Options Chain for ADOBE INC COM (ADBE) - $371.69 as of 7/25/2025 12:21:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 123.00 | 131.25 | 127.13 | % | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 250.00 | 118.00 | 126.15 | 122.08 | % | 0.49 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 255.00 | 113.00 | 121.25 | 117.13 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 260.00 | 108.00 | 116.15 | 112.08 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 265.00 | 103.00 | 111.30 | 107.15 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 270.00 | 99.05 | 106.50 | 102.78 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 275.00 | 93.45 | 101.50 | 97.48 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 280.00 | 88.00 | 96.05 | 92.03 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 285.00 | 83.10 | 90.60 | 86.85 | % | 0.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 290.00 | 78.65 | 86.60 | 82.63 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 295.00 | 73.00 | 79.75 | 76.38 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 300.00 | 70.70 | 74.60 | 72.65 | 72.50 | +9.75 | +15.54% | 0.24 | 4 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 305.00 | 63.90 | 69.60 | 66.75 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 310.00 | 58.25 | 65.85 | 62.05 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 312.50 | 55.65 | 62.15 | 58.90 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 315.00 | 53.40 | 59.40 | 56.40 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 317.50 | 50.95 | 58.60 | 54.78 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 320.00 | 50.80 | 56.45 | 53.63 | 50.00 | % | 0.17 | 30 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 322.50 | 45.75 | 53.65 | 49.70 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 325.00 | 44.25 | 49.65 | 46.95 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 327.50 | 41.65 | 48.65 | 45.15 | % | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 330.00 | 38.15 | 45.95 | 42.05 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 7/25/2025 11:58:50 AM EST | |||
| 332.50 | 36.95 | 42.00 | 39.48 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 7/25/2025 11:58:50 AM EST | |||
| 335.00 | 33.00 | 39.15 | 36.08 | % | 0.11 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 7/25/2025 11:58:50 AM EST | |||
| 337.50 | 31.05 | 36.90 | 33.98 | % | 0.10 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.08 | 7/25/2025 11:58:50 AM EST | |||
| 340.00 | 30.85 | 33.30 | 32.08 | 32.00 | +2.45 | +8.30% | 0.09 | 15 | 21 | 0.67 | 0.98 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 342.50 | 26.35 | 33.45 | 29.90 | % | 0.09 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.11 | 7/25/2025 11:58:50 AM EST | |||
| 345.00 | 23.65 | 31.00 | 27.33 | 22.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.69 | 0.96 | 0.01 | -0.13 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 347.50 | 23.70 | 28.50 | 26.10 | % | 0.08 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.14 | 7/25/2025 11:58:50 AM EST | |||
| 350.00 | 22.00 | 24.65 | 23.33 | 21.19 | -2.52 | -10.63% | 0.07 | 3 | 18 | 0.52 | 0.94 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 352.50 | 18.20 | 23.30 | 20.75 | % | 0.06 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.18 | 7/25/2025 11:58:50 AM EST | |||
| 355.00 | 16.90 | 19.35 | 18.13 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.45 | 0.90 | 0.01 | -0.20 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 357.50 | 14.85 | 15.30 | 15.08 | 14.62 | -1.38 | -8.63% | 0.04 | 2 | 38 | 0.28 | 0.87 | 0.02 | -0.23 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 360.00 | 12.65 | 13.10 | 12.88 | 11.90 | -2.00 | -14.39% | 0.04 | 6 | 93 | 0.27 | 0.83 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 362.50 | 10.65 | 11.10 | 10.88 | 9.90 | -2.91 | -22.72% | 0.03 | 6 | 25 | 0.25 | 0.78 | 0.02 | -0.29 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 365.00 | 8.80 | 9.15 | 8.98 | 9.05 | -0.70 | -7.18% | 0.02 | 15 | 72 | 0.24 | 0.72 | 0.03 | -0.32 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 367.50 | 7.10 | 7.45 | 7.28 | 7.35 | -0.94 | -11.34% | 0.02 | 18 | 80 | 0.24 | 0.65 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 370.00 | 5.60 | 5.90 | 5.75 | 6.02 | -0.48 | -7.39% | 0.02 | 106 | 269 | 0.24 | 0.58 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 372.50 | 4.35 | 4.60 | 4.48 | 4.80 | -1.15 | -19.33% | 0.01 | 71 | 158 | 0.24 | 0.49 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 375.00 | 3.35 | 3.50 | 3.43 | 3.30 | -1.40 | -29.79% | 0.01 | 141 | 278 | 0.23 | 0.41 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 377.50 | 2.50 | 2.65 | 2.58 | 2.68 | -1.04 | -27.96% | 0.01 | 95 | 424 | 0.24 | 0.34 | 0.03 | -0.33 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 380.00 | 1.83 | 1.96 | 1.90 | 2.01 | -0.73 | -26.65% | 0.01 | 139 | 796 | 0.24 | 0.27 | 0.03 | -0.30 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 382.50 | 1.31 | 1.44 | 1.38 | 1.46 | -0.70 | -32.41% | 0.00 | 789 | 757 | 0.24 | 0.21 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 385.00 | 0.96 | 1.06 | 1.01 | 1.03 | -0.69 | -40.12% | 0.00 | 1,173 | 1,607 | 0.24 | 0.16 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 387.50 | 0.67 | 0.76 | 0.72 | 0.73 | -0.44 | -37.61% | 0.00 | 50 | 91 | 0.25 | 0.12 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 390.00 | 0.47 | 0.55 | 0.51 | 0.53 | -0.48 | -47.53% | 0.00 | 120 | 712 | 0.25 | 0.09 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 392.50 | 0.32 | 0.41 | 0.37 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 90 | 0.25 | 0.07 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 395.00 | 0.22 | 0.31 | 0.27 | 0.27 | -0.32 | -54.24% | 0.00 | 23 | 965 | 0.26 | 0.05 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 397.50 | 0.13 | 0.28 | 0.21 | 0.19 | -0.24 | -55.82% | 0.00 | 5 | 15 | 0.26 | 0.03 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 400.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.23 | -60.53% | 0.00 | 50 | 613 | 0.27 | 0.02 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 402.50 | 0.02 | 0.19 | 0.11 | 0.21 | -0.08 | -27.59% | 0.00 | 1 | 27 | 0.26 | 0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 405.00 | 0.01 | 0.16 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.26 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 407.50 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 410.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 9 | 247 | 0.31 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 412.50 | 0.01 | 0.10 | 0.06 | 0.07 | % | 0.00 | 8 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 417.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.09 | -52.95% | 0.00 | 23 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 420.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 12 | 194 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 422.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 425.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 430.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 435.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:50 AM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 465.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 470.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 480.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 485.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:50 AM EST |
| 490.00 | 0.00 | 1.02 | 0.51 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:50 AM EST |
| 495.00 | 0.00 | 0.94 | 0.47 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:50 AM EST |
| 500.00 | 0.00 | 1.02 | 0.51 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 505.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 510.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 515.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 520.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 535.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 540.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 545.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 550.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 250.00 | 0.00 | 0.21 | 0.11 | 0.03 | % | 0.00 | 17 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 255.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 260.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 265.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 270.00 | 0.00 | 1.02 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 275.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 280.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 285.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 290.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:50 AM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 312.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 315.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:50 AM EST |
| 317.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 320.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 322.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 325.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 327.50 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 330.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 130 | 0.36 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 332.50 | 0.01 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 335.00 | 0.03 | 0.15 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.34 | -0.01 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 337.50 | 0.06 | 0.15 | 0.11 | 0.10 | % | 0.00 | 21 | 0 | 0.33 | -0.02 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 340.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 19 | 221 | 0.32 | -0.02 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 342.50 | 0.10 | 0.22 | 0.16 | 0.23 | -0.17 | -42.50% | 0.00 | 3 | 4 | 0.31 | -0.03 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 345.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.17 | -44.74% | 0.00 | 24 | 152 | 0.30 | -0.04 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 347.50 | 0.25 | 0.31 | 0.28 | 0.31 | -0.23 | -42.60% | 0.00 | 8 | 65 | 0.29 | -0.05 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 350.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.35 | -50.00% | 0.00 | 104 | 805 | 0.28 | -0.06 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 352.50 | 0.47 | 0.52 | 0.50 | 0.47 | -0.23 | -32.86% | 0.00 | 17 | 42 | 0.27 | -0.08 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 355.00 | 0.65 | 0.69 | 0.67 | 0.68 | -0.48 | -41.38% | 0.00 | 85 | 404 | 0.26 | -0.10 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 357.50 | 0.88 | 0.95 | 0.92 | 0.92 | -0.44 | -32.36% | 0.00 | 30 | 39 | 0.26 | -0.13 | 0.02 | -0.23 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 360.00 | 1.22 | 1.30 | 1.26 | 1.20 | -0.54 | -31.04% | 0.00 | 96 | 927 | 0.25 | -0.17 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 362.50 | 1.67 | 1.75 | 1.71 | 1.72 | -0.73 | -29.80% | 0.00 | 53 | 100 | 0.24 | -0.22 | 0.02 | -0.29 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 365.00 | 2.28 | 2.38 | 2.33 | 2.20 | -0.67 | -23.35% | 0.01 | 51 | 692 | 0.24 | -0.28 | 0.03 | -0.32 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 367.50 | 3.05 | 3.25 | 3.15 | 2.82 | -0.73 | -20.57% | 0.01 | 210 | 118 | 0.24 | -0.35 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 370.00 | 3.95 | 4.30 | 4.13 | 3.98 | -1.07 | -21.19% | 0.01 | 83 | 266 | 0.24 | -0.42 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 372.50 | 5.15 | 5.50 | 5.33 | 5.23 | -1.12 | -17.64% | 0.01 | 282 | 183 | 0.23 | -0.51 | 0.03 | -0.36 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 375.00 | 6.55 | 6.95 | 6.75 | 6.65 | -1.14 | -14.64% | 0.02 | 240 | 271 | 0.23 | -0.59 | 0.03 | -0.35 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 377.50 | 8.20 | 8.60 | 8.40 | 7.70 | -0.30 | -3.75% | 0.02 | 14 | 97 | 0.23 | -0.66 | 0.03 | -0.33 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 380.00 | 10.05 | 10.45 | 10.25 | 10.20 | -0.91 | -8.20% | 0.03 | 31 | 356 | 0.23 | -0.73 | 0.03 | -0.30 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 382.50 | 11.70 | 12.50 | 12.10 | 10.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.23 | -0.79 | 0.02 | -0.26 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 385.00 | 11.65 | 14.65 | 13.15 | 14.25 | +0.42 | +3.04% | 0.03 | 10 | 37 | 0.17 | -0.84 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 387.50 | 16.20 | 17.60 | 16.90 | 13.76 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.20 | -0.88 | 0.02 | -0.18 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 390.00 | 18.50 | 20.90 | 19.70 | 16.90 | -1.95 | -10.35% | 0.05 | 3 | 42 | 0.30 | -0.91 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 392.50 | 19.65 | 24.60 | 22.13 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.93 | 0.01 | -0.12 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 395.00 | 22.10 | 26.60 | 24.35 | 24.54 | +1.30 | +5.60% | 0.06 | 1 | 8 | 0.57 | -0.95 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 397.50 | 22.80 | 30.05 | 26.43 | % | 0.07 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.07 | 7/25/2025 11:58:50 AM EST | |||
| 400.00 | 27.70 | 32.35 | 30.03 | 30.25 | -3.88 | -11.37% | 0.08 | 1 | 25 | 0.66 | -0.98 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 402.50 | 28.60 | 35.00 | 31.80 | % | 0.08 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:58:50 AM EST | |||
| 405.00 | 31.20 | 38.45 | 34.83 | 40.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.03 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 407.50 | 33.40 | 38.20 | 35.80 | % | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 410.00 | 37.85 | 43.35 | 40.60 | 39.78 | +0.44 | +1.12% | 0.10 | 2 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 412.50 | 38.65 | 43.10 | 40.88 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 415.00 | 41.60 | 48.00 | 44.80 | 44.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:50 AM EST |
| 417.50 | 43.60 | 48.45 | 46.03 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 420.00 | 45.95 | 53.00 | 49.48 | 50.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 422.50 | 48.80 | 55.00 | 51.90 | 52.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 425.00 | 51.20 | 56.15 | 53.68 | 47.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:50 AM EST |
| 430.00 | 56.25 | 63.00 | 59.63 | 46.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 435.00 | 61.30 | 68.00 | 64.65 | 49.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:50 AM EST |
| 440.00 | 66.00 | 73.35 | 69.68 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 445.00 | 71.40 | 78.00 | 74.70 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 450.00 | 76.30 | 83.00 | 79.65 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:50 AM EST |
| 455.00 | 81.45 | 88.00 | 84.73 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 460.00 | 86.20 | 93.00 | 89.60 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 465.00 | 91.40 | 98.00 | 94.70 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 470.00 | 96.15 | 103.00 | 99.58 | 85.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:50 AM EST |
| 475.00 | 101.30 | 108.00 | 104.65 | 89.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 480.00 | 106.25 | 113.00 | 109.63 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 485.00 | 111.35 | 114.60 | 112.98 | 113.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 490.00 | 116.20 | 123.00 | 119.60 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 495.00 | 121.20 | 128.00 | 124.60 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 500.00 | 126.40 | 133.00 | 129.70 | 113.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:50 AM EST |
| 505.00 | 131.15 | 138.00 | 134.58 | 118.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:50 AM EST |
| 510.00 | 136.45 | 143.00 | 139.73 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 515.00 | 141.10 | 148.00 | 144.55 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 520.00 | 146.15 | 153.00 | 149.58 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 525.00 | 151.25 | 158.00 | 154.63 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 530.00 | 156.20 | 163.00 | 159.60 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 535.00 | 161.25 | 168.00 | 164.63 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 540.00 | 166.40 | 173.00 | 169.70 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 545.00 | 171.40 | 178.00 | 174.70 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 550.00 | 176.25 | 182.90 | 179.58 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |