Options Chain for ADOBE INC COM (ADBE) - $243.66 as of 4/7/2026 8:51:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.40 | 115.55 | 112.98 | 113.74 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 135.00 | 105.40 | 113.55 | 109.48 | 109.02 | 0.00 | 0.00% | 0.81 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 140.00 | 100.40 | 108.55 | 104.48 | 104.16 | 0.00 | 0.00% | 0.75 | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 145.00 | 95.40 | 103.55 | 99.48 | 99.88 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 150.00 | 91.30 | 98.45 | 94.88 | 94.99 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 155.00 | 85.45 | 92.50 | 88.98 | % | 0.57 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 160.00 | 80.45 | 87.75 | 84.10 | % | 0.53 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 165.00 | 76.65 | 81.95 | 79.30 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 170.00 | 71.85 | 77.20 | 74.53 | % | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 175.00 | 66.85 | 72.10 | 69.48 | % | 0.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 180.00 | 61.85 | 67.20 | 64.53 | 60.97 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:34 PM EST |
| 185.00 | 57.25 | 62.55 | 59.90 | 51.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 190.00 | 52.25 | 56.40 | 54.33 | 46.78 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 192.50 | 49.55 | 55.20 | 52.38 | % | 0.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 195.00 | 47.25 | 52.70 | 49.98 | 41.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 197.50 | 44.75 | 48.95 | 46.85 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 200.00 | 42.25 | 46.40 | 44.33 | 36.16 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 202.50 | 39.50 | 43.75 | 41.63 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 205.00 | 37.30 | 41.50 | 39.40 | 33.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:34 PM EST |
| 207.50 | 34.35 | 38.20 | 36.28 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 210.00 | 32.90 | 36.50 | 34.70 | 33.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 212.50 | 30.20 | 33.15 | 31.68 | 28.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 215.00 | 27.45 | 30.95 | 29.20 | 27.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 217.50 | 25.50 | 28.75 | 27.13 | 25.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 3:59:34 PM EST |
| 220.00 | 23.80 | 25.90 | 24.85 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.91 | 0.99 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 222.50 | 19.85 | 23.75 | 21.80 | 14.81 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.10 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 225.00 | 18.40 | 20.90 | 19.65 | 18.27 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.77 | 0.96 | 0.01 | -0.17 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 227.50 | 16.05 | 18.55 | 17.30 | 11.28 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.72 | 0.94 | 0.01 | -0.22 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 230.00 | 14.40 | 17.15 | 15.78 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.80 | 0.91 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 232.50 | 11.25 | 15.00 | 13.13 | 12.58 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.76 | 0.86 | 0.02 | -0.36 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 235.00 | 9.20 | 11.75 | 10.48 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.61 | 0.81 | 0.02 | -0.43 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 237.50 | 8.10 | 9.45 | 8.78 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.42 | 0.75 | 0.03 | -0.49 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 240.00 | 6.60 | 7.20 | 6.90 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 2,785 | 0.42 | 0.67 | 0.03 | -0.53 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 242.50 | 5.15 | 5.55 | 5.35 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.42 | 0.59 | 0.04 | -0.55 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 245.00 | 3.80 | 4.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.41 | 0.49 | 0.04 | -0.55 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 247.50 | 2.70 | 2.90 | 2.80 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.40 | 0.40 | 0.04 | -0.51 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 250.00 | 1.78 | 1.92 | 1.85 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2,670 | 0.39 | 0.30 | 0.03 | -0.45 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 252.50 | 1.06 | 1.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.38 | 0.22 | 0.03 | -0.36 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 255.00 | 0.63 | 0.85 | 0.74 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.38 | 0.15 | 0.02 | -0.28 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 257.50 | 0.41 | 0.51 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.38 | 0.09 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 260.00 | 0.26 | 0.32 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.38 | 0.06 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 262.50 | 0.13 | 0.23 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.39 | 0.03 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 265.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.39 | 0.02 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 267.50 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 270.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.44 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 272.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 290.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 310.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 325.00 | 0.00 | 4.25 | 2.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:34 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 335.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:34 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:34 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 380.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 385.00 | 0.00 | 3.95 | 1.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:34 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 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 135.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 140.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 145.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 150.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 155.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:34 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 192.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 195.00 | 0.00 | 0.31 | 0.16 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:34 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 200.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 202.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 205.00 | 0.02 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 207.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 212.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 215.00 | 0.02 | 0.27 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.59 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 217.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.56 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 220.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.58 | -0.01 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 222.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.65 | -0.02 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 225.00 | 0.21 | 0.40 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.50 | -0.04 | 0.01 | -0.17 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 227.50 | 0.34 | 0.52 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.49 | -0.06 | 0.01 | -0.22 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 230.00 | 0.55 | 0.77 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.48 | -0.09 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 232.50 | 0.80 | 1.03 | 0.92 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.47 | -0.14 | 0.02 | -0.36 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 235.00 | 1.11 | 1.39 | 1.25 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1,183 | 0.45 | -0.19 | 0.02 | -0.43 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 237.50 | 1.67 | 1.83 | 1.75 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.44 | -0.25 | 0.03 | -0.49 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 240.00 | 2.30 | 2.64 | 2.47 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.43 | -0.33 | 0.03 | -0.53 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 242.50 | 3.15 | 3.55 | 3.35 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.42 | -0.41 | 0.04 | -0.55 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 245.00 | 4.25 | 4.80 | 4.53 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.42 | -0.51 | 0.04 | -0.55 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 247.50 | 5.55 | 6.30 | 5.93 | 5.77 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.42 | -0.60 | 0.04 | -0.51 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 250.00 | 6.50 | 7.75 | 7.13 | 7.38 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.37 | -0.70 | 0.03 | -0.45 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 252.50 | 8.15 | 10.10 | 9.13 | 11.19 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.49 | -0.78 | 0.03 | -0.36 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 255.00 | 9.85 | 11.50 | 10.68 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.41 | -0.85 | 0.02 | -0.28 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 257.50 | 11.65 | 16.25 | 13.95 | 16.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | -0.91 | 0.02 | -0.20 | 3/31/2026 | 4/6/2026 3:59:34 PM EST |
| 260.00 | 14.75 | 17.30 | 16.03 | 15.42 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.65 | -0.94 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 262.50 | 16.35 | 20.05 | 18.20 | % | 0.07 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.08 | 4/6/2026 3:59:34 PM EST | |||
| 265.00 | 19.45 | 22.60 | 21.03 | 20.54 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.82 | -0.98 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 267.50 | 21.25 | 25.25 | 23.25 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 4/6/2026 3:59:34 PM EST | |||
| 270.00 | 22.95 | 27.25 | 25.10 | 24.63 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.88 | -1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:34 PM EST |
| 272.50 | 25.65 | 30.55 | 28.10 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 275.00 | 28.35 | 33.15 | 30.75 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:34 PM EST |
| 280.00 | 33.80 | 38.15 | 35.98 | 39.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:34 PM EST |
| 285.00 | 38.70 | 42.95 | 40.83 | 45.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:34 PM EST |
| 290.00 | 43.75 | 48.20 | 45.98 | 54.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:34 PM EST |
| 295.00 | 48.70 | 53.25 | 50.98 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 300.00 | 53.50 | 58.35 | 55.93 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 305.00 | 58.70 | 63.00 | 60.85 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 310.00 | 63.70 | 68.25 | 65.98 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 315.00 | 68.70 | 73.20 | 70.95 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 320.00 | 73.70 | 77.95 | 75.83 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 325.00 | 78.35 | 83.20 | 80.78 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 330.00 | 83.15 | 88.40 | 85.78 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 335.00 | 88.70 | 92.70 | 90.70 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 340.00 | 93.15 | 98.50 | 95.83 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 345.00 | 98.70 | 103.20 | 100.95 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 350.00 | 103.15 | 107.75 | 105.45 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 355.00 | 108.25 | 113.10 | 110.68 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 360.00 | 113.50 | 118.40 | 115.95 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 365.00 | 118.50 | 122.75 | 120.63 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 370.00 | 123.70 | 127.75 | 125.73 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 375.00 | 128.50 | 133.40 | 130.95 | % | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 380.00 | 133.70 | 137.75 | 135.73 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 385.00 | 138.70 | 143.20 | 140.95 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST | |||
| 390.00 | 143.70 | 148.40 | 146.05 | % | 0.37 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:34 PM EST |