Options Chain for AUTODESK INC COM (ADSK) - $234.30 as of 10/9/2026 6:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 120.80 | 129.00 | 124.90 | 109.51 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 115.00 | 115.80 | 124.00 | 119.90 | % | 1.04 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 120.00 | 112.20 | 119.00 | 115.60 | % | 0.96 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 125.00 | 107.20 | 113.00 | 110.10 | % | 0.88 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 130.00 | 100.90 | 109.00 | 104.95 | 72.35 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 96.00 | 104.00 | 100.00 | % | 0.74 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 140.00 | 91.50 | 99.00 | 95.25 | % | 0.68 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 145.00 | 85.90 | 94.00 | 89.95 | % | 0.62 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 150.00 | 80.90 | 89.00 | 84.95 | 69.73 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 77.50 | 83.00 | 80.25 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 72.50 | 78.00 | 75.25 | % | 0.47 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 67.50 | 73.10 | 70.30 | % | 0.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 170.00 | 62.30 | 69.00 | 65.65 | 50.42 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 57.70 | 63.10 | 60.40 | 45.03 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 52.30 | 57.40 | 54.85 | 55.80 | +14.80 | +36.10% | 0.30 | 2 | 5 | 1.57 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 47.20 | 53.10 | 50.15 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.56 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 187.50 | 44.00 | 50.60 | 47.30 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 43.20 | 48.10 | 45.65 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 121 | 1.43 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 192.50 | 40.10 | 44.30 | 42.20 | % | 0.22 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 37.40 | 43.10 | 40.25 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.30 | 0.98 | 0.00 | -0.13 | 9/8/2026 | 10/9/2026 4:00:01 PM EST |
| 197.50 | 35.10 | 40.60 | 37.85 | % | 0.19 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 32.70 | 37.10 | 34.90 | 32.88 | 0.00 | 0.00% | 0.17 | 0 | 65 | 1.03 | 0.97 | 0.00 | -0.16 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 202.50 | 30.10 | 35.70 | 32.90 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.13 | 0.97 | 0.00 | -0.16 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 205.00 | 27.70 | 33.10 | 30.40 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.05 | 0.96 | 0.00 | -0.20 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 207.50 | 25.20 | 30.60 | 27.90 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.99 | 0.95 | 0.01 | -0.21 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 22.90 | 28.20 | 25.55 | 21.95 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.94 | 0.91 | 0.01 | -0.31 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 212.50 | 20.70 | 25.80 | 23.25 | 23.04 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.89 | 0.91 | 0.01 | -0.30 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 215.00 | 18.30 | 23.40 | 20.85 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.83 | 0.86 | 0.01 | -0.42 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 217.50 | 15.30 | 20.70 | 18.00 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.86 | 0.85 | 0.01 | -0.40 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 13.70 | 19.30 | 16.50 | 15.00 | +0.92 | +6.54% | 0.07 | 12 | 462 | 0.79 | 0.85 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 222.50 | 11.00 | 17.10 | 14.05 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.75 | 0.83 | 0.02 | -0.34 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 225.00 | 7.80 | 15.10 | 11.45 | 10.90 | +0.88 | +8.79% | 0.05 | 15 | 69 | 0.72 | 0.82 | 0.02 | -0.31 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 227.50 | 5.20 | 12.90 | 9.05 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.67 | 0.75 | 0.02 | -0.38 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 5.40 | 11.30 | 8.35 | 7.40 | +0.30 | +4.23% | 0.04 | 17 | 548 | 0.35 | 0.70 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 232.50 | 2.50 | 10.30 | 6.40 | 6.25 | +0.15 | +2.46% | 0.03 | 1 | 32 | 0.69 | 0.63 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 235.00 | 3.90 | 5.70 | 4.80 | 4.88 | +0.73 | +17.59% | 0.02 | 118 | 40 | 0.33 | 0.54 | 0.04 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 237.50 | 3.20 | 4.90 | 4.05 | 4.60 | +0.70 | +17.95% | 0.02 | 2 | 35 | 0.34 | 0.45 | 0.04 | -0.32 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 2.55 | 3.80 | 3.18 | 2.80 | +0.25 | +9.81% | 0.01 | 11 | 280 | 0.38 | 0.36 | 0.03 | -0.30 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 242.50 | 1.90 | 2.65 | 2.28 | 2.50 | +0.50 | +25.00% | 0.01 | 2 | 46 | 0.37 | 0.30 | 0.03 | -0.30 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 1.00 | 1.95 | 1.48 | 1.58 | -0.42 | -21.00% | 0.01 | 471 | 8 | 0.35 | 0.26 | 0.02 | -0.31 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.40 | 1.35 | 0.88 | 0.80 | -0.85 | -51.52% | 0.00 | 8 | 285 | 0.37 | 0.20 | 0.02 | -0.31 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 0.20 | 1.00 | 0.60 | 0.77 | -0.16 | -17.21% | 0.00 | 5 | 1 | 0.40 | 0.15 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.17 | -37.78% | 0.00 | 1 | 349 | 0.39 | 0.12 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.13 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.90 | 0.45 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 262 | 0.71 | 0.03 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.66 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.83 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.70 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 4:00:01 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 | 4.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.20 | 2.10 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 78 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.48 | +0.38 | +380.00% | 0.00 | 1 | 100 | 1.10 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.33 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.09 | +100.00% | 0.00 | 4 | 255 | 0.85 | -0.01 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | -0.01 | 0.00 | -0.10 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 10 | 269 | 0.72 | -0.02 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | -0.02 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.08 | +57.15% | 0.00 | 2 | 305 | 0.68 | -0.03 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | -0.03 | 0.00 | -0.16 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 68 | 0.64 | -0.04 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | -0.05 | 0.01 | -0.21 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 283 | 0.50 | -0.09 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.09 | 0.01 | -0.30 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 215.00 | 0.15 | 0.65 | 0.40 | 0.39 | -0.22 | -36.07% | 0.00 | 2 | 39 | 0.44 | -0.14 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 217.50 | 0.05 | 2.30 | 1.18 | 0.47 | -0.83 | -63.85% | 0.01 | 2 | 20 | 0.48 | -0.15 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.43 | -34.96% | 0.00 | 22 | 510 | 0.45 | -0.15 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 222.50 | 0.80 | 1.55 | 1.18 | 0.94 | -1.17 | -55.45% | 0.01 | 7 | 95 | 0.43 | -0.17 | 0.02 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 4.90 | 2.45 | 1.62 | -0.68 | -29.57% | 0.01 | 1 | 30 | 0.72 | -0.18 | 0.02 | -0.31 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 227.50 | 1.70 | 2.90 | 2.30 | 1.95 | -16.11 | -89.21% | 0.01 | 5 | 1 | 0.43 | -0.25 | 0.02 | -0.38 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 1.50 | 4.00 | 2.75 | 3.25 | -0.58 | -15.15% | 0.01 | 6 | 369 | 0.40 | -0.30 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 232.50 | 2.05 | 4.80 | 3.43 | 3.70 | % | 0.01 | 2 | 0 | 0.38 | -0.37 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 235.00 | 1.35 | 6.00 | 3.68 | 7.99 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.31 | -0.46 | 0.04 | -0.34 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 237.50 | 3.20 | 9.20 | 6.20 | 6.90 | % | 0.03 | 3 | 0 | 0.40 | -0.55 | 0.04 | -0.32 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 240.00 | 4.80 | 10.40 | 7.60 | 9.00 | -1.85 | -17.06% | 0.03 | 202 | 112 | 0.77 | -0.64 | 0.03 | -0.30 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 242.50 | 6.70 | 14.00 | 10.35 | % | 0.04 | 0 | 0 | 0.75 | -0.70 | 0.03 | -0.30 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 8.20 | 14.30 | 11.25 | 44.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.74 | 0.02 | -0.31 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 13.50 | 20.00 | 16.75 | 48.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | -0.80 | 0.02 | -0.31 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 17.50 | 22.90 | 20.20 | % | 0.08 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.29 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 22.30 | 27.90 | 25.10 | 31.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.88 | 0.01 | -0.28 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 27.10 | 32.50 | 29.80 | % | 0.11 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.13 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 32.10 | 38.30 | 35.20 | 54.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.07 | 9/24/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 37.10 | 42.80 | 39.95 | % | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 41.10 | 49.20 | 45.15 | 25.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 8/31/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 46.90 | 53.70 | 50.30 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 51.10 | 59.20 | 55.15 | 71.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 61.10 | 69.20 | 65.15 | 37.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 71.10 | 77.80 | 74.45 | 52.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 81.10 | 89.20 | 85.15 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 91.10 | 99.20 | 95.15 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 340.00 | 101.10 | 109.20 | 105.15 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 111.10 | 119.20 | 115.15 | % | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 360.00 | 121.10 | 129.20 | 125.15 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 131.10 | 139.20 | 135.15 | % | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 141.80 | 149.00 | 145.40 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |