Options Chain for ADOBE INC COM (ADBE) - $349.36 as of 9/12/2025 8:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 156.35 | 164.00 | 160.18 | 155.00 | -5.00 | -3.13% | 0.84 | 1 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 150.60 | 158.80 | 154.70 | 178.97 | 0.00 | 0.00% | 0.79 | 0 | 55 | 3.09 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 147.45 | 154.00 | 150.73 | 143.80 | -7.70 | -5.09% | 0.75 | 1 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 137.45 | 144.00 | 140.73 | 147.60 | 0.00 | 0.00% | 0.67 | 0 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 128.30 | 133.00 | 130.65 | 138.71 | 0.00 | 0.00% | 0.59 | 0 | 25 | 2.45 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 116.10 | 122.85 | 119.48 | 120.38 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 235.00 | 113.15 | 117.50 | 115.33 | % | 0.49 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 240.00 | 108.05 | 112.10 | 110.08 | 134.98 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 103.30 | 107.50 | 105.40 | 129.82 | 0.00 | 0.00% | 0.43 | 0 | 28 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 97.55 | 103.25 | 100.40 | 98.30 | -3.60 | -3.54% | 0.40 | 2 | 26 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 92.20 | 98.70 | 95.45 | 118.49 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 86.75 | 93.75 | 90.25 | 103.53 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 82.70 | 87.20 | 84.95 | 109.37 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 77.80 | 83.75 | 80.78 | 93.90 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 275.00 | 73.40 | 77.10 | 75.25 | 99.27 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 277.50 | 70.80 | 74.90 | 72.85 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 280.00 | 68.50 | 73.10 | 70.80 | 69.90 | -4.00 | -5.42% | 0.25 | 8 | 58 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 282.50 | 64.65 | 71.00 | 67.83 | 68.40 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.40 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 62.60 | 68.00 | 65.30 | 79.24 | +11.04 | +16.19% | 0.23 | 1 | 19 | 1.30 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 287.50 | 61.00 | 65.10 | 63.05 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 290.00 | 57.45 | 61.75 | 59.60 | 59.15 | -4.60 | -7.22% | 0.21 | 1 | 30 | 1.29 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 292.50 | 55.85 | 60.00 | 57.93 | 57.45 | % | 0.20 | 1 | 0 | 1.23 | 1.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 295.00 | 51.30 | 58.85 | 55.08 | 54.37 | -10.45 | -16.13% | 0.19 | 1 | 11 | 1.22 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 297.50 | 50.95 | 55.05 | 53.00 | % | 0.18 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.07 | 9/12/2025 3:59:54 PM EST | |||
| 300.00 | 48.40 | 51.00 | 49.70 | 48.70 | -4.66 | -8.74% | 0.17 | 59 | 144 | 0.96 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 302.50 | 44.45 | 51.00 | 47.73 | 46.13 | % | 0.16 | 1 | 0 | 1.06 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 305.00 | 42.85 | 47.70 | 45.28 | 57.28 | +7.62 | +15.35% | 0.15 | 3 | 30 | 0.95 | 0.98 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 307.50 | 39.30 | 46.45 | 42.88 | 49.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.12 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 37.20 | 42.25 | 39.73 | 40.00 | -6.00 | -13.05% | 0.13 | 13 | 52 | 0.96 | 0.97 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 312.50 | 36.00 | 39.20 | 37.60 | % | 0.12 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.16 | 9/12/2025 3:59:54 PM EST | |||
| 315.00 | 33.85 | 36.45 | 35.15 | 35.34 | -7.66 | -17.82% | 0.11 | 2 | 105 | 0.67 | 0.96 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 317.50 | 31.20 | 34.20 | 32.70 | 32.00 | -8.60 | -21.19% | 0.10 | 8 | 5 | 0.84 | 0.95 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 28.70 | 31.95 | 30.33 | 33.45 | -5.13 | -13.30% | 0.09 | 38 | 222 | 0.80 | 0.94 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 322.50 | 26.30 | 29.40 | 27.85 | 26.50 | -10.70 | -28.77% | 0.09 | 12 | 31 | 0.72 | 0.93 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 23.85 | 27.00 | 25.43 | 29.00 | -6.37 | -18.01% | 0.08 | 36 | 88 | 0.45 | 0.92 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 327.50 | 22.40 | 24.05 | 23.23 | 23.30 | -10.50 | -31.07% | 0.07 | 3 | 1 | 0.54 | 0.90 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 19.10 | 21.05 | 20.08 | 20.40 | -12.05 | -37.14% | 0.06 | 86 | 430 | 0.46 | 0.88 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 332.50 | 17.35 | 18.85 | 18.10 | 28.92 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.49 | 0.86 | 0.01 | -0.31 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 15.90 | 16.65 | 16.28 | 16.01 | -12.94 | -44.70% | 0.05 | 78 | 128 | 0.35 | 0.82 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 337.50 | 13.80 | 14.65 | 14.23 | 13.55 | -12.60 | -48.19% | 0.04 | 16 | 43 | 0.34 | 0.78 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 12.15 | 12.95 | 12.55 | 12.45 | -13.20 | -51.47% | 0.04 | 1,218 | 593 | 0.34 | 0.73 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 342.50 | 10.50 | 10.90 | 10.70 | 10.70 | -13.90 | -56.51% | 0.03 | 311 | 131 | 0.34 | 0.68 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 9.00 | 9.30 | 9.15 | 9.15 | -14.90 | -61.96% | 0.03 | 914 | 437 | 0.34 | 0.62 | 0.02 | -0.48 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 347.50 | 7.60 | 7.90 | 7.75 | 8.05 | -14.15 | -63.74% | 0.02 | 985 | 785 | 0.35 | 0.56 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 6.40 | 6.55 | 6.48 | 6.50 | -14.80 | -69.49% | 0.02 | 8,688 | 2,262 | 0.35 | 0.50 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 352.50 | 5.35 | 5.55 | 5.45 | 5.42 | -14.44 | -72.71% | 0.02 | 1,271 | 551 | 0.35 | 0.44 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 4.45 | 4.65 | 4.55 | 4.74 | -14.05 | -74.78% | 0.01 | 2,455 | 1,070 | 0.36 | 0.39 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 357.50 | 3.65 | 3.90 | 3.78 | 3.80 | -14.10 | -78.78% | 0.01 | 1,484 | 623 | 0.36 | 0.34 | 0.02 | -0.47 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 3.05 | 3.20 | 3.13 | 3.12 | -13.56 | -81.30% | 0.01 | 6,691 | 2,208 | 0.36 | 0.29 | 0.02 | -0.44 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 362.50 | 2.58 | 2.73 | 2.66 | 2.69 | -13.06 | -82.93% | 0.01 | 585 | 307 | 0.37 | 0.25 | 0.02 | -0.41 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 2.14 | 2.26 | 2.20 | 2.20 | -12.80 | -85.34% | 0.01 | 2,244 | 824 | 0.38 | 0.21 | 0.02 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 367.50 | 1.81 | 1.94 | 1.88 | 1.88 | -12.22 | -86.67% | 0.01 | 300 | 297 | 0.39 | 0.18 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 1.53 | 1.65 | 1.59 | 1.57 | -11.85 | -88.31% | 0.00 | 3,242 | 2,439 | 0.40 | 0.16 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 372.50 | 1.32 | 1.41 | 1.37 | 1.36 | -11.20 | -89.18% | 0.00 | 258 | 500 | 0.41 | 0.14 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 1.14 | 1.25 | 1.20 | 1.18 | -10.89 | -90.23% | 0.00 | 1,424 | 1,039 | 0.42 | 0.12 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 377.50 | 0.99 | 1.09 | 1.04 | 0.99 | -10.31 | -91.24% | 0.00 | 234 | 148 | 0.43 | 0.11 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 0.87 | 0.92 | 0.90 | 0.90 | -9.65 | -91.47% | 0.00 | 4,460 | 3,431 | 0.44 | 0.10 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 382.50 | 0.77 | 0.81 | 0.79 | 0.88 | -9.05 | -91.14% | 0.00 | 151 | 81 | 0.45 | 0.09 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 385.00 | 0.69 | 0.78 | 0.74 | 0.72 | -8.72 | -92.38% | 0.00 | 663 | 2,140 | 0.47 | 0.08 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 387.50 | 0.62 | 0.70 | 0.66 | 0.66 | -8.19 | -92.55% | 0.00 | 87 | 263 | 0.48 | 0.07 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 0.56 | 0.64 | 0.60 | 0.56 | -7.84 | -93.34% | 0.00 | 3,581 | 5,907 | 0.50 | 0.06 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 392.50 | 0.51 | 0.59 | 0.55 | 0.51 | -7.41 | -93.57% | 0.00 | 144 | 100 | 0.51 | 0.06 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 395.00 | 0.47 | 0.52 | 0.50 | 0.53 | -7.07 | -93.03% | 0.00 | 389 | 727 | 0.52 | 0.05 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 397.50 | 0.40 | 0.52 | 0.46 | 0.45 | -6.64 | -93.66% | 0.00 | 209 | 112 | 0.53 | 0.04 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 0.38 | 0.42 | 0.40 | 0.40 | -6.24 | -93.98% | 0.00 | 4,325 | 7,573 | 0.54 | 0.04 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 402.50 | 0.26 | 0.48 | 0.37 | 0.48 | -5.89 | -92.47% | 0.00 | 898 | 286 | 0.55 | 0.04 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 0.32 | 0.39 | 0.36 | 0.36 | -7.96 | -95.68% | 0.00 | 618 | 764 | 0.57 | 0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 407.50 | 0.29 | 0.38 | 0.34 | 0.35 | -5.15 | -93.64% | 0.00 | 52 | 38 | 0.58 | 0.03 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 0.26 | 0.34 | 0.30 | 0.28 | -5.10 | -94.80% | 0.00 | 1,610 | 5,913 | 0.59 | 0.03 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 412.50 | 0.23 | 0.30 | 0.27 | 0.26 | -4.79 | -94.86% | 0.00 | 96 | 20 | 0.60 | 0.02 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 0.21 | 0.25 | 0.23 | 0.25 | -4.55 | -94.80% | 0.00 | 354 | 5,293 | 0.60 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 417.50 | 0.17 | 0.27 | 0.22 | 0.20 | -4.35 | -95.61% | 0.00 | 70 | 55 | 0.58 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 0.17 | 0.26 | 0.22 | 0.19 | -4.11 | -95.59% | 0.00 | 1,008 | 2,974 | 0.63 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 422.50 | 0.10 | 0.29 | 0.20 | 0.25 | -4.05 | -94.19% | 0.00 | 87 | 89 | 0.63 | 0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 0.14 | 0.20 | 0.17 | 0.20 | -3.65 | -94.81% | 0.00 | 1,104 | 1,033 | 0.64 | 0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 427.50 | 0.04 | 0.27 | 0.16 | 0.10 | -3.95 | -97.54% | 0.00 | 68 | 62 | 0.63 | 0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 0.12 | 0.18 | 0.15 | 0.17 | -3.38 | -95.22% | 0.00 | 1,109 | 3,213 | 0.66 | 0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 432.50 | 0.10 | 0.18 | 0.14 | 0.13 | -2.87 | -95.67% | 0.00 | 78 | 148 | 0.67 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 0.09 | 0.15 | 0.12 | 0.15 | -2.68 | -94.70% | 0.00 | 167 | 289 | 0.68 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 437.50 | 0.03 | 0.12 | 0.08 | 0.08 | -2.99 | -97.40% | 0.00 | 143 | 137 | 0.65 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 0.05 | 0.12 | 0.09 | 0.06 | -2.94 | -98.00% | 0.00 | 388 | 1,010 | 0.68 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 442.50 | 0.08 | 0.10 | 0.09 | 0.05 | -2.85 | -98.28% | 0.00 | 72 | 44 | 0.69 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 0.08 | 0.09 | 0.09 | 0.09 | -2.43 | -96.43% | 0.00 | 109 | 121 | 0.71 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 447.50 | 0.04 | 0.10 | 0.07 | 0.04 | -2.38 | -98.35% | 0.00 | 160 | 20 | 0.70 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 0.04 | 0.08 | 0.06 | 0.05 | -2.35 | -97.92% | 0.00 | 888 | 3,959 | 0.72 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 452.50 | 0.02 | 0.07 | 0.05 | 0.07 | -2.05 | -96.70% | 0.00 | 63 | 12 | 0.69 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 0.04 | 0.07 | 0.06 | 0.05 | -2.09 | -97.67% | 0.00 | 135 | 266 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 457.50 | 0.03 | 0.07 | 0.05 | 0.04 | -2.16 | -98.19% | 0.00 | 52 | 36 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 0.03 | 0.07 | 0.05 | 0.04 | -1.96 | -98.00% | 0.00 | 448 | 1,248 | 0.75 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 462.50 | 0.04 | 0.05 | 0.05 | 0.04 | -1.76 | -97.78% | 0.00 | 66 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 465.00 | 0.04 | 0.05 | 0.05 | 0.04 | -1.73 | -97.74% | 0.00 | 223 | 105 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.59 | -97.55% | 0.00 | 297 | 657 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 0.02 | 0.05 | 0.04 | 0.03 | -1.43 | -97.95% | 0.00 | 112 | 98 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.32 | -98.51% | 0.00 | 238 | 1,184 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 0.11 | 0.06 | 0.03 | -2.19 | -98.65% | 0.00 | 68 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 0.01 | 0.04 | 0.03 | 0.02 | -1.08 | -98.19% | 0.00 | 177 | 479 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 0.04 | 0.02 | 0.02 | -1.02 | -98.08% | 0.00 | 26 | 349 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.94 | -98.95% | 0.00 | 578 | 2,061 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.65 | -98.49% | 0.00 | 16 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 0.01 | 2.10 | 1.06 | 0.01 | -0.73 | -98.65% | 0.00 | 316 | 387 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 0.01 | 0.52 | 0.27 | 0.02 | -0.68 | -97.15% | 0.00 | 15 | 202 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.69 | -98.58% | 0.00 | 36 | 857 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.68 | -98.56% | 0.00 | 1 | 124 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.48 | -96.00% | 0.00 | 57 | 597 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.73 | -98.65% | 0.00 | 8 | 58 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.42 | -97.68% | 0.00 | 44 | 859 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.39 | -97.50% | 0.00 | 20 | 51 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.39 | -97.50% | 0.00 | 19 | 1,450 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.35 | -97.23% | 0.00 | 72 | 237 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 26 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 11 | 125 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 154 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 292 | 771 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 35 | 386 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 25 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 241 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 92 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 660.00 | 0.00 | 1.54 | 0.77 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 113 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 201 | 50 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 108 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 343 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 780.00 | 0.00 | 1.37 | 0.69 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:54 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 570 | 272 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 411 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 211 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 14 | 135 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 133 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.43 | -95.56% | 0.00 | 8 | 361 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.30 | -96.78% | 0.00 | 157 | 639 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.39 | -95.13% | 0.00 | 3 | 156 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.45 | -95.75% | 0.00 | 245 | 1,332 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.61 | -98.39% | 0.00 | 303 | 118 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.69 | -98.58% | 0.00 | 144 | 497 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.91 | -96.81% | 0.00 | 77 | 311 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.96 | -96.00% | 0.00 | 345 | 1,167 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.02 | -1.22 | -98.39% | 0.00 | 555 | 1,188 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 277.50 | 0.04 | 0.06 | 0.05 | 0.04 | -1.38 | -97.19% | 0.00 | 65 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 0.06 | 0.07 | 0.07 | 0.06 | -1.59 | -96.37% | 0.00 | 488 | 1,169 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 282.50 | 0.05 | 0.06 | 0.06 | 0.06 | -1.62 | -96.43% | 0.00 | 20 | 303 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 0.07 | 0.09 | 0.08 | 0.08 | -1.79 | -95.73% | 0.00 | 332 | 641 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 287.50 | 0.02 | 0.10 | 0.06 | 0.08 | -1.97 | -96.10% | 0.00 | 24 | 231 | 0.56 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.07 | 0.10 | 0.09 | 0.08 | -2.12 | -96.37% | 0.00 | 677 | 1,455 | 0.58 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 292.50 | 0.07 | 0.16 | 0.12 | 0.10 | -2.42 | -96.04% | 0.00 | 185 | 61 | 0.57 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 0.09 | 0.13 | 0.11 | 0.10 | -2.70 | -96.43% | 0.00 | 471 | 710 | 0.55 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 297.50 | 0.09 | 0.22 | 0.16 | 0.13 | -3.06 | -95.93% | 0.00 | 112 | 173 | 0.55 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.13 | 0.14 | 0.14 | 0.13 | -3.37 | -96.29% | 0.00 | 3,274 | 6,559 | 0.51 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 302.50 | 0.10 | 0.40 | 0.25 | 0.16 | -3.72 | -95.88% | 0.00 | 105 | 160 | 0.53 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 305.00 | 0.15 | 0.19 | 0.17 | 0.26 | -3.89 | -93.74% | 0.00 | 342 | 971 | 0.49 | -0.02 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 307.50 | 0.15 | 0.25 | 0.20 | 0.22 | -4.53 | -95.37% | 0.00 | 196 | 82 | 0.47 | -0.02 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.21 | 0.25 | 0.23 | 0.20 | -5.01 | -96.17% | 0.00 | 1,355 | 1,730 | 0.46 | -0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 312.50 | 0.22 | 0.27 | 0.25 | 0.25 | -5.50 | -95.66% | 0.00 | 174 | 107 | 0.44 | -0.03 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 0.28 | 0.32 | 0.30 | 0.30 | -6.03 | -95.27% | 0.00 | 804 | 1,273 | 0.43 | -0.04 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 317.50 | 0.31 | 0.42 | 0.37 | 0.40 | -6.80 | -94.45% | 0.00 | 361 | 289 | 0.41 | -0.05 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.40 | 0.45 | 0.43 | 0.39 | -7.21 | -94.87% | 0.00 | 1,903 | 4,653 | 0.40 | -0.06 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 322.50 | 0.49 | 0.54 | 0.52 | 0.52 | -7.66 | -93.65% | 0.00 | 124 | 130 | 0.39 | -0.07 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 0.61 | 0.68 | 0.65 | 0.64 | -8.36 | -92.89% | 0.00 | 1,550 | 2,247 | 0.38 | -0.08 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 327.50 | 0.78 | 0.85 | 0.82 | 0.77 | -9.13 | -92.23% | 0.00 | 382 | 489 | 0.37 | -0.10 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.99 | 1.08 | 1.04 | 1.05 | -9.85 | -90.37% | 0.00 | 2,457 | 4,122 | 0.36 | -0.12 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 332.50 | 1.27 | 1.38 | 1.33 | 1.35 | -9.66 | -87.74% | 0.00 | 282 | 188 | 0.35 | -0.14 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 1.64 | 1.75 | 1.70 | 1.75 | -10.82 | -86.08% | 0.01 | 1,471 | 730 | 0.35 | -0.18 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 337.50 | 2.15 | 2.26 | 2.21 | 2.20 | -11.50 | -83.95% | 0.01 | 687 | 278 | 0.35 | -0.22 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 2.75 | 2.91 | 2.83 | 2.91 | -11.93 | -80.40% | 0.01 | 2,026 | 2,504 | 0.34 | -0.27 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 342.50 | 3.50 | 3.70 | 3.60 | 3.40 | -13.85 | -80.29% | 0.01 | 1,817 | 294 | 0.34 | -0.32 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 4.40 | 4.65 | 4.53 | 4.51 | -12.79 | -73.94% | 0.01 | 1,571 | 1,330 | 0.34 | -0.38 | 0.02 | -0.48 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 347.50 | 5.50 | 5.70 | 5.60 | 5.53 | -13.74 | -71.31% | 0.02 | 1,110 | 974 | 0.34 | -0.44 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 6.75 | 7.00 | 6.88 | 6.90 | -12.90 | -65.16% | 0.02 | 3,466 | 3,120 | 0.35 | -0.50 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 352.50 | 8.15 | 8.45 | 8.30 | 8.20 | -12.53 | -60.45% | 0.02 | 402 | 196 | 0.35 | -0.56 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 9.75 | 10.10 | 9.93 | 9.75 | -12.70 | -56.57% | 0.03 | 493 | 805 | 0.35 | -0.61 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 357.50 | 11.50 | 11.90 | 11.70 | 12.10 | -11.80 | -49.38% | 0.03 | 117 | 246 | 0.36 | -0.66 | 0.02 | -0.47 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 13.40 | 13.80 | 13.60 | 13.54 | -11.56 | -46.06% | 0.04 | 197 | 1,801 | 0.37 | -0.71 | 0.02 | -0.44 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 362.50 | 15.20 | 16.00 | 15.60 | 16.41 | -10.44 | -38.89% | 0.04 | 10 | 60 | 0.37 | -0.75 | 0.02 | -0.41 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 17.25 | 18.05 | 17.65 | 17.55 | -10.19 | -36.74% | 0.05 | 36 | 522 | 0.38 | -0.79 | 0.02 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 367.50 | 18.70 | 20.10 | 19.40 | 20.08 | -10.27 | -33.84% | 0.05 | 13 | 26 | 0.34 | -0.82 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 21.65 | 24.30 | 22.98 | 23.09 | -8.26 | -26.35% | 0.06 | 56 | 1,875 | 0.48 | -0.84 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 372.50 | 23.30 | 26.65 | 24.98 | 25.85 | -7.26 | -21.93% | 0.07 | 2 | 32 | 0.69 | -0.86 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 25.55 | 27.80 | 26.68 | 26.62 | -8.98 | -25.23% | 0.07 | 16 | 871 | 0.53 | -0.88 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 377.50 | 27.65 | 32.45 | 30.05 | 22.35 | -14.36 | -39.12% | 0.08 | 1 | 1 | 0.72 | -0.89 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 30.10 | 32.70 | 31.40 | 30.70 | -7.70 | -20.06% | 0.08 | 43 | 1,935 | 0.59 | -0.90 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 382.50 | 31.20 | 38.00 | 34.60 | 37.86 | +4.52 | +13.56% | 0.09 | 1 | 1 | 0.82 | -0.91 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 385.00 | 35.00 | 37.70 | 36.35 | 35.23 | -7.31 | -17.19% | 0.09 | 9 | 139 | 0.67 | -0.92 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 387.50 | 35.45 | 43.00 | 39.23 | 44.32 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | -0.93 | 0.01 | -0.23 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 39.15 | 42.95 | 41.05 | 42.23 | -3.38 | -7.42% | 0.11 | 278 | 2,079 | 0.83 | -0.94 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 392.50 | 40.30 | 47.95 | 44.13 | % | 0.11 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.20 | 9/12/2025 3:59:54 PM EST | |||
| 395.00 | 44.70 | 47.80 | 46.25 | 46.83 | -4.84 | -9.37% | 0.12 | 2 | 61 | 0.75 | -0.95 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 397.50 | 46.50 | 52.85 | 49.68 | 35.00 | -17.86 | -33.79% | 0.12 | 1 | 1 | 1.00 | -0.96 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 50.50 | 51.50 | 51.00 | 51.00 | -4.60 | -8.28% | 0.13 | 58 | 1,828 | 0.99 | -0.96 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 402.50 | 49.85 | 57.80 | 53.83 | % | 0.13 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.16 | 9/12/2025 3:59:54 PM EST | |||
| 405.00 | 54.55 | 57.60 | 56.08 | 56.71 | -3.40 | -5.66% | 0.14 | 2 | 18 | 0.82 | -0.97 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 407.50 | 55.00 | 62.75 | 58.88 | % | 0.14 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.13 | 9/12/2025 3:59:54 PM EST | |||
| 410.00 | 59.30 | 64.80 | 62.05 | 61.25 | -0.91 | -1.47% | 0.15 | 10 | 1,012 | 1.09 | -0.97 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 412.50 | 61.05 | 67.00 | 64.03 | % | 0.16 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.11 | 9/12/2025 3:59:54 PM EST | |||
| 415.00 | 64.65 | 68.50 | 66.58 | 69.02 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.02 | -0.98 | 0.00 | -0.10 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 417.50 | 66.05 | 70.35 | 68.20 | % | 0.16 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.10 | 9/12/2025 3:59:54 PM EST | |||
| 420.00 | 69.30 | 73.65 | 71.48 | 70.32 | -1.48 | -2.07% | 0.17 | 2 | 563 | 1.20 | -0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 422.50 | 71.30 | 77.60 | 74.45 | % | 0.18 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.08 | 9/12/2025 3:59:54 PM EST | |||
| 425.00 | 74.75 | 76.70 | 75.73 | 75.64 | +6.69 | +9.71% | 0.18 | 3 | 28 | 1.04 | -0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 427.50 | 75.60 | 81.85 | 78.73 | % | 0.18 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.07 | 9/12/2025 3:59:54 PM EST | |||
| 430.00 | 78.30 | 83.60 | 80.95 | 80.99 | -13.63 | -14.41% | 0.19 | 3 | 567 | 1.34 | -0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 432.50 | 82.05 | 86.80 | 84.43 | 85.10 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.36 | -0.99 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 84.30 | 87.55 | 85.93 | 86.85 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.09 | -0.99 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 437.50 | 85.60 | 91.95 | 88.78 | 90.43 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.33 | -0.99 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 89.10 | 94.55 | 91.83 | 92.91 | 0.00 | 0.00% | 0.21 | 0 | 341 | 1.36 | -0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 442.50 | 91.25 | 95.30 | 93.28 | % | 0.21 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 445.00 | 93.95 | 98.05 | 96.00 | 92.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -1.00 | 0.00 | -0.03 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 447.50 | 94.50 | 102.60 | 98.55 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 450.00 | 98.50 | 103.90 | 101.20 | 100.65 | -3.37 | -3.24% | 0.22 | 220 | 103 | 1.52 | -1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 452.50 | 100.05 | 105.10 | 102.58 | 104.48 | -0.42 | -0.40% | 0.23 | 1 | 1 | 1.54 | -1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 103.05 | 110.00 | 106.53 | 106.02 | -1.35 | -1.26% | 0.23 | 11 | 2 | 1.57 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 457.50 | 106.60 | 112.55 | 109.58 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 460.00 | 109.55 | 114.70 | 112.13 | 110.24 | +3.67 | +3.45% | 0.24 | 270 | 105 | 1.56 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 462.50 | 110.70 | 115.30 | 113.00 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 465.00 | 113.35 | 119.95 | 116.65 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 470.00 | 118.10 | 124.95 | 121.53 | 119.95 | +6.41 | +5.65% | 0.26 | 30 | 11 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 122.65 | 128.90 | 125.78 | 104.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 127.90 | 135.00 | 131.45 | 131.04 | +0.01 | +0.01% | 0.27 | 40 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 133.80 | 137.90 | 135.85 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 490.00 | 139.45 | 144.35 | 141.90 | 140.63 | -6.12 | -4.17% | 0.29 | 30 | 6 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 142.35 | 150.00 | 146.18 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 500.00 | 149.25 | 154.70 | 151.98 | 150.94 | -0.71 | -0.47% | 0.30 | 60 | 12 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 153.75 | 158.80 | 156.28 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 510.00 | 158.15 | 164.70 | 161.43 | 160.74 | +4.90 | +3.15% | 0.32 | 10 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 163.95 | 170.00 | 166.98 | 171.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 169.20 | 173.90 | 171.55 | 170.40 | +0.38 | +0.23% | 0.33 | 40 | 8 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 173.95 | 178.90 | 176.43 | 181.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 179.50 | 182.55 | 181.03 | 179.82 | -0.19 | -0.11% | 0.34 | 30 | 5 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 183.95 | 187.55 | 185.75 | 182.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 189.00 | 193.70 | 191.35 | 181.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 193.75 | 200.00 | 196.88 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 550.00 | 199.00 | 204.95 | 201.98 | 157.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 208.70 | 213.45 | 211.08 | 172.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:54 PM EST |
| 570.00 | 218.95 | 224.95 | 221.95 | 176.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 228.75 | 233.85 | 231.30 | 190.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 3:59:54 PM EST |
| 590.00 | 237.15 | 243.20 | 240.18 | 203.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:54 PM EST |
| 600.00 | 249.15 | 253.75 | 251.45 | 204.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:54 PM EST |
| 610.00 | 259.00 | 262.50 | 260.75 | 273.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 620.00 | 268.10 | 272.50 | 270.30 | 122.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 9/12/2025 3:59:54 PM EST |
| 630.00 | 278.75 | 283.05 | 280.90 | 146.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 9/12/2025 3:59:54 PM EST |
| 640.00 | 289.05 | 293.10 | 291.08 | 303.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 650.00 | 298.90 | 305.00 | 301.95 | 129.08 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/12/2025 3:59:54 PM EST |
| 660.00 | 308.50 | 313.70 | 311.10 | 128.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 9/12/2025 3:59:54 PM EST |
| 670.00 | 318.75 | 322.70 | 320.73 | 185.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 9/12/2025 3:59:54 PM EST |
| 680.00 | 327.50 | 335.00 | 331.25 | 221.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 700.00 | 348.75 | 353.50 | 351.13 | 241.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 720.00 | 368.75 | 373.75 | 371.25 | 347.93 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 740.00 | 388.50 | 395.00 | 391.75 | 281.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 760.00 | 408.80 | 415.00 | 411.90 | 301.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 780.00 | 428.45 | 433.35 | 430.90 | 321.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 9/12/2025 3:59:54 PM EST |
| 800.00 | 448.80 | 454.95 | 451.88 | % | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 820.00 | 467.80 | 473.35 | 470.58 | % | 0.57 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |