | 67.95 | 76.00 | 71.98 | 82.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 340.00 | 72.95 | 80.40 | 76.68 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST |