Options Chain for MONGODB INC CL A (MDB) - $326.27 as of 11/26/2025 8:38:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 248.55 | 255.90 | 252.23 | 84.00 | 0.00 | 0.00% | 3.36 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 243.60 | 250.95 | 247.28 | 240.55 | 0.00 | 0.00% | 3.09 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 240.20 | 246.00 | 243.10 | 238.65 | 0.00 | 0.00% | 2.86 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 234.40 | 241.05 | 237.73 | % | 2.64 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 95.00 | 229.30 | 236.10 | 232.70 | % | 2.45 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 100.00 | 223.20 | 231.15 | 227.18 | 239.75 | 0.00 | 0.00% | 2.27 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 218.90 | 226.20 | 222.55 | 211.35 | 0.00 | 0.00% | 2.12 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 213.70 | 221.85 | 217.78 | 218.98 | 0.00 | 0.00% | 1.98 | 0 | 25 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 208.35 | 216.30 | 212.33 | 102.00 | 0.00 | 0.00% | 1.85 | 0 | 61 | 1.98 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 203.45 | 211.35 | 207.40 | 196.55 | 0.00 | 0.00% | 1.73 | 0 | 30 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 199.05 | 206.45 | 202.75 | 99.95 | 0.00 | 0.00% | 1.62 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 194.00 | 202.00 | 198.00 | 210.00 | 0.00 | 0.00% | 1.52 | 0 | 46 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 189.05 | 197.00 | 193.03 | 206.26 | 0.00 | 0.00% | 1.43 | 0 | 53 | 1.78 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 184.10 | 192.00 | 188.05 | 202.00 | 0.00 | 0.00% | 1.34 | 0 | 49 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 179.35 | 186.65 | 183.00 | 196.52 | 0.00 | 0.00% | 1.26 | 0 | 74 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 175.85 | 181.30 | 178.58 | 204.98 | 0.00 | 0.00% | 1.19 | 0 | 277 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 170.90 | 177.40 | 174.15 | 199.06 | 0.00 | 0.00% | 1.12 | 0 | 45 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 164.05 | 171.40 | 167.73 | 218.00 | 0.00 | 0.00% | 1.05 | 0 | 177 | 1.39 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 160.30 | 166.95 | 163.63 | 167.60 | 0.00 | 0.00% | 0.99 | 0 | 66 | 1.45 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 154.25 | 162.65 | 158.45 | 195.06 | 0.00 | 0.00% | 0.93 | 0 | 70 | 1.45 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 149.75 | 157.10 | 153.43 | 200.00 | 0.00 | 0.00% | 0.88 | 0 | 86 | 1.31 | 0.99 | 0.00 | -0.03 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 144.95 | 152.85 | 148.90 | 162.54 | 0.00 | 0.00% | 0.83 | 0 | 533 | 1.30 | 0.99 | 0.00 | -0.04 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 140.35 | 147.95 | 144.15 | 168.14 | 0.00 | 0.00% | 0.78 | 0 | 136 | 1.31 | 0.99 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 137.40 | 142.25 | 139.83 | 162.32 | 0.00 | 0.00% | 0.74 | 0 | 293 | 0.98 | 0.98 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 132.45 | 137.50 | 134.98 | 179.66 | 0.00 | 0.00% | 0.69 | 0 | 122 | 0.85 | 0.98 | 0.00 | -0.06 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 128.45 | 133.00 | 130.73 | 132.54 | -51.61 | -28.03% | 0.65 | 1 | 573 | 0.98 | 0.97 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 115.45 | 123.45 | 119.45 | 120.15 | -10.39 | -7.96% | 0.57 | 2 | 263 | 1.08 | 0.96 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 108.55 | 112.35 | 110.45 | 108.00 | 0.00 | 0.00% | 0.50 | 0 | 482 | 0.78 | 0.95 | 0.00 | -0.09 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 99.75 | 104.25 | 102.00 | 107.45 | 0.00 | 0.00% | 0.44 | 0 | 459 | 0.82 | 0.93 | 0.00 | -0.12 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 90.90 | 95.40 | 93.15 | 95.02 | -8.58 | -8.29% | 0.39 | 1 | 490 | 0.79 | 0.90 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 79.00 | 85.65 | 82.33 | 84.25 | -1.75 | -2.04% | 0.33 | 6 | 1,908 | 0.66 | 0.88 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 73.35 | 78.35 | 75.85 | 96.80 | 0.00 | 0.00% | 0.29 | 0 | 268 | 0.73 | 0.85 | 0.00 | -0.21 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 64.55 | 71.55 | 68.05 | 70.40 | -0.70 | -0.99% | 0.25 | 2 | 291 | 0.71 | 0.81 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 56.95 | 62.05 | 59.50 | 62.65 | +12.85 | +25.81% | 0.21 | 2 | 533 | 0.66 | 0.77 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 51.15 | 56.85 | 54.00 | 53.55 | -1.75 | -3.17% | 0.19 | 1 | 483 | 0.69 | 0.73 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 44.40 | 50.35 | 47.38 | 48.50 | +0.64 | +1.34% | 0.16 | 42 | 1,168 | 0.68 | 0.69 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 38.30 | 44.05 | 41.18 | 41.05 | -1.75 | -4.09% | 0.13 | 2 | 568 | 0.66 | 0.64 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 33.25 | 37.80 | 35.53 | 36.70 | -2.97 | -7.49% | 0.11 | 1 | 351 | 0.65 | 0.59 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 29.60 | 32.50 | 31.05 | 32.25 | -0.26 | -0.80% | 0.09 | 33 | 489 | 0.65 | 0.54 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 25.00 | 29.90 | 27.45 | 27.75 | -0.25 | -0.90% | 0.08 | 203 | 281 | 0.66 | 0.49 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 19.40 | 24.40 | 21.90 | 21.85 | -2.95 | -11.90% | 0.06 | 4 | 841 | 0.62 | 0.45 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 17.75 | 22.65 | 20.20 | 19.90 | -1.18 | -5.60% | 0.06 | 32 | 1,080 | 0.65 | 0.40 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 370.00 | 13.70 | 17.25 | 15.48 | 16.59 | -0.36 | -2.13% | 0.04 | 8 | 347 | 0.61 | 0.36 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 12.40 | 14.45 | 13.43 | 13.69 | -2.36 | -14.71% | 0.04 | 29 | 349 | 0.62 | 0.32 | 0.00 | -0.29 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 390.00 | 10.30 | 14.85 | 12.58 | 11.76 | -2.51 | -17.59% | 0.03 | 17 | 309 | 0.65 | 0.28 | 0.00 | -0.27 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 400.00 | 9.05 | 12.75 | 10.90 | 9.75 | -1.35 | -12.17% | 0.03 | 5 | 711 | 0.66 | 0.25 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 410.00 | 7.65 | 11.60 | 9.63 | 8.05 | -1.09 | -11.93% | 0.02 | 2 | 753 | 0.67 | 0.22 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 420.00 | 6.25 | 7.45 | 6.85 | 7.12 | -0.63 | -8.13% | 0.02 | 2 | 165 | 0.63 | 0.19 | 0.00 | -0.22 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 430.00 | 5.15 | 6.60 | 5.88 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.63 | 0.16 | 0.00 | -0.20 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 440.00 | 4.45 | 5.50 | 4.98 | 4.70 | -0.90 | -16.08% | 0.01 | 3 | 597 | 0.64 | 0.14 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 450.00 | 1.38 | 6.90 | 4.14 | 4.15 | -0.56 | -11.89% | 0.01 | 2 | 191 | 0.62 | 0.12 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 460.00 | 2.75 | 5.10 | 3.93 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.66 | 0.10 | 0.00 | -0.15 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 470.00 | 2.15 | 4.55 | 3.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.66 | 0.09 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 480.00 | 2.00 | 4.15 | 3.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,422 | 0.67 | 0.08 | 0.00 | -0.12 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 490.00 | 1.60 | 3.20 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.07 | 0.00 | -0.10 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 500.00 | 1.50 | 2.05 | 1.78 | 1.69 | -0.81 | -32.40% | 0.00 | 5 | 613 | 0.65 | 0.06 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 510.00 | 0.75 | 2.28 | 1.52 | 1.51 | -3.59 | -70.40% | 0.00 | 2 | 380 | 0.65 | 0.05 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 520.00 | 0.94 | 2.44 | 1.69 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.69 | 0.04 | 0.00 | -0.07 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 530.00 | 0.03 | 2.73 | 1.38 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.03 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.76 | 0.03 | 0.00 | -0.05 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 3.60 | 1.80 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.89 | 0.02 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.98 | 0.02 | 0.00 | -0.03 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.00 | 0.01 | 0.00 | -0.03 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.02 | 0.01 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 1.75 | 0.88 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.96 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 1.68 | 0.84 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 11/26/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 4.45 | 2.23 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.09 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 1.37 | 0.69 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.89 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 11/26/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 650.00 | 0.01 | 2.11 | 1.06 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.77 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 4.45 | 2.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.16 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 670.00 | 0.01 | 1.72 | 0.87 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.78 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 680.00 | 0.01 | 4.20 | 2.11 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.88 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.89 | 0.45 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 4.40 | 2.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 1.51 | 0.76 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.34 | 0.67 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 1.08 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 750.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.40 | 2.20 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 137 | 2.67 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 4.40 | 2.20 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 4.25 | 2.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.08 | 0.40 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.53 | 0.77 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 4.55 | 2.28 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 424 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.74 | 0.87 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.37 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 4.60 | 2.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 469 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 0.15 | 2.03 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 679 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 0.25 | 1.37 | 0.81 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 0.25 | 4.70 | 2.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 844 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 4.75 | 2.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 1.42 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 0.20 | 4.25 | 2.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.05 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 0.27 | 1.49 | 0.88 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.89 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.12 | 0.56 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.93 | -0.01 | 0.00 | -0.03 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 4.70 | 2.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.22 | -0.01 | 0.00 | -0.04 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 1.50 | 0.76 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.69 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 0.05 | 2.08 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.73 | -0.02 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.03 | +0.25 | +32.06% | 0.01 | 1 | 690 | 1.09 | -0.02 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 0.11 | 2.09 | 1.10 | 1.16 | -0.22 | -15.95% | 0.01 | 1 | 1,502 | 0.69 | -0.03 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 0.47 | 2.70 | 1.59 | 1.59 | +0.03 | +1.93% | 0.01 | 6 | 544 | 0.71 | -0.04 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 2.00 | 2.50 | 2.25 | 2.10 | +0.11 | +5.53% | 0.01 | 199 | 1,382 | 0.72 | -0.05 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 2.43 | 3.00 | 2.72 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.69 | -0.07 | 0.00 | -0.12 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 3.50 | 4.30 | 3.90 | 3.70 | +0.20 | +5.72% | 0.02 | 1 | 892 | 0.68 | -0.10 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 3.90 | 7.95 | 5.93 | 5.10 | +0.26 | +5.38% | 0.02 | 11 | 617 | 0.70 | -0.12 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 6.05 | 6.95 | 6.50 | 6.45 | +1.15 | +21.70% | 0.03 | 2 | 455 | 0.65 | -0.15 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 8.30 | 10.35 | 9.33 | 8.15 | -0.97 | -10.64% | 0.03 | 24 | 530 | 0.67 | -0.19 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 10.80 | 14.95 | 12.88 | 10.50 | -0.85 | -7.49% | 0.05 | 12 | 670 | 0.69 | -0.23 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 13.65 | 17.25 | 15.45 | 13.95 | +1.35 | +10.72% | 0.05 | 17 | 451 | 0.67 | -0.27 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 17.25 | 18.85 | 18.05 | 15.95 | 0.00 | 0.00% | 0.06 | 0 | 2,224 | 0.64 | -0.31 | 0.00 | -0.30 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 21.25 | 25.30 | 23.28 | 20.35 | +0.55 | +2.78% | 0.08 | 2 | 421 | 0.67 | -0.36 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 25.85 | 29.60 | 27.73 | 25.50 | +0.40 | +1.60% | 0.09 | 7 | 246 | 0.66 | -0.41 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 30.95 | 35.00 | 32.98 | 30.40 | +0.35 | +1.17% | 0.10 | 23 | 445 | 0.66 | -0.46 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 36.75 | 40.85 | 38.80 | 36.12 | +0.37 | +1.04% | 0.11 | 203 | 949 | 0.66 | -0.51 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 43.00 | 47.30 | 45.15 | 41.35 | -0.38 | -0.92% | 0.13 | 3 | 373 | 0.67 | -0.55 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 49.95 | 51.20 | 50.58 | 50.04 | +1.14 | +2.34% | 0.14 | 5 | 94 | 0.64 | -0.60 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 370.00 | 54.05 | 59.25 | 56.65 | 59.60 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.62 | -0.64 | 0.00 | -0.31 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 61.70 | 66.70 | 64.20 | 54.35 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.62 | -0.68 | 0.00 | -0.29 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 390.00 | 69.05 | 74.10 | 71.58 | 55.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.61 | -0.72 | 0.00 | -0.27 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 400.00 | 78.50 | 82.55 | 80.53 | 85.00 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.63 | -0.75 | 0.00 | -0.26 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 410.00 | 87.25 | 91.60 | 89.43 | 57.15 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.63 | -0.78 | 0.00 | -0.24 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 420.00 | 96.20 | 99.85 | 98.03 | 64.40 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.64 | -0.81 | 0.00 | -0.22 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 430.00 | 103.65 | 111.75 | 107.70 | 93.05 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.80 | -0.84 | 0.00 | -0.20 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 440.00 | 114.45 | 120.85 | 117.65 | 96.55 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.69 | -0.86 | 0.00 | -0.18 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 450.00 | 123.90 | 128.05 | 125.98 | 122.61 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.76 | -0.88 | 0.00 | -0.17 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 460.00 | 131.85 | 137.20 | 134.53 | 144.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.15 | 9/2/2025 | 11/26/2025 4:00:02 PM EST |
| 470.00 | 141.45 | 148.20 | 144.83 | 187.31 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.84 | -0.91 | 0.00 | -0.13 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 480.00 | 151.10 | 157.70 | 154.40 | 124.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.12 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 490.00 | 160.80 | 168.10 | 164.45 | 143.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | -0.93 | 0.00 | -0.10 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 500.00 | 172.05 | 177.80 | 174.93 | 310.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.09 | 3/7/2025 | 11/26/2025 4:00:02 PM EST |
| 510.00 | 180.35 | 185.55 | 182.95 | 138.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.85 | -0.95 | 0.00 | -0.08 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 520.00 | 190.15 | 196.00 | 193.08 | 146.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.07 | 2/13/2024 | 11/26/2025 4:00:02 PM EST |
| 530.00 | 200.05 | 206.75 | 203.40 | 152.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.06 | 2/16/2024 | 11/26/2025 4:00:02 PM EST |
| 540.00 | 209.90 | 216.65 | 213.28 | 204.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 12/9/2024 | 11/26/2025 4:00:02 PM EST |
| 550.00 | 219.85 | 226.50 | 223.18 | 230.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 8/28/2025 | 11/26/2025 4:00:02 PM EST |
| 560.00 | 229.80 | 237.75 | 233.78 | 172.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 2/16/2024 | 11/26/2025 4:00:02 PM EST |
| 570.00 | 239.75 | 247.10 | 243.43 | 287.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 580.00 | 249.70 | 257.05 | 253.38 | 182.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 2/15/2024 | 11/26/2025 4:00:02 PM EST |
| 590.00 | 259.70 | 267.10 | 263.40 | 191.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 2/16/2024 | 11/26/2025 4:00:02 PM EST |
| 600.00 | 269.70 | 277.10 | 273.40 | 318.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 8/27/2025 | 11/26/2025 4:00:02 PM EST |
| 610.00 | 279.70 | 287.05 | 283.38 | 228.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 2/21/2024 | 11/26/2025 4:00:02 PM EST |
| 620.00 | 289.70 | 297.65 | 293.68 | 285.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 12/4/2024 | 11/26/2025 4:00:02 PM EST |
| 630.00 | 299.70 | 307.05 | 303.38 | 243.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/21/2024 | 11/26/2025 4:00:02 PM EST |
| 640.00 | 309.70 | 317.10 | 313.40 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 650.00 | 319.70 | 327.05 | 323.38 | 350.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 12/10/2024 | 11/26/2025 4:00:02 PM EST |
| 660.00 | 329.70 | 337.05 | 333.38 | 323.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 12/4/2024 | 11/26/2025 4:00:02 PM EST |
| 670.00 | 339.70 | 347.05 | 343.38 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 680.00 | 349.70 | 356.40 | 353.05 | 252.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 2/15/2024 | 11/26/2025 4:00:02 PM EST |
| 690.00 | 359.70 | 367.10 | 363.40 | 260.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 11/26/2025 4:00:02 PM EST |
| 700.00 | 369.70 | 377.05 | 373.38 | 380.53 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:02 PM EST |
| 710.00 | 379.70 | 387.65 | 383.68 | % | 0.54 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 720.00 | 389.70 | 397.10 | 393.40 | % | 0.55 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 730.00 | 399.70 | 407.25 | 403.48 | % | 0.55 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 740.00 | 409.70 | 417.10 | 413.40 | % | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 750.00 | 419.70 | 427.05 | 423.38 | 411.78 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |