Options Chain for ADOBE INC COM (ADBE) - $238.12 as of 10/6/2026 8:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 124.35 | 133.05 | 128.70 | 114.71 | 0.00 | 0.00% | 1.17 | 0 | 32 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 119.15 | 128.15 | 123.65 | 124.05 | 0.00 | 0.00% | 1.08 | 0 | 86 | 1.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 114.25 | 123.25 | 118.75 | 117.47 | 0.00 | 0.00% | 0.99 | 0 | 83 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 109.65 | 118.45 | 114.05 | 118.90 | 0.00 | 0.00% | 0.91 | 0 | 67 | 1.50 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 104.65 | 113.45 | 109.05 | 111.11 | 0.00 | 0.00% | 0.84 | 0 | 67 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 99.25 | 108.05 | 103.65 | 106.17 | 0.00 | 0.00% | 0.77 | 0 | 72 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 94.50 | 103.30 | 98.90 | 137.58 | 0.00 | 0.00% | 0.71 | 0 | 71 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 89.70 | 97.20 | 93.45 | 134.74 | 0.00 | 0.00% | 0.64 | 0 | 81 | 1.12 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 85.65 | 92.45 | 89.05 | 97.00 | 0.00 | 0.00% | 0.59 | 0 | 137 | 1.08 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 81.30 | 85.75 | 83.53 | 122.32 | 0.00 | 0.00% | 0.54 | 0 | 89 | 0.87 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 76.30 | 81.00 | 78.65 | 118.65 | 0.00 | 0.00% | 0.49 | 0 | 125 | 0.84 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 71.45 | 77.40 | 74.43 | 76.92 | 0.00 | 0.00% | 0.45 | 0 | 113 | 0.90 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 64.90 | 72.40 | 68.65 | 110.84 | 0.00 | 0.00% | 0.40 | 0 | 95 | 0.84 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 60.00 | 66.55 | 63.28 | 98.29 | 0.00 | 0.00% | 0.36 | 0 | 81 | 0.72 | 0.98 | 0.00 | -0.03 | 8/25/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 56.95 | 61.45 | 59.20 | 47.34 | 0.00 | 0.00% | 0.33 | 0 | 95 | 0.66 | 0.97 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 52.00 | 56.45 | 54.23 | 69.25 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.61 | 0.96 | 0.00 | -0.05 | 9/10/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 47.15 | 53.45 | 50.30 | 39.32 | 0.00 | 0.00% | 0.26 | 0 | 98 | 0.68 | 0.95 | 0.00 | -0.06 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 42.80 | 46.45 | 44.63 | 48.53 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.51 | 0.93 | 0.00 | -0.07 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 38.85 | 43.25 | 41.05 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.56 | 0.90 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 205.00 | 34.25 | 37.50 | 35.88 | 47.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.35 | 0.87 | 0.01 | -0.10 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 30.65 | 33.40 | 32.03 | 35.87 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.39 | 0.84 | 0.01 | -0.11 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 215.00 | 26.40 | 29.50 | 27.95 | 33.75 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.39 | 0.80 | 0.01 | -0.12 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 23.25 | 25.90 | 24.58 | 26.23 | +2.73 | +11.62% | 0.11 | 4 | 379 | 0.40 | 0.75 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 225.00 | 18.60 | 24.25 | 21.43 | 20.87 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.40 | 0.70 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 17.35 | 19.05 | 18.20 | 17.60 | -1.67 | -8.67% | 0.08 | 9 | 283 | 0.40 | 0.64 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 235.00 | 13.80 | 18.15 | 15.98 | 15.23 | -0.67 | -4.22% | 0.07 | 8 | 128 | 0.42 | 0.58 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 12.65 | 13.00 | 12.83 | 12.89 | -0.41 | -3.09% | 0.05 | 208 | 702 | 0.39 | 0.52 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 245.00 | 10.10 | 11.55 | 10.83 | 10.45 | +0.56 | +5.67% | 0.04 | 37 | 254 | 0.40 | 0.46 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 8.35 | 9.20 | 8.78 | 8.90 | -0.35 | -3.79% | 0.04 | 92 | 742 | 0.39 | 0.40 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 255.00 | 6.65 | 7.75 | 7.20 | 7.01 | -0.39 | -5.27% | 0.03 | 7 | 621 | 0.39 | 0.35 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 5.30 | 6.20 | 5.75 | 5.90 | -0.45 | -7.09% | 0.02 | 317 | 5,001 | 0.39 | 0.30 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 265.00 | 4.50 | 5.20 | 4.85 | 4.75 | -0.05 | -1.05% | 0.02 | 153 | 771 | 0.40 | 0.26 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 3.40 | 4.25 | 3.83 | 3.80 | +0.07 | +1.88% | 0.01 | 32 | 790 | 0.40 | 0.22 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 275.00 | 2.87 | 3.50 | 3.19 | 3.06 | -0.05 | -1.61% | 0.01 | 13 | 1,441 | 0.41 | 0.18 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 280.00 | 2.30 | 2.77 | 2.54 | 2.45 | -0.19 | -7.20% | 0.01 | 311 | 754 | 0.41 | 0.15 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 285.00 | 1.52 | 2.34 | 1.93 | 1.92 | -0.05 | -2.54% | 0.01 | 296 | 461 | 0.40 | 0.13 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 290.00 | 1.44 | 1.82 | 1.63 | 1.67 | +0.10 | +6.37% | 0.01 | 29 | 488 | 0.41 | 0.10 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 295.00 | 1.16 | 1.57 | 1.37 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.42 | 0.08 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 300.00 | 0.93 | 1.13 | 1.03 | 1.05 | -0.01 | -0.95% | 0.00 | 29 | 1,401 | 0.42 | 0.07 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 305.00 | 0.76 | 1.01 | 0.89 | 0.80 | -0.06 | -6.98% | 0.00 | 12 | 209 | 0.43 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 310.00 | 0.43 | 0.76 | 0.60 | 0.67 | -0.03 | -4.29% | 0.00 | 233 | 269 | 0.41 | 0.05 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 315.00 | 0.24 | 0.80 | 0.52 | 0.61 | +0.01 | +1.67% | 0.00 | 4 | 280 | 0.42 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 320.00 | 0.41 | 0.60 | 0.51 | 0.50 | -0.01 | -1.97% | 0.00 | 12 | 422 | 0.44 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 325.00 | 0.08 | 0.56 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.41 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 330.00 | 0.18 | 0.36 | 0.27 | 0.29 | -0.16 | -35.56% | 0.00 | 232 | 267 | 0.43 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 335.00 | 0.01 | 0.33 | 0.17 | 0.26 | -0.01 | -3.71% | 0.00 | 6 | 212 | 0.39 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 340.00 | 0.20 | 0.29 | 0.25 | 0.27 | -0.06 | -18.19% | 0.00 | 10 | 407 | 0.46 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 345.00 | 0.15 | 0.28 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.47 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 350.00 | 0.07 | 0.19 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 10 | 719 | 0.45 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 18 | 579 | 0.49 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 370.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 380.00 | 0.05 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 385.00 | 0.03 | 0.17 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 4 | 1,087 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 1,131 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 540 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 838 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 709 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.48 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.27 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 959 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.47 | 0.24 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 2.02 | 1.01 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 1.47 | 0.74 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 0.66 | 0.33 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,165 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 46 | 520 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 525.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 433 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 530.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 375 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 540.00 | 0.01 | 0.27 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 386 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 517 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.04 | 0.02 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.12 | 0.56 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 143 | 0.53 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 208 | 0.51 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 178 | 0.50 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 386 | 0.48 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.48 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 0.22 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 289 | 0.44 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 0.53 | 0.34 | 0.23 | -0.01 | -4.17% | 0.00 | 16 | 460 | 0.45 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 0.24 | 0.50 | 0.37 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 311 | 0.43 | -0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 0.40 | 0.88 | 0.64 | 0.55 | -0.27 | -32.93% | 0.00 | 7 | 299 | 0.44 | -0.04 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 0.70 | 1.00 | 0.85 | 0.82 | -0.08 | -8.89% | 0.00 | 26 | 933 | 0.42 | -0.05 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 0.95 | 1.28 | 1.12 | 1.12 | -0.19 | -14.51% | 0.01 | 259 | 969 | 0.41 | -0.07 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 1.48 | 1.65 | 1.57 | 1.57 | -0.14 | -8.19% | 0.01 | 351 | 765 | 0.41 | -0.10 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 205.00 | 2.04 | 2.40 | 2.22 | 2.25 | -0.01 | -0.45% | 0.01 | 76 | 303 | 0.40 | -0.13 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 2.72 | 3.20 | 2.96 | 3.10 | +0.05 | +1.64% | 0.01 | 146 | 1,123 | 0.40 | -0.16 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 215.00 | 3.90 | 4.30 | 4.10 | 4.11 | +0.01 | +0.25% | 0.02 | 206 | 1,726 | 0.40 | -0.20 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 5.05 | 5.60 | 5.33 | 5.37 | -0.06 | -1.11% | 0.02 | 242 | 1,095 | 0.39 | -0.25 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 225.00 | 6.45 | 7.40 | 6.93 | 7.15 | -0.50 | -6.54% | 0.03 | 12 | 979 | 0.40 | -0.30 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 8.25 | 9.85 | 9.05 | 9.00 | 0.00 | 0.00% | 0.04 | 28 | 1,833 | 0.40 | -0.36 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 235.00 | 10.40 | 12.10 | 11.25 | 11.50 | +0.55 | +5.03% | 0.05 | 10 | 482 | 0.40 | -0.42 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 12.85 | 14.55 | 13.70 | 14.20 | +0.43 | +3.13% | 0.06 | 122 | 1,062 | 0.40 | -0.48 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 245.00 | 15.40 | 17.50 | 16.45 | 16.60 | -0.48 | -2.81% | 0.07 | 4 | 937 | 0.39 | -0.54 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 18.40 | 21.00 | 19.70 | 20.10 | +1.02 | +5.35% | 0.08 | 19 | 1,093 | 0.40 | -0.60 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 255.00 | 21.60 | 24.00 | 22.80 | 23.50 | -0.57 | -2.37% | 0.09 | 2 | 439 | 0.39 | -0.65 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 25.25 | 27.45 | 26.35 | 26.45 | -0.55 | -2.04% | 0.10 | 2 | 749 | 0.38 | -0.70 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 265.00 | 29.05 | 32.05 | 30.55 | 30.50 | -0.95 | -3.03% | 0.12 | 11 | 578 | 0.39 | -0.74 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 33.95 | 35.80 | 34.88 | 34.11 | +1.01 | +3.06% | 0.13 | 1 | 337 | 0.41 | -0.78 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 275.00 | 36.15 | 42.65 | 39.40 | 38.49 | -7.96 | -17.14% | 0.14 | 2 | 160 | 0.56 | -0.82 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 280.00 | 41.15 | 45.35 | 43.25 | 43.00 | +0.75 | +1.78% | 0.15 | 3 | 253 | 0.50 | -0.85 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 285.00 | 44.10 | 50.70 | 47.40 | 56.45 | 0.00 | 0.00% | 0.17 | 0 | 153 | 0.55 | -0.87 | 0.01 | -0.08 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 290.00 | 48.50 | 54.50 | 51.50 | 59.82 | 0.00 | 0.00% | 0.18 | 0 | 1,167 | 0.53 | -0.90 | 0.01 | -0.07 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 295.00 | 55.00 | 60.25 | 57.63 | 35.35 | 0.00 | 0.00% | 0.20 | 0 | 90 | 0.59 | -0.92 | 0.00 | -0.06 | 9/4/2026 | 10/6/2026 4:00:03 PM EST |
| 300.00 | 60.40 | 64.10 | 62.25 | 60.50 | 0.00 | 0.00% | 0.21 | 0 | 328 | 0.56 | -0.93 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 305.00 | 63.90 | 69.30 | 66.60 | 32.45 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.60 | -0.94 | 0.00 | -0.04 | 8/28/2026 | 10/6/2026 4:00:03 PM EST |
| 310.00 | 69.55 | 74.20 | 71.88 | 74.30 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.63 | -0.95 | 0.00 | -0.04 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 315.00 | 72.95 | 81.10 | 77.03 | 70.02 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.75 | -0.96 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 320.00 | 77.90 | 86.10 | 82.00 | 60.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 9/4/2026 | 10/6/2026 4:00:03 PM EST |
| 325.00 | 82.90 | 91.35 | 87.13 | 77.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 10/6/2026 4:00:03 PM EST |
| 330.00 | 87.35 | 96.15 | 91.75 | 65.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 8/10/2026 | 10/6/2026 4:00:03 PM EST |
| 335.00 | 92.90 | 101.05 | 96.98 | 89.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 340.00 | 98.95 | 104.30 | 101.63 | 95.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 345.00 | 103.15 | 111.05 | 107.10 | 103.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 350.00 | 108.55 | 116.30 | 112.43 | 106.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 355.00 | 113.15 | 119.80 | 116.48 | 115.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 360.00 | 118.80 | 124.95 | 121.88 | 129.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 365.00 | 122.90 | 131.05 | 126.98 | 126.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 370.00 | 131.10 | 136.05 | 133.58 | 135.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 375.00 | 132.90 | 141.05 | 136.98 | 137.23 | -3.37 | -2.40% | 0.37 | 2 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 380.00 | 140.40 | 144.95 | 142.68 | 141.81 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 385.00 | 143.15 | 149.95 | 146.55 | 145.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/6/2026 4:00:03 PM EST |
| 390.00 | 148.15 | 156.05 | 152.10 | 153.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 395.00 | 153.15 | 161.05 | 157.10 | 152.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 400.00 | 158.80 | 166.05 | 162.43 | 157.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 405.00 | 163.80 | 171.05 | 167.43 | 168.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 410.00 | 168.15 | 176.05 | 172.10 | 172.28 | -1.24 | -0.72% | 0.42 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 415.00 | 173.15 | 180.35 | 176.75 | 177.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 420.00 | 177.90 | 186.05 | 181.98 | 131.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 4:00:03 PM EST |
| 425.00 | 182.90 | 191.05 | 186.98 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 430.00 | 187.90 | 196.05 | 191.98 | 189.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/6/2026 4:00:03 PM EST |
| 435.00 | 192.90 | 201.05 | 196.98 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 440.00 | 197.95 | 206.05 | 202.00 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 445.00 | 202.90 | 211.05 | 206.98 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 450.00 | 207.90 | 216.05 | 211.98 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 455.00 | 213.80 | 221.05 | 217.43 | 205.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 10/6/2026 4:00:03 PM EST |
| 460.00 | 218.15 | 226.05 | 222.10 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 465.00 | 223.15 | 231.05 | 227.10 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 470.00 | 227.90 | 236.05 | 231.98 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 475.00 | 232.90 | 241.05 | 236.98 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 480.00 | 237.90 | 246.05 | 241.98 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 485.00 | 242.90 | 251.05 | 246.98 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 490.00 | 247.90 | 256.05 | 251.98 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 495.00 | 252.90 | 261.05 | 256.98 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 500.00 | 258.80 | 264.95 | 261.88 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 505.00 | 263.80 | 269.95 | 266.88 | % | 0.53 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 510.00 | 268.80 | 274.95 | 271.88 | % | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 515.00 | 273.80 | 281.05 | 277.43 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 520.00 | 278.80 | 286.05 | 282.43 | % | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 525.00 | 283.80 | 291.05 | 287.43 | % | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 530.00 | 288.80 | 294.95 | 291.88 | % | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 535.00 | 292.90 | 301.05 | 296.98 | % | 0.56 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 540.00 | 298.80 | 304.95 | 301.88 | % | 0.56 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 545.00 | 303.80 | 309.95 | 306.88 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |