Options Chain for MONGODB INC CL A (MDB) - $422.50 as of 12/30/2025 7:50:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 239.35 | 247.55 | 243.45 | % | 1.35 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 185.00 | 234.35 | 242.50 | 238.43 | % | 1.29 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 190.00 | 229.15 | 237.65 | 233.40 | % | 1.23 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 195.00 | 224.45 | 232.60 | 228.53 | % | 1.17 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 200.00 | 219.45 | 227.55 | 223.50 | % | 1.12 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 205.00 | 214.45 | 222.60 | 218.53 | % | 1.07 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 210.00 | 209.40 | 217.60 | 213.50 | % | 1.02 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 215.00 | 204.50 | 212.55 | 208.53 | % | 0.97 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 220.00 | 199.45 | 207.65 | 203.55 | % | 0.93 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 225.00 | 194.45 | 202.60 | 198.53 | % | 0.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 230.00 | 189.50 | 197.65 | 193.58 | 187.13 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 184.50 | 192.65 | 188.58 | % | 0.80 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 240.00 | 179.45 | 187.60 | 183.53 | 178.86 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 174.55 | 182.70 | 178.63 | % | 0.73 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 250.00 | 169.50 | 177.65 | 173.58 | % | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 255.00 | 164.55 | 172.70 | 168.63 | % | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 260.00 | 159.60 | 167.65 | 163.63 | 178.89 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 265.00 | 157.10 | 162.75 | 159.93 | 159.20 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 270.00 | 152.10 | 157.20 | 154.65 | 161.25 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 147.25 | 152.75 | 150.00 | % | 0.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 280.00 | 142.15 | 147.75 | 144.95 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 285.00 | 137.30 | 142.75 | 140.03 | % | 0.49 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 290.00 | 132.30 | 137.80 | 135.05 | % | 0.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 295.00 | 127.20 | 132.85 | 130.03 | % | 0.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 300.00 | 122.30 | 127.80 | 125.05 | 123.73 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 117.35 | 122.80 | 120.08 | 133.42 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 109.70 | 117.85 | 113.78 | % | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 315.00 | 107.45 | 113.05 | 110.25 | 39.19 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 320.00 | 102.40 | 107.90 | 105.15 | 110.58 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 97.45 | 103.05 | 100.25 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 330.00 | 92.85 | 98.00 | 95.43 | 108.57 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 87.55 | 93.00 | 90.28 | 103.50 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 80.00 | 88.15 | 84.08 | 91.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 78.00 | 83.25 | 80.63 | 93.31 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 350.00 | 71.80 | 78.45 | 75.13 | 74.35 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 355.00 | 67.75 | 73.50 | 70.63 | 69.38 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.96 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 360.00 | 63.00 | 68.55 | 65.78 | 64.67 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.91 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 365.00 | 56.85 | 63.60 | 60.23 | 73.35 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.86 | 1.00 | 0.00 | -0.04 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 370.00 | 50.25 | 58.70 | 54.48 | 58.74 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 375.00 | 48.30 | 53.45 | 50.88 | 49.82 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 380.00 | 43.40 | 48.55 | 45.98 | 44.53 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.70 | 0.98 | 0.00 | -0.13 | 12/8/2025 | 12/29/2025 4:00:05 PM EST |
| 385.00 | 38.30 | 44.05 | 41.18 | 55.19 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.66 | 0.96 | 0.00 | -0.16 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 390.00 | 32.50 | 37.70 | 35.10 | 39.25 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.54 | 0.94 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 395.00 | 29.00 | 33.65 | 31.33 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.26 | 0.91 | 0.01 | -0.26 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 400.00 | 25.20 | 30.30 | 27.75 | 34.30 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.33 | 0.87 | 0.01 | -0.31 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 405.00 | 20.35 | 24.55 | 22.45 | 21.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.82 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 407.50 | 18.85 | 22.50 | 20.68 | % | 0.05 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.38 | 12/29/2025 4:00:05 PM EST | |||
| 410.00 | 16.90 | 20.50 | 18.70 | 21.23 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | 0.76 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 412.50 | 14.30 | 18.65 | 16.48 | % | 0.04 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.42 | 12/29/2025 4:00:05 PM EST | |||
| 415.00 | 13.65 | 16.85 | 15.25 | 14.41 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.31 | 0.69 | 0.02 | -0.43 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 417.50 | 10.40 | 15.15 | 12.78 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.65 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 420.00 | 10.40 | 11.45 | 10.93 | 10.71 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.27 | 0.61 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 422.50 | 7.95 | 10.10 | 9.03 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | 0.57 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 425.00 | 7.80 | 8.80 | 8.30 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.27 | 0.52 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 427.50 | 5.70 | 7.70 | 6.70 | 8.99 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | 0.48 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 430.00 | 5.65 | 6.65 | 6.15 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.27 | 0.44 | 0.02 | -0.42 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 432.50 | 4.85 | 5.80 | 5.33 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | 0.39 | 0.02 | -0.41 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 435.00 | 4.00 | 4.90 | 4.45 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.28 | 0.35 | 0.02 | -0.38 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 440.00 | 3.05 | 3.60 | 3.33 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.29 | 0.27 | 0.01 | -0.33 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 445.00 | 2.08 | 2.61 | 2.35 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.29 | 0.20 | 0.01 | -0.27 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 450.00 | 1.42 | 2.55 | 1.99 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.32 | 0.15 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 455.00 | 0.97 | 1.51 | 1.24 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | 0.10 | 0.01 | -0.16 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 460.00 | 0.66 | 1.07 | 0.87 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.31 | 0.07 | 0.01 | -0.12 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 465.00 | 0.39 | 0.73 | 0.56 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | 0.04 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 470.00 | 0.15 | 0.51 | 0.33 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | 0.03 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 475.00 | 0.14 | 0.71 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 480.00 | 0.13 | 1.15 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 485.00 | 0.13 | 1.08 | 0.61 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 490.00 | 0.12 | 0.75 | 0.44 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 495.00 | 0.01 | 1.00 | 0.51 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:05 PM EST |
| 500.00 | 0.01 | 0.98 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 510.00 | 0.01 | 0.24 | 0.13 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.16 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.87 | 0.44 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.87 | 0.44 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 0.01 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 285.00 | 0.01 | 0.56 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 290.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 295.00 | 0.01 | 0.52 | 0.27 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:05 PM EST |
| 300.00 | 0.01 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 0.01 | 0.64 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 315.00 | 0.01 | 1.02 | 0.52 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 320.00 | 0.01 | 0.24 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 0.01 | 0.62 | 0.32 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:05 PM EST |
| 330.00 | 0.01 | 0.81 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 0.01 | 0.61 | 0.31 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 0.05 | 0.70 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 0.12 | 0.68 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 350.00 | 0.21 | 0.50 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 355.00 | 0.23 | 0.64 | 0.44 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 360.00 | 0.05 | 0.57 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 365.00 | 0.12 | 0.64 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 370.00 | 0.01 | 0.76 | 0.39 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.38 | -0.01 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 375.00 | 0.48 | 0.70 | 0.59 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | -0.01 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 380.00 | 0.21 | 1.27 | 0.74 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | -0.02 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 385.00 | 0.52 | 1.08 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.38 | -0.04 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 390.00 | 0.65 | 1.60 | 1.13 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.37 | -0.06 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 395.00 | 1.38 | 2.23 | 1.81 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.38 | -0.09 | 0.01 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 400.00 | 1.46 | 2.46 | 1.96 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.35 | -0.13 | 0.01 | -0.31 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 405.00 | 2.52 | 3.15 | 2.84 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.34 | -0.18 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 407.50 | 2.88 | 3.65 | 3.27 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | -0.21 | 0.01 | -0.38 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 410.00 | 3.60 | 4.30 | 3.95 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.34 | -0.24 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 412.50 | 4.30 | 5.15 | 4.73 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | -0.28 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 415.00 | 5.15 | 5.85 | 5.50 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.34 | -0.31 | 0.02 | -0.43 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 417.50 | 6.05 | 6.80 | 6.43 | 5.92 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | -0.35 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 420.00 | 7.10 | 7.85 | 7.48 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.34 | -0.39 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 422.50 | 7.85 | 8.95 | 8.40 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.34 | -0.43 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 425.00 | 9.50 | 10.20 | 9.85 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.34 | -0.48 | 0.02 | -0.45 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 427.50 | 10.70 | 11.70 | 11.20 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | -0.52 | 0.02 | -0.44 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 430.00 | 12.20 | 13.00 | 12.60 | 13.07 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.56 | 0.02 | -0.42 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 432.50 | 12.65 | 15.10 | 13.88 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.34 | -0.61 | 0.02 | -0.41 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 435.00 | 15.10 | 17.15 | 16.13 | 17.04 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.36 | -0.65 | 0.02 | -0.38 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 440.00 | 16.80 | 22.70 | 19.75 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.44 | -0.73 | 0.01 | -0.33 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 445.00 | 20.70 | 24.90 | 22.80 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | -0.80 | 0.01 | -0.27 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 450.00 | 23.95 | 29.80 | 26.88 | 32.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.22 | 12/16/2025 | 12/29/2025 4:00:05 PM EST |
| 455.00 | 28.10 | 34.00 | 31.05 | % | 0.07 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.16 | 12/29/2025 4:00:05 PM EST | |||
| 460.00 | 33.10 | 38.40 | 35.75 | % | 0.08 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.12 | 12/29/2025 4:00:05 PM EST | |||
| 465.00 | 37.95 | 43.50 | 40.73 | % | 0.09 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.08 | 12/29/2025 4:00:05 PM EST | |||
| 470.00 | 42.70 | 48.35 | 45.53 | % | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 12/29/2025 4:00:05 PM EST | |||
| 475.00 | 47.75 | 53.00 | 50.38 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 12/29/2025 4:00:05 PM EST | |||
| 480.00 | 52.50 | 60.80 | 56.65 | 77.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 12/29/2025 4:00:05 PM EST |
| 485.00 | 57.65 | 65.80 | 61.73 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:05 PM EST | |||
| 490.00 | 62.65 | 70.40 | 66.53 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 12/29/2025 4:00:05 PM EST | |||
| 495.00 | 67.65 | 75.80 | 71.73 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 500.00 | 72.65 | 80.85 | 76.75 | 96.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:05 PM EST |
| 505.00 | 77.65 | 85.85 | 81.75 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 510.00 | 82.65 | 88.85 | 85.75 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 520.00 | 92.65 | 98.85 | 95.75 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 530.00 | 102.60 | 108.75 | 105.68 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 540.00 | 112.60 | 120.50 | 116.55 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 550.00 | 122.65 | 130.55 | 126.60 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 560.00 | 132.65 | 140.35 | 136.50 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 570.00 | 142.60 | 150.20 | 146.40 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 580.00 | 152.65 | 160.85 | 156.75 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 590.00 | 162.65 | 170.80 | 166.73 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 600.00 | 172.65 | 180.85 | 176.75 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 610.00 | 182.65 | 190.70 | 186.68 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 620.00 | 192.65 | 200.45 | 196.55 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST |