Options Chain for MONGODB INC CL A (MDB) - $410.44 as of 9/28/2026 11:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 142.60 | 157.75 | 150.18 | % | 0.79 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 195.00 | 137.65 | 152.75 | 145.20 | % | 0.74 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 200.00 | 132.85 | 147.65 | 140.25 | % | 0.70 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 205.00 | 127.60 | 142.75 | 135.18 | % | 0.66 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 210.00 | 122.90 | 137.50 | 130.20 | % | 0.62 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 215.00 | 117.70 | 132.70 | 125.20 | % | 0.58 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 220.00 | 112.90 | 127.60 | 120.25 | % | 0.55 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 225.00 | 107.90 | 122.80 | 115.35 | 133.76 | 0.00 | 0.00% | 0.51 | 0 | 56 | 3.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 12:58:55 PM EST |
| 230.00 | 103.90 | 117.80 | 110.85 | 170.71 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.89 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 12:58:55 PM EST |
| 235.00 | 100.10 | 109.10 | 104.60 | % | 0.45 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 240.00 | 96.20 | 104.15 | 100.18 | 140.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 12:58:55 PM EST |
| 245.00 | 91.20 | 99.05 | 95.13 | % | 0.39 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 250.00 | 86.20 | 94.15 | 90.18 | 88.33 | % | 0.36 | 4 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 255.00 | 81.30 | 89.30 | 85.30 | 85.37 | -80.72 | -48.60% | 0.33 | 79 | 1 | 2.36 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 260.00 | 76.25 | 84.75 | 80.50 | 99.19 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.25 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 9/28/2026 12:58:55 PM EST |
| 265.00 | 71.25 | 79.20 | 75.23 | 105.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.13 | 0.99 | 0.00 | -0.07 | 9/11/2026 | 9/28/2026 12:58:55 PM EST |
| 270.00 | 66.30 | 74.25 | 70.28 | % | 0.26 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.13 | 9/28/2026 12:58:55 PM EST | |||
| 275.00 | 61.35 | 69.20 | 65.28 | 61.21 | -133.79 | -68.61% | 0.24 | 88 | 1 | 1.91 | 0.98 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 280.00 | 56.45 | 64.40 | 60.43 | 58.70 | -109.94 | -65.20% | 0.22 | 30 | 1 | 1.80 | 0.97 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 285.00 | 51.60 | 59.10 | 55.35 | 39.00 | -124.89 | -76.21% | 0.19 | 2 | 1 | 1.70 | 0.96 | 0.00 | -0.39 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 290.00 | 46.80 | 53.25 | 50.03 | 51.77 | -29.13 | -36.01% | 0.17 | 107 | 3 | 1.28 | 0.94 | 0.00 | -0.50 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 295.00 | 42.30 | 49.75 | 46.03 | 45.00 | -73.83 | -62.14% | 0.16 | 20 | 20 | 1.18 | 0.92 | 0.00 | -0.63 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 297.50 | 41.00 | 47.00 | 44.00 | 39.90 | % | 0.15 | 9 | 0 | 1.41 | 0.91 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 300.00 | 39.05 | 44.55 | 41.80 | 41.95 | -75.46 | -64.28% | 0.14 | 388 | 46 | 1.38 | 0.89 | 0.01 | -0.77 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 302.50 | 35.25 | 42.05 | 38.65 | 33.40 | % | 0.13 | 24 | 0 | 1.30 | 0.88 | 0.01 | -0.84 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 305.00 | 33.05 | 40.30 | 36.68 | 33.00 | -38.90 | -54.11% | 0.12 | 283 | 2 | 1.26 | 0.86 | 0.01 | -0.92 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 307.50 | 30.90 | 38.30 | 34.60 | 35.00 | % | 0.11 | 161 | 0 | 1.32 | 0.84 | 0.01 | -0.99 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 310.00 | 28.75 | 34.60 | 31.68 | 30.34 | -81.44 | -72.86% | 0.10 | 478 | 22 | 1.18 | 0.82 | 0.01 | -1.07 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 312.50 | 26.70 | 33.80 | 30.25 | 25.60 | -47.00 | -64.74% | 0.10 | 370 | 1 | 0.95 | 0.80 | 0.01 | -1.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 315.00 | 26.60 | 30.00 | 28.30 | 26.00 | -28.00 | -51.86% | 0.09 | 285 | 2 | 0.94 | 0.77 | 0.01 | -1.21 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 317.50 | 25.05 | 28.95 | 27.00 | 26.70 | % | 0.09 | 750 | 0 | 0.91 | 0.75 | 0.01 | -1.28 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 320.00 | 23.10 | 25.90 | 24.50 | 25.38 | -24.52 | -49.14% | 0.08 | 1,178 | 17 | 0.91 | 0.72 | 0.01 | -1.34 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 322.50 | 22.95 | 25.15 | 24.05 | 23.20 | % | 0.07 | 152 | 0 | 0.85 | 0.69 | 0.01 | -1.39 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 325.00 | 20.50 | 22.75 | 21.63 | 21.91 | -68.84 | -75.86% | 0.07 | 838 | 5 | 0.84 | 0.66 | 0.01 | -1.45 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 327.50 | 19.00 | 21.65 | 20.33 | 17.40 | -71.63 | -80.46% | 0.06 | 340 | 1 | 0.92 | 0.63 | 0.01 | -1.49 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 330.00 | 17.95 | 20.00 | 18.98 | 18.74 | -82.02 | -81.41% | 0.06 | 2,186 | 22 | 0.86 | 0.60 | 0.01 | -1.52 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 332.50 | 17.05 | 18.00 | 17.53 | 16.82 | % | 0.05 | 221 | 0 | 0.88 | 0.57 | 0.01 | -1.55 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 335.00 | 15.30 | 16.40 | 15.85 | 16.00 | -22.40 | -58.34% | 0.05 | 1,086 | 16 | 0.89 | 0.54 | 0.01 | -1.57 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 337.50 | 13.60 | 15.00 | 14.30 | 14.50 | % | 0.04 | 216 | 0 | 0.88 | 0.51 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 340.00 | 12.80 | 13.80 | 13.30 | 13.50 | -63.41 | -82.45% | 0.04 | 2,946 | 4 | 0.87 | 0.48 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 342.50 | 10.95 | 12.50 | 11.73 | 12.60 | % | 0.03 | 240 | 0 | 0.93 | 0.45 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 345.00 | 10.05 | 11.90 | 10.98 | 10.99 | -91.86 | -89.32% | 0.03 | 601 | 1 | 0.92 | 0.42 | 0.01 | -1.56 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 347.50 | 8.95 | 11.15 | 10.05 | 8.30 | % | 0.03 | 163 | 0 | 0.92 | 0.39 | 0.01 | -1.54 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 350.00 | 8.90 | 9.65 | 9.28 | 9.50 | -54.65 | -85.20% | 0.03 | 2,833 | 13 | 0.90 | 0.36 | 0.01 | -1.52 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 352.50 | 7.25 | 9.05 | 8.15 | 8.63 | % | 0.02 | 67 | 0 | 0.91 | 0.34 | 0.01 | -1.48 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 355.00 | 6.65 | 8.25 | 7.45 | 7.60 | -22.12 | -74.43% | 0.02 | 401 | 6 | 0.94 | 0.31 | 0.01 | -1.44 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 357.50 | 6.05 | 7.60 | 6.83 | 7.10 | -57.65 | -89.04% | 0.02 | 209 | 2 | 0.94 | 0.29 | 0.01 | -1.40 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 360.00 | 5.70 | 6.50 | 6.10 | 6.40 | -48.30 | -88.30% | 0.02 | 3,478 | 20 | 0.94 | 0.27 | 0.01 | -1.35 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 362.50 | 3.90 | 6.15 | 5.03 | 5.60 | % | 0.01 | 96 | 0 | 0.93 | 0.24 | 0.01 | -1.30 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 365.00 | 4.75 | 5.65 | 5.20 | 5.00 | -65.37 | -92.90% | 0.01 | 129 | 36 | 0.94 | 0.22 | 0.01 | -1.25 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 367.50 | 3.50 | 5.05 | 4.28 | 4.00 | -51.90 | -92.85% | 0.01 | 140 | 2 | 0.95 | 0.21 | 0.01 | -1.19 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 370.00 | 4.00 | 4.30 | 4.15 | 3.95 | -44.65 | -91.88% | 0.01 | 1,153 | 34 | 0.93 | 0.19 | 0.01 | -1.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 372.50 | 3.30 | 4.20 | 3.75 | 2.72 | -21.43 | -88.74% | 0.01 | 26 | 6 | 0.96 | 0.17 | 0.01 | -1.08 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 375.00 | 2.95 | 3.80 | 3.38 | 3.30 | -38.30 | -92.07% | 0.01 | 562 | 22 | 0.93 | 0.16 | 0.01 | -1.03 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 377.50 | 1.94 | 3.40 | 2.67 | 2.40 | -37.20 | -93.94% | 0.01 | 74 | 11 | 0.97 | 0.14 | 0.01 | -0.96 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 380.00 | 2.50 | 2.90 | 2.70 | 2.72 | -33.68 | -92.53% | 0.01 | 2,430 | 85 | 0.95 | 0.13 | 0.01 | -0.90 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 382.50 | 2.14 | 2.74 | 2.44 | 2.25 | -38.25 | -94.45% | 0.01 | 7 | 6 | 0.96 | 0.12 | 0.01 | -0.85 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 385.00 | 1.88 | 2.43 | 2.16 | 2.09 | -34.23 | -94.25% | 0.01 | 123 | 56 | 0.97 | 0.11 | 0.01 | -0.79 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 387.50 | 1.56 | 2.21 | 1.89 | 1.82 | -32.08 | -94.64% | 0.00 | 14 | 12 | 1.01 | 0.10 | 0.00 | -0.73 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 390.00 | 1.52 | 1.90 | 1.71 | 1.71 | -31.38 | -94.84% | 0.00 | 212 | 66 | 0.99 | 0.09 | 0.00 | -0.69 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 392.50 | 1.12 | 1.94 | 1.53 | 1.40 | -33.90 | -96.04% | 0.00 | 7 | 7 | 0.97 | 0.08 | 0.00 | -0.64 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 395.00 | 1.18 | 1.65 | 1.42 | 1.39 | -26.97 | -95.10% | 0.00 | 48 | 54 | 0.98 | 0.07 | 0.00 | -0.59 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 397.50 | 1.01 | 1.66 | 1.34 | 1.12 | -26.79 | -95.99% | 0.00 | 10 | 14 | 0.97 | 0.06 | 0.00 | -0.54 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 400.00 | 1.14 | 1.30 | 1.22 | 1.11 | -22.15 | -95.23% | 0.00 | 2,395 | 595 | 1.02 | 0.06 | 0.00 | -0.49 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 402.50 | 0.64 | 1.45 | 1.05 | 1.01 | -29.04 | -96.64% | 0.00 | 4 | 5 | 0.98 | 0.05 | 0.00 | -0.46 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 405.00 | 0.85 | 1.10 | 0.98 | 0.88 | -17.02 | -95.09% | 0.00 | 52 | 195 | 1.01 | 0.04 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 407.50 | 0.50 | 1.32 | 0.91 | 0.79 | -21.03 | -96.38% | 0.00 | 2 | 9 | 1.22 | 0.04 | 0.00 | -0.36 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 410.00 | 0.75 | 0.89 | 0.82 | 0.77 | -18.63 | -96.04% | 0.00 | 610 | 112 | 1.05 | 0.03 | 0.00 | -0.34 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 412.50 | 0.23 | 1.24 | 0.74 | 0.70 | -13.72 | -95.15% | 0.00 | 14 | 21 | 1.52 | 0.03 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 415.00 | 0.30 | 0.85 | 0.58 | 0.58 | -17.58 | -96.81% | 0.00 | 228 | 100 | 1.04 | 0.03 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 417.50 | 0.00 | 1.36 | 0.68 | 0.97 | -14.18 | -93.60% | 0.00 | 32 | 54 | 1.22 | 0.02 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 420.00 | 0.50 | 1.04 | 0.77 | 0.68 | -11.72 | -94.52% | 0.00 | 379 | 153 | 1.14 | 0.02 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 422.50 | 0.00 | 2.78 | 1.39 | 0.36 | -14.90 | -97.65% | 0.00 | 2 | 29 | 1.60 | 0.02 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 425.00 | 0.11 | 0.69 | 0.40 | 0.37 | -11.23 | -96.81% | 0.00 | 52 | 199 | 1.06 | 0.01 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 427.50 | 0.04 | 1.19 | 0.62 | 0.61 | -10.29 | -94.41% | 0.00 | 16 | 33 | 1.10 | 0.01 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 430.00 | 0.21 | 0.99 | 0.60 | 0.20 | -8.70 | -97.76% | 0.00 | 82 | 1,013 | 1.42 | 0.01 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 432.50 | 0.09 | 1.06 | 0.58 | 0.65 | -14.85 | -95.81% | 0.00 | 80 | 56 | 1.62 | 0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 435.00 | 0.20 | 0.77 | 0.49 | 0.53 | -7.02 | -92.98% | 0.00 | 40 | 352 | 1.34 | 0.01 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 437.50 | 0.01 | 0.98 | 0.50 | 0.76 | -7.64 | -90.96% | 0.00 | 8 | 41 | 1.20 | 0.01 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 440.00 | 0.05 | 0.52 | 0.29 | 0.33 | -5.72 | -94.55% | 0.00 | 176 | 442 | 1.18 | 0.01 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 442.50 | 0.10 | 1.10 | 0.60 | 1.03 | -11.90 | -92.04% | 0.00 | 50 | 58 | 1.35 | 0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 445.00 | 0.10 | 0.85 | 0.48 | 0.15 | -6.55 | -97.77% | 0.00 | 78 | 70 | 1.46 | 0.00 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 447.50 | 0.00 | 0.78 | 0.39 | 0.18 | -10.28 | -98.28% | 0.00 | 56 | 54 | 1.45 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 450.00 | 0.09 | 0.35 | 0.22 | 0.35 | -3.68 | -91.32% | 0.00 | 1,552 | 1,760 | 1.20 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 452.50 | 0.05 | 0.46 | 0.26 | 0.46 | -3.84 | -89.31% | 0.00 | 107 | 17 | 1.21 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 455.00 | 0.08 | 0.41 | 0.25 | 0.20 | -4.60 | -95.84% | 0.00 | 89 | 148 | 1.24 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 457.50 | 0.01 | 1.09 | 0.55 | 0.18 | -1.47 | -89.10% | 0.00 | 1 | 1 | 1.29 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 460.00 | 0.07 | 0.20 | 0.14 | 0.07 | -4.11 | -98.33% | 0.00 | 295 | 354 | 1.19 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 462.50 | 0.01 | 0.20 | 0.11 | 0.20 | -7.63 | -97.45% | 0.00 | 348 | 9 | 1.13 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 465.00 | 0.05 | 0.41 | 0.23 | 0.16 | -3.34 | -95.43% | 0.00 | 466 | 117 | 1.28 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 467.50 | 0.01 | 0.29 | 0.15 | 0.13 | -6.44 | -98.03% | 0.00 | 14 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 470.00 | 0.05 | 0.50 | 0.28 | 0.10 | -2.29 | -95.82% | 0.00 | 565 | 275 | 1.35 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 472.50 | 0.01 | 0.47 | 0.24 | 0.13 | -5.32 | -97.62% | 0.00 | 430 | 5 | 1.28 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 475.00 | 0.01 | 0.32 | 0.17 | 0.09 | -1.42 | -94.04% | 0.00 | 20 | 133 | 1.27 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 477.50 | 0.01 | 0.39 | 0.20 | 0.01 | % | 0.00 | 27 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 480.00 | 0.03 | 0.19 | 0.11 | 0.11 | -1.29 | -92.15% | 0.00 | 91 | 80 | 1.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 482.50 | 0.01 | 0.28 | 0.15 | 0.16 | -4.39 | -96.49% | 0.00 | 92 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 485.00 | 0.05 | 0.16 | 0.11 | 0.11 | -1.19 | -91.54% | 0.00 | 15 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 487.50 | 0.01 | 0.36 | 0.19 | 0.16 | -1.24 | -88.58% | 0.00 | 40 | 132 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 490.00 | 0.05 | 0.09 | 0.07 | 0.08 | -1.11 | -93.28% | 0.00 | 231 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 492.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.94 | -93.07% | 0.00 | 12 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 495.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.71 | -86.59% | 0.00 | 4 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 497.50 | 0.01 | 0.15 | 0.08 | 0.01 | -1.54 | -99.36% | 0.00 | 32 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 500.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.59 | -92.19% | 0.00 | 1,229 | 1,171 | 1.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 502.50 | 0.01 | 0.31 | 0.16 | 0.11 | -0.72 | -86.75% | 0.00 | 169 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 505.00 | 0.01 | 0.29 | 0.15 | 0.13 | -2.37 | -94.80% | 0.00 | 436 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 510.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.92 | -87.62% | 0.00 | 70 | 130 | 1.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 520.00 | 0.01 | 0.29 | 0.15 | 0.10 | -1.46 | -93.59% | 0.00 | 204 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | 0.01 | -2.27 | -99.57% | 0.00 | 113 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 540.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.74 | -97.37% | 0.00 | 39 | 94 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 550.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 99 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.42 | -95.46% | 0.00 | 148 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 570.00 | 0.00 | 4.00 | 2.00 | 0.01 | -2.20 | -99.55% | 0.00 | 48 | 18 | 3.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | -2.15 | -98.63% | 0.00 | 137 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 585.00 | 0.00 | 0.99 | 0.50 | 0.01 | -2.16 | -99.54% | 0.00 | 24 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 124 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.03 | -7.06 | -99.58% | 0.00 | 130 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.61 | -98.39% | 0.00 | 103 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 50 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:55 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 640.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 645.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 675.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 680.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 685.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 12:58:55 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 | 0.03 | % | 0.00 | 145 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 195.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 42 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 205.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 210.00 | 0.00 | 1.26 | 0.63 | 0.01 | % | 0.00 | 10 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 215.00 | 0.00 | 0.92 | 0.46 | 0.01 | % | 0.00 | 20 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 188 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.10 | -97.68% | 0.00 | 23 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 799 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 235.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 633 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.89 | -94.69% | 0.00 | 225 | 142 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 245.00 | 0.03 | 0.40 | 0.22 | 0.05 | -0.05 | -50.00% | 0.00 | 504 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.93 | -90.30% | 0.00 | 355 | 6 | 1.18 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 255.00 | 0.01 | 0.25 | 0.13 | 0.15 | +0.12 | +400.00% | 0.00 | 333 | 38 | 1.07 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 260.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 401 | 94 | 1.04 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 265.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.50 | -76.93% | 0.00 | 559 | 3 | 1.04 | -0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 270.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 339 | 65 | 0.92 | -0.01 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 275.00 | 0.19 | 0.49 | 0.34 | 0.34 | -0.02 | -5.56% | 0.00 | 593 | 15 | 0.98 | -0.02 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 280.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.52 | -60.47% | 0.00 | 1,368 | 36 | 0.92 | -0.03 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 285.00 | 0.05 | 0.60 | 0.33 | 0.51 | +0.18 | +54.55% | 0.00 | 754 | 43 | 0.87 | -0.04 | 0.00 | -0.39 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 290.00 | 0.62 | 0.81 | 0.72 | 0.56 | +0.14 | +33.34% | 0.00 | 1,188 | 65 | 0.90 | -0.06 | 0.00 | -0.50 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 295.00 | 0.80 | 1.16 | 0.98 | 0.98 | +0.88 | +880.00% | 0.00 | 800 | 120 | 0.89 | -0.08 | 0.00 | -0.63 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 297.50 | 1.01 | 1.25 | 1.13 | 1.34 | +0.91 | +211.63% | 0.00 | 171 | 2 | 0.89 | -0.09 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 300.00 | 1.23 | 1.50 | 1.37 | 1.30 | +1.12 | +622.23% | 0.00 | 4,266 | 143 | 0.90 | -0.11 | 0.01 | -0.77 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 302.50 | 1.39 | 1.89 | 1.64 | 1.67 | % | 0.01 | 937 | 0 | 0.90 | -0.12 | 0.01 | -0.84 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 305.00 | 1.66 | 2.09 | 1.88 | 1.90 | +1.35 | +245.46% | 0.01 | 507 | 57 | 0.89 | -0.14 | 0.01 | -0.92 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 307.50 | 1.85 | 3.25 | 2.55 | 2.80 | % | 0.01 | 241 | 0 | 0.88 | -0.16 | 0.01 | -0.99 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 310.00 | 2.25 | 2.94 | 2.60 | 2.64 | +2.47 | +1,452.95% | 0.01 | 1,417 | 41 | 0.89 | -0.18 | 0.01 | -1.07 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 312.50 | 2.64 | 3.75 | 3.20 | 3.47 | % | 0.01 | 295 | 0 | 0.89 | -0.20 | 0.01 | -1.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 315.00 | 3.10 | 4.00 | 3.55 | 3.42 | +3.27 | +2,180.00% | 0.01 | 996 | 95 | 0.89 | -0.23 | 0.01 | -1.21 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 317.50 | 3.80 | 4.40 | 4.10 | 4.25 | % | 0.01 | 278 | 0 | 0.89 | -0.25 | 0.01 | -1.28 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 320.00 | 4.30 | 5.35 | 4.83 | 5.23 | +5.05 | +2,805.56% | 0.02 | 1,167 | 124 | 0.88 | -0.28 | 0.01 | -1.34 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 322.50 | 4.85 | 6.45 | 5.65 | 6.85 | % | 0.02 | 273 | 0 | 0.90 | -0.31 | 0.01 | -1.39 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 325.00 | 5.75 | 7.20 | 6.48 | 6.70 | +6.52 | +3,622.23% | 0.02 | 312 | 43 | 0.90 | -0.34 | 0.01 | -1.45 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 327.50 | 6.45 | 8.75 | 7.60 | 8.52 | +7.22 | +555.39% | 0.02 | 446 | 1 | 0.91 | -0.37 | 0.01 | -1.49 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 330.00 | 8.00 | 8.95 | 8.48 | 8.20 | +7.92 | +2,828.58% | 0.03 | 337 | 119 | 0.90 | -0.40 | 0.01 | -1.52 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 332.50 | 8.50 | 10.45 | 9.48 | 10.00 | +7.81 | +356.63% | 0.03 | 173 | 2 | 0.88 | -0.43 | 0.01 | -1.55 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 335.00 | 9.75 | 11.45 | 10.60 | 10.60 | +10.33 | +3,825.93% | 0.03 | 111 | 82 | 0.90 | -0.46 | 0.01 | -1.57 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 337.50 | 10.55 | 12.90 | 11.73 | 12.32 | % | 0.03 | 95 | 0 | 0.91 | -0.49 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST | |
| 340.00 | 12.15 | 13.80 | 12.98 | 13.29 | +12.79 | +2,558.00% | 0.04 | 246 | 128 | 0.90 | -0.52 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 342.50 | 13.10 | 15.55 | 14.33 | 14.35 | +13.90 | +3,088.89% | 0.04 | 24 | 31 | 0.90 | -0.55 | 0.01 | -1.58 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 345.00 | 14.65 | 17.30 | 15.98 | 16.85 | +16.45 | +4,112.50% | 0.05 | 46 | 210 | 0.86 | -0.58 | 0.01 | -1.56 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 347.50 | 16.30 | 18.35 | 17.33 | 17.50 | +16.89 | +2,768.86% | 0.05 | 43 | 1 | 0.89 | -0.61 | 0.01 | -1.54 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 350.00 | 17.40 | 21.30 | 19.35 | 21.60 | +20.90 | +2,985.72% | 0.06 | 62 | 150 | 0.93 | -0.64 | 0.01 | -1.52 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 352.50 | 19.30 | 21.40 | 20.35 | 21.00 | +20.20 | +2,525.00% | 0.06 | 98 | 139 | 0.88 | -0.66 | 0.01 | -1.48 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 355.00 | 21.05 | 23.70 | 22.38 | 25.89 | +24.94 | +2,625.27% | 0.06 | 40 | 90 | 0.91 | -0.69 | 0.01 | -1.44 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 357.50 | 22.30 | 26.90 | 24.60 | 27.20 | +26.31 | +2,956.18% | 0.07 | 23 | 2 | 0.93 | -0.71 | 0.01 | -1.40 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 360.00 | 24.75 | 26.50 | 25.63 | 28.70 | +27.50 | +2,291.67% | 0.07 | 19 | 179 | 0.91 | -0.73 | 0.01 | -1.35 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 362.50 | 26.30 | 30.25 | 28.28 | 35.45 | +34.21 | +2,758.88% | 0.08 | 7 | 11 | 0.90 | -0.76 | 0.01 | -1.30 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 365.00 | 27.70 | 32.50 | 30.10 | 33.18 | +31.88 | +2,452.31% | 0.08 | 67 | 133 | 0.88 | -0.78 | 0.01 | -1.25 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 367.50 | 29.70 | 35.95 | 32.83 | 37.36 | +35.36 | +1,768.00% | 0.09 | 2 | 16 | 1.28 | -0.79 | 0.01 | -1.19 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 370.00 | 31.60 | 37.45 | 34.53 | 40.00 | +37.75 | +1,677.78% | 0.09 | 23 | 190 | 1.30 | -0.81 | 0.01 | -1.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 372.50 | 33.25 | 40.10 | 36.68 | 37.09 | +35.08 | +1,745.28% | 0.10 | 13 | 48 | 1.31 | -0.83 | 0.01 | -1.08 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 375.00 | 35.30 | 42.20 | 38.75 | 39.20 | +36.20 | +1,206.67% | 0.10 | 10 | 616 | 1.34 | -0.84 | 0.01 | -1.03 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 377.50 | 37.45 | 44.40 | 40.93 | 46.15 | +43.36 | +1,554.13% | 0.11 | 8 | 60 | 1.36 | -0.86 | 0.01 | -0.96 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 380.00 | 39.60 | 46.60 | 43.10 | 51.55 | +47.55 | +1,188.75% | 0.11 | 19 | 221 | 1.38 | -0.87 | 0.01 | -0.90 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 382.50 | 41.65 | 48.80 | 45.23 | 56.65 | +52.95 | +1,431.09% | 0.12 | 6 | 36 | 1.37 | -0.88 | 0.01 | -0.85 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 385.00 | 44.30 | 51.10 | 47.70 | 49.40 | +45.25 | +1,090.37% | 0.12 | 34 | 196 | 1.43 | -0.89 | 0.01 | -0.79 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 387.50 | 45.90 | 53.60 | 49.75 | 55.30 | +49.97 | +937.53% | 0.13 | 10 | 40 | 1.47 | -0.90 | 0.00 | -0.73 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 390.00 | 48.55 | 55.90 | 52.23 | 52.90 | +46.73 | +757.38% | 0.13 | 65 | 134 | 1.48 | -0.91 | 0.00 | -0.69 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 392.50 | 51.05 | 58.05 | 54.55 | 59.11 | +51.61 | +688.14% | 0.14 | 22 | 174 | 1.50 | -0.92 | 0.00 | -0.64 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 395.00 | 53.35 | 60.60 | 56.98 | 60.83 | +52.99 | +675.90% | 0.14 | 4 | 105 | 1.54 | -0.93 | 0.00 | -0.59 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 397.50 | 55.35 | 62.80 | 59.08 | 85.35 | +75.85 | +798.43% | 0.15 | 5 | 63 | 1.55 | -0.94 | 0.00 | -0.54 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 400.00 | 58.20 | 63.45 | 60.83 | 61.19 | +50.69 | +482.77% | 0.15 | 239 | 805 | 1.57 | -0.94 | 0.00 | -0.49 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 402.50 | 60.20 | 67.55 | 63.88 | 78.25 | +71.54 | +1,066.17% | 0.16 | 2 | 166 | 1.61 | -0.95 | 0.00 | -0.46 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 405.00 | 62.60 | 70.00 | 66.30 | 68.46 | +58.26 | +571.18% | 0.16 | 5 | 73 | 1.63 | -0.96 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 407.50 | 65.05 | 72.40 | 68.73 | 72.19 | +58.86 | +441.56% | 0.17 | 4 | 22 | 1.66 | -0.96 | 0.00 | -0.36 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 410.00 | 67.75 | 74.80 | 71.28 | 79.87 | +65.77 | +466.46% | 0.17 | 20 | 194 | 1.69 | -0.97 | 0.00 | -0.34 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 412.50 | 69.85 | 77.75 | 73.80 | 108.06 | +92.08 | +576.22% | 0.18 | 3 | 70 | 1.74 | -0.97 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 415.00 | 72.40 | 79.95 | 76.18 | 90.05 | +73.16 | +433.16% | 0.18 | 4 | 39 | 1.75 | -0.97 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 417.50 | 74.10 | 82.60 | 78.35 | 101.45 | +85.15 | +522.40% | 0.19 | 2 | 54 | 1.77 | -0.98 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 420.00 | 76.75 | 84.95 | 80.85 | 95.00 | +76.82 | +422.56% | 0.19 | 4 | 74 | 1.80 | -0.98 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 422.50 | 79.15 | 87.55 | 83.35 | 18.65 | 0.00 | 0.00% | 0.20 | 0 | 48 | 1.83 | -0.98 | 0.00 | -0.17 | 9/25/2026 | 9/28/2026 12:58:55 PM EST |
| 425.00 | 81.95 | 90.00 | 85.98 | 100.13 | +79.98 | +396.93% | 0.20 | 1 | 79 | 1.88 | -0.99 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 427.50 | 84.30 | 92.45 | 88.38 | 96.87 | +72.22 | +292.99% | 0.21 | 2 | 26 | 1.88 | -0.99 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 430.00 | 86.40 | 94.95 | 90.68 | 93.29 | +71.59 | +329.91% | 0.21 | 2 | 74 | 1.93 | -0.99 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 432.50 | 88.90 | 97.40 | 93.15 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.94 | -0.99 | 0.00 | -0.11 | 9/25/2026 | 9/28/2026 12:58:55 PM EST |
| 435.00 | 92.40 | 99.30 | 95.85 | 97.53 | +73.48 | +305.53% | 0.22 | 1 | 237 | 1.86 | -0.99 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 437.50 | 93.85 | 102.35 | 98.10 | 25.85 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.00 | -0.99 | 0.00 | -0.09 | 9/24/2026 | 9/28/2026 12:58:55 PM EST |
| 440.00 | 96.90 | 104.25 | 100.58 | 111.50 | +83.10 | +292.61% | 0.23 | 1 | 199 | 2.02 | -0.99 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 442.50 | 99.35 | 107.30 | 103.33 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.10 | -0.99 | 0.00 | -0.06 | 9/25/2026 | 9/28/2026 12:58:55 PM EST |
| 445.00 | 102.00 | 109.45 | 105.73 | 127.90 | +90.55 | +242.44% | 0.24 | 2 | 63 | 2.48 | -1.00 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 447.50 | 104.00 | 115.60 | 109.80 | 32.05 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.47 | -1.00 | 0.00 | -0.04 | 9/24/2026 | 9/28/2026 12:58:55 PM EST |
| 450.00 | 106.30 | 116.75 | 111.53 | 31.40 | 0.00 | 0.00% | 0.25 | 0 | 74 | 2.51 | -1.00 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 12:58:55 PM EST |
| 452.50 | 108.25 | 118.85 | 113.55 | 35.45 | 0.00 | 0.00% | 0.25 | 0 | 40 | 2.53 | -1.00 | 0.00 | -0.04 | 9/24/2026 | 9/28/2026 12:58:55 PM EST |
| 455.00 | 111.05 | 122.75 | 116.90 | 97.80 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.58 | -1.00 | 0.00 | -0.03 | 9/8/2026 | 9/28/2026 12:58:55 PM EST |
| 457.50 | 113.45 | 125.25 | 119.35 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.59 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 12:58:55 PM EST |
| 460.00 | 116.40 | 127.70 | 122.05 | 41.95 | 0.00 | 0.00% | 0.27 | 0 | 46 | 2.62 | -1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 12:58:55 PM EST |
| 462.50 | 118.55 | 130.10 | 124.33 | 37.65 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.65 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 12:58:55 PM EST |
| 465.00 | 121.65 | 132.70 | 127.18 | 39.35 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.68 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 12:58:55 PM EST |
| 467.50 | 124.15 | 135.15 | 129.65 | 143.03 | +89.43 | +166.85% | 0.28 | 1 | 1 | 2.71 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 470.00 | 126.35 | 137.40 | 131.88 | 145.53 | +91.60 | +169.85% | 0.28 | 1 | 6 | 2.73 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:55 PM EST |
| 472.50 | 128.85 | 140.20 | 134.53 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 9/28/2026 12:58:55 PM EST | |||
| 475.00 | 130.85 | 142.70 | 136.78 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | -0.01 | 9/28/2026 12:58:55 PM EST | |||
| 477.50 | 134.05 | 143.05 | 138.55 | % | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.01 | 9/28/2026 12:58:55 PM EST | |||
| 480.00 | 136.75 | 147.45 | 142.10 | 120.59 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:55 PM EST |
| 482.50 | 138.65 | 150.20 | 144.43 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 485.00 | 141.30 | 152.70 | 147.00 | 60.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/28/2026 12:58:55 PM EST |
| 487.50 | 143.30 | 155.15 | 149.23 | % | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 490.00 | 146.45 | 157.65 | 152.05 | 130.96 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:55 PM EST |
| 492.50 | 148.00 | 160.15 | 154.08 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 495.00 | 151.75 | 162.65 | 157.20 | 75.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:55 PM EST |
| 497.50 | 153.45 | 165.15 | 159.30 | % | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 500.00 | 155.75 | 167.65 | 161.70 | 88.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 12:58:55 PM EST |
| 502.50 | 157.95 | 170.15 | 164.05 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 505.00 | 161.80 | 170.40 | 166.10 | 78.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:55 PM EST |
| 510.00 | 165.65 | 177.65 | 171.65 | 134.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 12:58:55 PM EST |
| 520.00 | 175.50 | 187.55 | 181.53 | 85.97 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:55 PM EST |
| 530.00 | 183.30 | 197.60 | 190.45 | 144.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 12:58:55 PM EST |
| 540.00 | 193.65 | 207.50 | 200.58 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 550.00 | 204.25 | 217.40 | 210.83 | 126.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 560.00 | 214.15 | 227.95 | 221.05 | 115.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 12:58:55 PM EST |
| 570.00 | 225.45 | 237.95 | 231.70 | 148.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:55 PM EST |
| 580.00 | 234.65 | 247.95 | 241.30 | % | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 585.00 | 240.45 | 252.80 | 246.63 | 148.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 590.00 | 245.45 | 257.60 | 251.53 | 152.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 595.00 | 250.45 | 262.60 | 256.53 | 157.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 600.00 | 255.25 | 265.60 | 260.43 | 162.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 605.00 | 260.45 | 272.60 | 266.53 | 166.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 610.00 | 265.50 | 277.90 | 271.70 | 179.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:58:55 PM EST |
| 615.00 | 270.50 | 282.95 | 276.73 | 176.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 620.00 | 276.30 | 287.95 | 282.13 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 625.00 | 281.30 | 292.95 | 287.13 | % | 0.46 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 630.00 | 285.95 | 297.95 | 291.95 | % | 0.46 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 635.00 | 290.55 | 302.90 | 296.73 | % | 0.47 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 640.00 | 295.60 | 307.95 | 301.78 | % | 0.47 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 645.00 | 301.30 | 312.95 | 307.13 | % | 0.48 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 650.00 | 305.95 | 317.95 | 311.95 | % | 0.48 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 655.00 | 311.05 | 322.95 | 317.00 | % | 0.48 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 660.00 | 315.80 | 327.95 | 321.88 | 218.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:55 PM EST |
| 665.00 | 320.95 | 332.95 | 326.95 | % | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 670.00 | 325.95 | 337.95 | 331.95 | % | 0.50 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 675.00 | 330.55 | 342.95 | 336.75 | % | 0.50 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 680.00 | 336.40 | 347.95 | 342.18 | % | 0.50 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST | |||
| 685.00 | 341.25 | 352.95 | 347.10 | % | 0.51 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:55 PM EST |