Options Chain for ADOBE INC COM (ADBE) - $272.00 as of 8/21/2026 7:02:25 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 | 141.15 | 149.70 | 145.43 | % | 1.12 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 136.15 | 144.70 | 140.43 | % | 1.04 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 132.05 | 139.70 | 135.88 | % | 0.97 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 126.35 | 134.70 | 130.53 | % | 0.90 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 121.15 | 129.70 | 125.43 | % | 0.84 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 155.00 | 116.30 | 124.70 | 120.50 | % | 0.78 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 160.00 | 111.15 | 119.70 | 115.43 | % | 0.72 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 165.00 | 107.55 | 114.70 | 111.13 | % | 0.67 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 170.00 | 101.15 | 109.70 | 105.43 | 55.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:54 PM EST |
| 175.00 | 96.15 | 104.70 | 100.43 | % | 0.57 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 180.00 | 91.20 | 99.75 | 95.48 | 57.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 185.00 | 86.20 | 94.75 | 90.48 | 39.74 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:54 PM EST |
| 190.00 | 81.40 | 89.75 | 85.58 | 35.83 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:54 PM EST |
| 195.00 | 76.20 | 84.75 | 80.48 | 24.02 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 200.00 | 71.20 | 79.75 | 75.48 | 64.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 205.00 | 68.10 | 74.70 | 71.40 | 70.65 | +7.97 | +12.72% | 0.35 | 10 | 60 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 210.00 | 61.95 | 69.15 | 65.55 | 65.43 | +10.95 | +20.10% | 0.31 | 12 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 215.00 | 56.60 | 62.75 | 59.68 | 58.61 | +13.43 | +29.73% | 0.28 | 9 | 42 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 220.00 | 51.95 | 57.75 | 54.85 | 54.04 | +20.64 | +61.80% | 0.25 | 1 | 140 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 225.00 | 48.80 | 53.90 | 51.35 | 51.35 | +11.17 | +27.80% | 0.23 | 11 | 93 | 1.50 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 230.00 | 41.65 | 49.00 | 45.33 | 44.99 | +2.72 | +6.44% | 0.20 | 11 | 103 | 1.27 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 232.50 | 39.20 | 47.30 | 43.25 | % | 0.19 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 235.00 | 38.20 | 44.70 | 41.45 | 41.04 | +3.71 | +9.94% | 0.18 | 1 | 136 | 1.26 | 0.99 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 237.50 | 34.45 | 42.35 | 38.40 | 36.32 | +2.42 | +7.14% | 0.16 | 1 | 16 | 1.21 | 0.98 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 240.00 | 32.00 | 40.10 | 36.05 | 36.50 | +2.44 | +7.17% | 0.15 | 2 | 92 | 1.18 | 0.98 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 242.50 | 29.60 | 37.35 | 33.48 | 32.75 | +10.45 | +46.87% | 0.14 | 17 | 6 | 1.09 | 0.97 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 245.00 | 27.10 | 35.25 | 31.18 | 31.58 | +3.58 | +12.79% | 0.13 | 15 | 75 | 1.08 | 0.95 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 247.50 | 24.55 | 32.15 | 28.35 | 28.85 | +8.45 | +41.43% | 0.11 | 2 | 11 | 1.00 | 0.94 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 250.00 | 23.60 | 27.40 | 25.50 | 25.61 | +2.00 | +8.48% | 0.10 | 22 | 123 | 0.71 | 0.93 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 252.50 | 21.10 | 27.70 | 24.40 | 22.40 | +7.70 | +52.39% | 0.10 | 14 | 35 | 0.90 | 0.91 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 255.00 | 19.00 | 25.55 | 22.28 | 19.85 | +0.85 | +4.48% | 0.09 | 10 | 108 | 0.89 | 0.89 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 257.50 | 15.30 | 23.15 | 19.23 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.82 | 0.86 | 0.01 | -0.30 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 260.00 | 16.60 | 18.20 | 17.40 | 17.67 | +2.10 | +13.49% | 0.07 | 46 | 149 | 0.45 | 0.83 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 262.50 | 13.75 | 16.40 | 15.08 | 12.30 | -2.10 | -14.59% | 0.06 | 13 | 28 | 0.44 | 0.79 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 265.00 | 12.05 | 13.90 | 12.98 | 13.20 | +1.32 | +11.12% | 0.05 | 26 | 309 | 0.43 | 0.75 | 0.02 | -0.39 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 267.50 | 11.10 | 11.95 | 11.53 | 11.47 | +0.87 | +8.21% | 0.04 | 53 | 137 | 0.42 | 0.70 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 270.00 | 9.35 | 10.20 | 9.78 | 9.70 | +1.35 | +16.17% | 0.04 | 60 | 819 | 0.45 | 0.64 | 0.02 | -0.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 272.50 | 7.40 | 8.60 | 8.00 | 8.25 | +0.87 | +11.79% | 0.03 | 104 | 147 | 0.43 | 0.58 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 275.00 | 6.80 | 7.25 | 7.03 | 7.08 | +0.78 | +12.39% | 0.03 | 495 | 1,326 | 0.45 | 0.52 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 277.50 | 5.55 | 6.05 | 5.80 | 5.80 | +0.26 | +4.70% | 0.02 | 200 | 58 | 0.45 | 0.46 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 280.00 | 4.60 | 5.05 | 4.83 | 4.90 | +0.83 | +20.40% | 0.02 | 351 | 505 | 0.45 | 0.40 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 282.50 | 3.30 | 4.75 | 4.03 | 4.14 | +0.63 | +17.95% | 0.01 | 169 | 327 | 0.45 | 0.35 | 0.02 | -0.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 285.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.10 | +3.23% | 0.01 | 152 | 386 | 0.45 | 0.30 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 287.50 | 2.39 | 2.80 | 2.60 | 2.68 | -0.02 | -0.75% | 0.01 | 56 | 184 | 0.45 | 0.25 | 0.02 | -0.40 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 290.00 | 1.82 | 2.25 | 2.04 | 2.00 | +0.44 | +28.21% | 0.01 | 305 | 379 | 0.45 | 0.21 | 0.02 | -0.37 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 292.50 | 1.09 | 2.31 | 1.70 | 1.50 | -0.39 | -20.64% | 0.01 | 56 | 113 | 0.46 | 0.18 | 0.02 | -0.33 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 295.00 | 1.14 | 1.65 | 1.40 | 1.34 | +0.13 | +10.75% | 0.00 | 119 | 173 | 0.47 | 0.15 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 297.50 | 0.85 | 1.59 | 1.22 | 1.04 | % | 0.00 | 38 | 0 | 0.46 | 0.12 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 300.00 | 0.71 | 0.89 | 0.80 | 0.79 | 0.00 | 0.00% | 0.00 | 777 | 1,116 | 0.47 | 0.10 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 302.50 | 0.33 | 0.95 | 0.64 | 0.60 | +0.02 | +3.45% | 0.00 | 15 | 4 | 0.47 | 0.08 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 305.00 | 0.44 | 0.74 | 0.59 | 0.45 | -0.04 | -8.17% | 0.00 | 58 | 275 | 0.49 | 0.07 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 307.50 | 0.17 | 0.93 | 0.55 | 0.24 | -0.20 | -45.46% | 0.00 | 2 | 1 | 0.50 | 0.05 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 310.00 | 0.21 | 0.40 | 0.31 | 0.30 | -0.01 | -3.23% | 0.00 | 54 | 174 | 0.48 | 0.04 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 312.50 | 0.03 | 1.20 | 0.62 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 18 | 0.53 | 0.03 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 315.00 | 0.02 | 0.45 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.02 | 0.00 | -0.08 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 320.00 | 0.02 | 0.37 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 103 | 0.51 | 0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.19 | -95.00% | 0.00 | 20 | 36 | 0.77 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 14 | 0.57 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 88 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.25 | 2.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 621 | 3.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 2,575 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 215.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 132 | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.34 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 410 | 0.79 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 230.00 | 0.05 | 0.07 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 15 | 477 | 0.57 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.80 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 235.00 | 0.05 | 0.52 | 0.29 | 0.13 | -0.09 | -40.91% | 0.00 | 60 | 196 | 0.59 | -0.01 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 237.50 | 0.10 | 0.75 | 0.43 | 0.14 | -0.15 | -51.73% | 0.00 | 15 | 75 | 0.61 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.17 | -0.15 | -46.88% | 0.00 | 45 | 381 | 0.55 | -0.02 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 242.50 | 0.10 | 0.50 | 0.30 | 0.22 | -0.21 | -48.84% | 0.00 | 17 | 53 | 0.51 | -0.03 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 245.00 | 0.12 | 0.52 | 0.32 | 0.35 | -0.27 | -43.55% | 0.00 | 38 | 446 | 0.48 | -0.05 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 247.50 | 0.20 | 0.86 | 0.53 | 0.44 | -0.22 | -33.34% | 0.00 | 31 | 324 | 0.50 | -0.06 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 250.00 | 0.50 | 0.62 | 0.56 | 0.53 | -0.24 | -31.17% | 0.00 | 54 | 258 | 0.48 | -0.07 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 252.50 | 0.67 | 0.80 | 0.74 | 1.00 | -0.14 | -12.29% | 0.00 | 27 | 93 | 0.47 | -0.09 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 255.00 | 0.86 | 1.22 | 1.04 | 0.90 | -0.76 | -45.79% | 0.00 | 79 | 496 | 0.47 | -0.11 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 257.50 | 1.15 | 1.35 | 1.25 | 1.31 | -0.55 | -29.57% | 0.00 | 127 | 160 | 0.46 | -0.14 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 260.00 | 1.43 | 2.02 | 1.73 | 1.65 | -0.95 | -36.54% | 0.01 | 187 | 295 | 0.46 | -0.17 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 262.50 | 2.01 | 2.84 | 2.43 | 2.00 | -1.00 | -33.34% | 0.01 | 546 | 73 | 0.47 | -0.21 | 0.02 | -0.36 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 265.00 | 2.35 | 3.35 | 2.85 | 2.76 | -1.24 | -31.00% | 0.01 | 114 | 234 | 0.46 | -0.25 | 0.02 | -0.39 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 267.50 | 3.25 | 4.10 | 3.68 | 3.25 | -1.45 | -30.86% | 0.01 | 92 | 119 | 0.46 | -0.30 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 270.00 | 4.10 | 4.40 | 4.25 | 4.20 | -1.77 | -29.65% | 0.02 | 77 | 151 | 0.44 | -0.36 | 0.02 | -0.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 272.50 | 4.40 | 5.50 | 4.95 | 5.20 | -2.05 | -28.28% | 0.02 | 46 | 87 | 0.41 | -0.42 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 275.00 | 5.55 | 6.90 | 6.23 | 6.52 | -2.68 | -29.13% | 0.02 | 78 | 49 | 0.42 | -0.48 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 277.50 | 7.50 | 8.85 | 8.18 | 8.18 | -9.91 | -54.79% | 0.03 | 12 | 2 | 0.46 | -0.54 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 280.00 | 8.25 | 10.40 | 9.33 | 9.05 | -2.40 | -20.97% | 0.03 | 28 | 269 | 0.44 | -0.60 | 0.02 | -0.46 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 282.50 | 9.70 | 12.20 | 10.95 | % | 0.04 | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.44 | 8/21/2026 3:59:54 PM EST | |||
| 285.00 | 11.35 | 14.05 | 12.70 | 12.50 | % | 0.04 | 39 | 0 | 0.44 | -0.70 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 287.50 | 13.15 | 16.00 | 14.58 | % | 0.05 | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.40 | 8/21/2026 3:59:54 PM EST | |||
| 290.00 | 15.05 | 18.10 | 16.58 | 34.53 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.61 | -0.79 | 0.02 | -0.37 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 292.50 | 14.55 | 22.40 | 18.48 | % | 0.06 | 0 | 0 | 0.77 | -0.82 | 0.02 | -0.33 | 8/21/2026 3:59:54 PM EST | |||
| 295.00 | 19.40 | 24.55 | 21.98 | 33.64 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.79 | -0.85 | 0.01 | -0.30 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 297.50 | 21.10 | 26.95 | 24.03 | % | 0.08 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.27 | 8/21/2026 3:59:54 PM EST | |||
| 300.00 | 25.10 | 28.80 | 26.95 | 25.51 | -4.02 | -13.62% | 0.09 | 12 | 3 | 0.82 | -0.90 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 302.50 | 23.55 | 31.55 | 27.55 | % | 0.09 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.20 | 8/21/2026 3:59:54 PM EST | |||
| 305.00 | 26.80 | 33.85 | 30.33 | % | 0.10 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.17 | 8/21/2026 3:59:54 PM EST | |||
| 307.50 | 28.35 | 36.30 | 32.33 | % | 0.11 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.14 | 8/21/2026 3:59:54 PM EST | |||
| 310.00 | 30.80 | 38.70 | 34.75 | % | 0.11 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.12 | 8/21/2026 3:59:54 PM EST | |||
| 312.50 | 34.55 | 41.15 | 37.85 | % | 0.12 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.09 | 8/21/2026 3:59:54 PM EST | |||
| 315.00 | 35.85 | 43.60 | 39.73 | % | 0.13 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 8/21/2026 3:59:54 PM EST | |||
| 320.00 | 42.40 | 48.55 | 45.48 | % | 0.14 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 8/21/2026 3:59:54 PM EST | |||
| 325.00 | 46.90 | 53.55 | 50.23 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 330.00 | 50.75 | 58.55 | 54.65 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 335.00 | 55.45 | 63.55 | 59.50 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 340.00 | 60.45 | 68.55 | 64.50 | 83.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 345.00 | 65.75 | 73.55 | 69.65 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |