Options Chain for ADOBE INC COM (ADBE) - $337.86 as of 10/29/2025 8:21:12 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 | 105.90 | 110.50 | 108.20 | % | 0.47 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 235.00 | 101.05 | 106.65 | 103.85 | 126.88 | 0.00 | 0.00% | 0.44 | 0 | 20 | 3.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 240.00 | 96.05 | 101.55 | 98.80 | 121.90 | 0.00 | 0.00% | 0.41 | 0 | 19 | 3.42 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 245.00 | 90.95 | 96.85 | 93.90 | % | 0.38 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 250.00 | 85.95 | 90.55 | 88.25 | 87.64 | -24.71 | -22.00% | 0.35 | 2 | 22 | 2.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 255.00 | 80.55 | 87.00 | 83.78 | 82.65 | -24.71 | -23.02% | 0.33 | 2 | 23 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 260.00 | 76.10 | 81.25 | 78.68 | 80.45 | -16.00 | -16.59% | 0.30 | 1 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 265.00 | 71.85 | 77.50 | 74.68 | 75.46 | -16.00 | -17.50% | 0.28 | 1 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 270.00 | 66.15 | 71.95 | 69.05 | % | 0.26 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 275.00 | 60.25 | 67.50 | 63.88 | 69.00 | -18.00 | -20.69% | 0.23 | 1 | 22 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 280.00 | 55.90 | 62.20 | 59.05 | 64.10 | -17.91 | -21.84% | 0.21 | 1 | 23 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 285.00 | 49.55 | 55.60 | 52.58 | 61.85 | -18.65 | -23.17% | 0.18 | 1 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 290.00 | 46.20 | 52.40 | 49.30 | 56.95 | -14.46 | -20.25% | 0.17 | 1 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 295.00 | 41.20 | 46.15 | 43.68 | 67.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 297.50 | 38.85 | 43.95 | 41.40 | 64.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 300.00 | 36.95 | 41.80 | 39.38 | 60.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 302.50 | 33.65 | 38.90 | 36.28 | % | 0.12 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 305.00 | 31.40 | 36.65 | 34.03 | 48.29 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.43 | 0.99 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 307.50 | 29.00 | 34.30 | 31.65 | % | 0.10 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 310.00 | 25.20 | 32.55 | 28.88 | 30.98 | -20.53 | -39.86% | 0.09 | 1 | 18 | 1.43 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 312.50 | 24.55 | 29.40 | 26.98 | % | 0.09 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.05 | 10/29/2025 3:59:51 PM EST | |||
| 315.00 | 21.25 | 27.00 | 24.13 | 37.75 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.18 | 0.96 | 0.01 | -0.17 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 317.50 | 18.90 | 24.75 | 21.83 | % | 0.07 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.21 | 10/29/2025 3:59:51 PM EST | |||
| 320.00 | 17.00 | 21.90 | 19.45 | 18.80 | -17.45 | -48.14% | 0.06 | 8 | 8 | 1.02 | 0.94 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 322.50 | 14.85 | 18.60 | 16.73 | % | 0.05 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.45 | 10/29/2025 3:59:51 PM EST | |||
| 325.00 | 12.35 | 17.65 | 15.00 | 16.74 | -19.26 | -53.50% | 0.05 | 2 | 32 | 0.94 | 0.88 | 0.02 | -0.62 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 327.50 | 10.00 | 12.15 | 11.08 | 12.36 | -16.83 | -57.66% | 0.03 | 23 | 42 | 0.35 | 0.84 | 0.02 | -0.78 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 330.00 | 9.05 | 10.05 | 9.55 | 11.20 | -19.43 | -63.44% | 0.03 | 20 | 203 | 0.45 | 0.78 | 0.03 | -0.90 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 332.50 | 7.25 | 8.15 | 7.70 | 7.96 | -21.74 | -73.20% | 0.02 | 80 | 35 | 0.44 | 0.70 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 335.00 | 5.20 | 6.55 | 5.88 | 6.05 | -18.85 | -75.71% | 0.02 | 76 | 88 | 0.42 | 0.62 | 0.03 | -1.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 337.50 | 4.10 | 5.05 | 4.58 | 4.50 | -14.24 | -75.99% | 0.01 | 319 | 66 | 0.43 | 0.53 | 0.04 | -1.16 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 340.00 | 3.25 | 3.65 | 3.45 | 3.45 | -16.65 | -82.84% | 0.01 | 881 | 501 | 0.43 | 0.43 | 0.04 | -1.16 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 342.50 | 2.34 | 2.70 | 2.52 | 2.50 | -16.50 | -86.85% | 0.01 | 1,525 | 101 | 0.42 | 0.35 | 0.03 | -1.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 345.00 | 1.70 | 1.99 | 1.85 | 1.87 | -16.11 | -89.60% | 0.01 | 1,081 | 238 | 0.45 | 0.27 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 347.50 | 1.24 | 1.47 | 1.36 | 1.36 | -14.47 | -91.41% | 0.00 | 647 | 124 | 0.45 | 0.21 | 0.03 | -0.89 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 350.00 | 0.87 | 1.00 | 0.94 | 0.95 | -11.10 | -92.12% | 0.00 | 2,734 | 1,588 | 0.46 | 0.16 | 0.02 | -0.76 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 352.50 | 0.60 | 0.92 | 0.76 | 0.71 | -9.48 | -93.04% | 0.00 | 1,033 | 226 | 0.49 | 0.12 | 0.02 | -0.65 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 355.00 | 0.44 | 0.60 | 0.52 | 0.52 | -7.73 | -93.70% | 0.00 | 1,124 | 568 | 0.49 | 0.09 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 357.50 | 0.35 | 0.47 | 0.41 | 0.40 | -6.70 | -94.37% | 0.00 | 321 | 528 | 0.52 | 0.07 | 0.01 | -0.43 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 360.00 | 0.27 | 0.35 | 0.31 | 0.30 | -5.43 | -94.77% | 0.00 | 761 | 1,274 | 0.53 | 0.05 | 0.01 | -0.34 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 362.50 | 0.20 | 0.46 | 0.33 | 0.35 | -4.22 | -92.35% | 0.00 | 207 | 874 | 0.58 | 0.04 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 365.00 | 0.10 | 0.34 | 0.22 | 0.25 | -3.35 | -93.06% | 0.00 | 528 | 1,357 | 0.59 | 0.03 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 367.50 | 0.10 | 0.20 | 0.15 | 0.16 | -2.72 | -94.45% | 0.00 | 108 | 333 | 0.58 | 0.02 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 370.00 | 0.10 | 0.15 | 0.13 | 0.13 | -2.11 | -94.20% | 0.00 | 452 | 1,774 | 0.60 | 0.02 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 372.50 | 0.05 | 0.12 | 0.09 | 0.12 | -1.64 | -93.19% | 0.00 | 345 | 525 | 0.60 | 0.01 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 375.00 | 0.05 | 0.12 | 0.09 | 0.10 | -1.34 | -93.06% | 0.00 | 459 | 1,007 | 0.63 | 0.01 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 377.50 | 0.01 | 0.15 | 0.08 | 0.05 | -1.10 | -95.66% | 0.00 | 81 | 205 | 0.67 | 0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.87 | -92.56% | 0.00 | 576 | 1,356 | 0.76 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 382.50 | 0.01 | 0.35 | 0.18 | 0.07 | -0.60 | -89.56% | 0.00 | 41 | 98 | 0.75 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 385.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.49 | -90.75% | 0.00 | 335 | 525 | 0.75 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 387.50 | 0.01 | 0.25 | 0.13 | 0.07 | -0.54 | -88.53% | 0.00 | 12 | 54 | 0.79 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 390.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.26 | -78.79% | 0.00 | 56 | 377 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 392.50 | 0.01 | 0.08 | 0.05 | 0.25 | -0.10 | -28.58% | 0.00 | 22 | 66 | 0.77 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 395.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 127 | 419 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 397.50 | 0.01 | 0.95 | 0.48 | 0.02 | % | 0.00 | 20 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.15 | -75.00% | 0.00 | 94 | 1,743 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 402.50 | 0.00 | 1.33 | 0.67 | 3.01 | % | 0.00 | 4 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 407.50 | 0.00 | 1.33 | 0.67 | 0.55 | % | 0.00 | 3 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 410.00 | 0.00 | 1.33 | 0.67 | 0.01 | -0.17 | -94.45% | 0.00 | 23 | 214 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 412.50 | 0.00 | 0.72 | 0.36 | 0.01 | % | 0.00 | 2 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 415.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 88 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 420.00 | 0.01 | 0.28 | 0.15 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 134 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 425.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 435.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 2.42 | 1.21 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 72 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 445.00 | 0.00 | 1.30 | 0.65 | 1.27 | +0.92 | +262.86% | 0.00 | 1 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 1.47 | 0.74 | 0.34 | +0.30 | +750.00% | 0.00 | 3 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 455.00 | 0.00 | 1.30 | 0.65 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 1.31 | 0.66 | 0.38 | -2.49 | -86.76% | 0.00 | 3 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 465.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 1.31 | 0.66 | 0.01 | -2.99 | -99.67% | 0.00 | 2 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 475.00 | 0.00 | 1.63 | 0.82 | 0.01 | -2.99 | -99.67% | 0.00 | 4 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 1.49 | 0.75 | 1.50 | +1.49 | +14,900.00% | 0.00 | 1 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 485.00 | 0.00 | 1.31 | 0.66 | 3.00 | +2.99 | +29,900.00% | 0.00 | 1 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 1.31 | 0.66 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 495.00 | 0.00 | 1.20 | 0.60 | 0.01 | -2.95 | -99.67% | 0.00 | 3 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 2.51 | 1.26 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 505.00 | 0.00 | 3.00 | 1.50 | 0.01 | -2.99 | -99.67% | 0.00 | 2 | 41 | 3.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 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 | 0.15 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 6 | 49 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 32 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.30 | -88.24% | 0.00 | 14 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 3.15 | 1.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.11 | 0.56 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 265.00 | 0.00 | 1.09 | 0.55 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.29 | 1.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 275.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 295.00 | 0.02 | 0.18 | 0.10 | 0.03 | -0.13 | -81.25% | 0.00 | 6 | 157 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 297.50 | 0.01 | 0.60 | 0.31 | 1.31 | +1.20 | +1,090.91% | 0.00 | 4 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 300.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 34 | 562 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 302.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 305.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 51 | 343 | 0.66 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 307.50 | 0.03 | 0.33 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 8 | 11 | 0.65 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 310.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 39 | 367 | 0.59 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 312.50 | 0.00 | 0.46 | 0.23 | 0.21 | -1.04 | -83.20% | 0.00 | 1 | 14 | 0.71 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 315.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 171 | 485 | 0.53 | -0.04 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 317.50 | 0.22 | 0.39 | 0.31 | 0.24 | +0.11 | +84.62% | 0.00 | 28 | 249 | 0.53 | -0.05 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 320.00 | 0.28 | 0.41 | 0.35 | 0.38 | +0.21 | +123.53% | 0.00 | 133 | 388 | 0.49 | -0.06 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 322.50 | 0.35 | 0.60 | 0.48 | 0.42 | +0.22 | +110.00% | 0.00 | 186 | 13 | 0.47 | -0.09 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 325.00 | 0.65 | 0.76 | 0.71 | 0.68 | +0.49 | +257.90% | 0.00 | 247 | 456 | 0.46 | -0.12 | 0.02 | -0.62 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 327.50 | 0.92 | 1.14 | 1.03 | 1.03 | +0.76 | +281.49% | 0.00 | 516 | 468 | 0.45 | -0.16 | 0.02 | -0.78 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 330.00 | 1.32 | 1.64 | 1.48 | 1.41 | +1.07 | +314.71% | 0.00 | 1,322 | 644 | 0.44 | -0.22 | 0.03 | -0.90 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 332.50 | 1.92 | 2.28 | 2.10 | 2.07 | +1.71 | +475.00% | 0.01 | 490 | 205 | 0.43 | -0.30 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 335.00 | 2.82 | 3.25 | 3.04 | 3.00 | +2.59 | +631.71% | 0.01 | 1,063 | 1,137 | 0.44 | -0.38 | 0.03 | -1.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 337.50 | 3.90 | 4.35 | 4.13 | 3.90 | +3.38 | +650.00% | 0.01 | 1,058 | 434 | 0.44 | -0.47 | 0.04 | -1.16 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 340.00 | 5.15 | 5.75 | 5.45 | 5.30 | +4.60 | +657.15% | 0.02 | 1,269 | 1,094 | 0.44 | -0.57 | 0.04 | -1.16 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 342.50 | 6.45 | 7.40 | 6.93 | 6.50 | +5.67 | +683.14% | 0.02 | 303 | 261 | 0.43 | -0.65 | 0.03 | -1.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 345.00 | 8.30 | 9.40 | 8.85 | 8.65 | +7.63 | +748.04% | 0.03 | 612 | 1,000 | 0.44 | -0.73 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 347.50 | 10.25 | 11.40 | 10.83 | 10.05 | +8.67 | +628.27% | 0.03 | 318 | 925 | 0.44 | -0.79 | 0.03 | -0.89 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 350.00 | 12.40 | 13.75 | 13.08 | 12.60 | +10.67 | +552.85% | 0.04 | 578 | 1,197 | 0.46 | -0.84 | 0.02 | -0.76 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 352.50 | 13.25 | 16.55 | 14.90 | 15.90 | +13.55 | +576.60% | 0.04 | 40 | 174 | 0.76 | -0.88 | 0.02 | -0.65 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 355.00 | 13.65 | 20.95 | 17.30 | 16.10 | +12.82 | +390.86% | 0.05 | 49 | 293 | 1.07 | -0.91 | 0.01 | -0.55 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 357.50 | 17.45 | 21.60 | 19.53 | 19.76 | +15.36 | +349.10% | 0.05 | 225 | 711 | 0.91 | -0.93 | 0.01 | -0.43 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 360.00 | 19.75 | 23.60 | 21.68 | 21.78 | +16.38 | +303.34% | 0.06 | 35 | 284 | 0.91 | -0.95 | 0.01 | -0.34 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 362.50 | 21.00 | 28.20 | 24.60 | 21.40 | +14.50 | +210.15% | 0.07 | 6 | 78 | 1.26 | -0.96 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 365.00 | 23.35 | 29.10 | 26.23 | 24.01 | +15.56 | +184.15% | 0.07 | 10 | 100 | 1.11 | -0.97 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 367.50 | 26.00 | 31.60 | 28.80 | 24.67 | +15.18 | +159.96% | 0.08 | 12 | 3 | 1.17 | -0.98 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 370.00 | 29.60 | 33.80 | 31.70 | 32.21 | +20.56 | +176.49% | 0.09 | 51 | 61 | 1.18 | -0.98 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 372.50 | 30.25 | 37.05 | 33.65 | 29.55 | +12.03 | +68.67% | 0.09 | 1 | 4 | 1.36 | -0.99 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 375.00 | 32.75 | 40.50 | 36.63 | 32.90 | +17.20 | +109.56% | 0.10 | 20 | 17 | 1.56 | -0.99 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 377.50 | 36.80 | 42.30 | 39.55 | % | 0.10 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 10/29/2025 3:59:51 PM EST | |||
| 380.00 | 37.75 | 46.00 | 41.88 | 38.00 | +16.86 | +79.76% | 0.11 | 3 | 13 | 1.75 | -1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 382.50 | 41.60 | 46.20 | 43.90 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 385.00 | 43.75 | 48.40 | 46.08 | 34.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 10/8/2025 | 10/29/2025 3:59:51 PM EST |
| 387.50 | 46.65 | 51.15 | 48.90 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 390.00 | 48.70 | 54.50 | 51.60 | 36.27 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.74 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 392.50 | 50.95 | 56.70 | 53.83 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 395.00 | 53.40 | 58.30 | 55.85 | 53.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:51 PM EST |
| 397.50 | 56.40 | 61.05 | 58.73 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 400.00 | 58.60 | 64.45 | 61.53 | 51.54 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:51 PM EST |
| 402.50 | 60.45 | 65.60 | 63.03 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 405.00 | 64.35 | 69.35 | 66.85 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 407.50 | 65.65 | 71.60 | 68.63 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 410.00 | 68.30 | 73.75 | 71.03 | 59.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:51 PM EST |
| 412.50 | 72.05 | 76.60 | 74.33 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 415.00 | 73.00 | 79.35 | 76.18 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 420.00 | 78.25 | 84.45 | 81.35 | 71.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 3:59:51 PM EST |
| 425.00 | 83.00 | 88.30 | 85.65 | 69.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:51 PM EST |
| 430.00 | 88.25 | 95.80 | 92.03 | % | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 435.00 | 93.60 | 98.35 | 95.98 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 440.00 | 98.55 | 104.40 | 101.48 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 445.00 | 103.00 | 109.25 | 106.13 | 83.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:51 PM EST |
| 450.00 | 108.90 | 114.45 | 111.68 | % | 0.25 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 455.00 | 113.60 | 119.75 | 116.68 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 460.00 | 118.25 | 124.50 | 121.38 | % | 0.26 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 465.00 | 123.55 | 129.45 | 126.50 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 470.00 | 128.50 | 134.45 | 131.48 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 475.00 | 134.35 | 138.30 | 136.33 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 480.00 | 138.00 | 144.70 | 141.35 | % | 0.29 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 485.00 | 143.60 | 149.55 | 146.58 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 490.00 | 148.35 | 155.00 | 151.68 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 495.00 | 153.65 | 159.65 | 156.65 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 500.00 | 158.00 | 164.35 | 161.18 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 505.00 | 163.60 | 169.45 | 166.53 | % | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 510.00 | 169.15 | 175.00 | 172.08 | % | 0.34 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |