Options Chain for MONGODB INC CL A (MDB) - $333.57 as of 10/27/2025 3:24:20 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 | 261.65 | 269.65 | 265.65 | 210.85 | 0.00 | 0.00% | 3.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:58:57 PM EST |
| 80.00 | 256.40 | 264.70 | 260.55 | 139.15 | 0.00 | 0.00% | 3.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:58:57 PM EST |
| 85.00 | 251.75 | 259.75 | 255.75 | 221.65 | 0.00 | 0.00% | 3.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 90.00 | 246.60 | 254.75 | 250.68 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 95.00 | 242.35 | 249.80 | 246.08 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 100.00 | 237.60 | 244.50 | 241.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 105.00 | 232.65 | 239.55 | 236.10 | % | 2.25 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 110.00 | 227.70 | 234.80 | 231.25 | 211.83 | 0.00 | 0.00% | 2.10 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:57 PM EST |
| 115.00 | 222.35 | 229.65 | 226.00 | 103.99 | 0.00 | 0.00% | 1.97 | 0 | 88 | 1.91 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/27/2025 1:58:57 PM EST |
| 120.00 | 217.70 | 224.70 | 221.20 | 201.48 | 0.00 | 0.00% | 1.84 | 0 | 52 | 1.86 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 1:58:57 PM EST |
| 125.00 | 212.75 | 219.75 | 216.25 | 94.89 | 0.00 | 0.00% | 1.73 | 0 | 59 | 1.79 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 10/27/2025 1:58:57 PM EST |
| 130.00 | 207.55 | 213.25 | 210.40 | 198.83 | 0.00 | 0.00% | 1.62 | 0 | 73 | 1.69 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/27/2025 1:58:57 PM EST |
| 135.00 | 202.60 | 207.25 | 204.93 | 193.81 | 0.00 | 0.00% | 1.52 | 0 | 33 | 1.56 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 140.00 | 197.75 | 202.30 | 200.03 | 195.89 | 0.00 | 0.00% | 1.43 | 0 | 37 | 1.40 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 145.00 | 193.15 | 199.95 | 196.55 | 190.93 | 0.00 | 0.00% | 1.36 | 0 | 19 | 1.56 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 150.00 | 189.05 | 192.35 | 190.70 | 191.98 | 0.00 | 0.00% | 1.27 | 0 | 190 | 1.44 | 1.00 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 155.00 | 183.05 | 187.65 | 185.35 | 173.70 | 0.00 | 0.00% | 1.20 | 0 | 55 | 1.24 | 1.00 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 1:58:57 PM EST |
| 160.00 | 178.00 | 184.15 | 181.08 | 175.52 | 0.00 | 0.00% | 1.13 | 0 | 123 | 1.28 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 165.00 | 173.05 | 179.90 | 176.48 | 163.15 | 0.00 | 0.00% | 1.07 | 0 | 84 | 1.24 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 1:58:57 PM EST |
| 170.00 | 168.55 | 173.90 | 171.23 | 172.40 | 0.00 | 0.00% | 1.01 | 0 | 110 | 1.20 | 0.99 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 175.00 | 163.30 | 170.50 | 166.90 | 66.02 | 0.00 | 0.00% | 0.95 | 0 | 82 | 1.29 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 10/27/2025 1:58:57 PM EST |
| 180.00 | 158.40 | 165.85 | 162.13 | 148.09 | 0.00 | 0.00% | 0.90 | 0 | 226 | 1.26 | 0.99 | 0.00 | -0.06 | 10/8/2025 | 10/27/2025 1:58:57 PM EST |
| 185.00 | 153.55 | 161.00 | 157.28 | 138.86 | 0.00 | 0.00% | 0.85 | 0 | 271 | 1.21 | 0.98 | 0.00 | -0.07 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 190.00 | 150.20 | 155.85 | 153.03 | 139.50 | 0.00 | 0.00% | 0.81 | 0 | 412 | 1.16 | 0.98 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 195.00 | 145.00 | 150.45 | 147.73 | 129.76 | 0.00 | 0.00% | 0.76 | 0 | 77 | 1.09 | 0.98 | 0.00 | -0.08 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 200.00 | 139.75 | 146.30 | 143.03 | 129.96 | 0.00 | 0.00% | 0.72 | 0 | 624 | 1.10 | 0.97 | 0.00 | -0.09 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 210.00 | 130.65 | 136.10 | 133.38 | 132.48 | 0.00 | 0.00% | 0.64 | 0 | 707 | 1.00 | 0.96 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 220.00 | 120.70 | 127.35 | 124.03 | 100.10 | 0.00 | 0.00% | 0.56 | 0 | 733 | 0.98 | 0.95 | 0.00 | -0.12 | 10/14/2025 | 10/27/2025 1:58:57 PM EST |
| 230.00 | 111.45 | 118.00 | 114.73 | 89.30 | 0.00 | 0.00% | 0.50 | 0 | 273 | 0.93 | 0.94 | 0.00 | -0.14 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 240.00 | 102.95 | 108.20 | 105.58 | 102.22 | 0.00 | 0.00% | 0.44 | 0 | 370 | 0.72 | 0.92 | 0.00 | -0.16 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 250.00 | 94.35 | 99.25 | 96.80 | 96.58 | 0.00 | 0.00% | 0.39 | 0 | 881 | 0.71 | 0.90 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 260.00 | 85.50 | 90.65 | 88.08 | 87.25 | 0.00 | 0.00% | 0.34 | 0 | 443 | 0.70 | 0.88 | 0.00 | -0.20 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 270.00 | 77.15 | 82.65 | 79.90 | 82.00 | +9.35 | +12.87% | 0.30 | 3 | 186 | 0.69 | 0.85 | 0.00 | -0.23 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 280.00 | 68.75 | 73.85 | 71.30 | 72.00 | +5.19 | +7.77% | 0.25 | 1 | 307 | 0.68 | 0.82 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 290.00 | 62.30 | 66.35 | 64.33 | 66.43 | +3.08 | +4.87% | 0.22 | 17 | 1,714 | 0.66 | 0.78 | 0.00 | -0.27 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 300.00 | 55.20 | 58.15 | 56.68 | 57.00 | +15.50 | +37.35% | 0.19 | 12 | 889 | 0.65 | 0.75 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 310.00 | 48.65 | 52.00 | 50.33 | 50.33 | +1.23 | +2.51% | 0.16 | 2 | 680 | 0.64 | 0.70 | 0.00 | -0.30 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 320.00 | 42.10 | 45.75 | 43.93 | 46.00 | +1.95 | +4.43% | 0.14 | 1 | 668 | 0.63 | 0.66 | 0.00 | -0.32 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 330.00 | 38.50 | 40.35 | 39.43 | 39.12 | +1.12 | +2.95% | 0.12 | 59 | 1,059 | 0.65 | 0.61 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 340.00 | 32.50 | 35.25 | 33.88 | 33.80 | +0.80 | +2.43% | 0.10 | 56 | 1,001 | 0.64 | 0.56 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 350.00 | 28.75 | 30.20 | 29.48 | 30.00 | +2.34 | +8.46% | 0.08 | 27 | 1,113 | 0.63 | 0.51 | 0.00 | -0.34 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 360.00 | 25.20 | 27.05 | 26.13 | 25.96 | +2.16 | +9.08% | 0.07 | 25 | 419 | 0.64 | 0.47 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 370.00 | 20.85 | 23.50 | 22.18 | 22.87 | +1.67 | +7.88% | 0.06 | 6 | 1,667 | 0.64 | 0.42 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 380.00 | 18.85 | 19.95 | 19.40 | 19.52 | +0.84 | +4.50% | 0.05 | 1 | 561 | 0.64 | 0.38 | 0.00 | -0.32 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 390.00 | 16.25 | 17.25 | 16.75 | 16.58 | -0.14 | -0.84% | 0.04 | 21 | 1,145 | 0.64 | 0.34 | 0.00 | -0.30 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 400.00 | 13.20 | 15.15 | 14.18 | 14.36 | +1.22 | +9.29% | 0.04 | 11 | 1,351 | 0.64 | 0.31 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 410.00 | 11.65 | 14.70 | 13.18 | 11.93 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.66 | 0.27 | 0.00 | -0.27 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 420.00 | 10.20 | 11.00 | 10.60 | 11.21 | 0.00 | 0.00% | 0.03 | 0 | 528 | 0.64 | 0.24 | 0.00 | -0.26 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 430.00 | 7.95 | 10.30 | 9.13 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.64 | 0.21 | 0.00 | -0.24 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 440.00 | 6.15 | 8.50 | 7.33 | 7.58 | +0.28 | +3.84% | 0.02 | 1 | 228 | 0.63 | 0.19 | 0.00 | -0.23 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 450.00 | 6.35 | 8.05 | 7.20 | 5.00 | +0.35 | +7.53% | 0.02 | 1 | 527 | 0.66 | 0.17 | 0.00 | -0.21 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 460.00 | 4.30 | 7.20 | 5.75 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.65 | 0.15 | 0.00 | -0.19 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 470.00 | 3.55 | 6.60 | 5.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.65 | 0.13 | 0.00 | -0.18 | 10/7/2025 | 10/27/2025 1:58:57 PM EST |
| 480.00 | 4.00 | 5.80 | 4.90 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.68 | 0.11 | 0.00 | -0.16 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 490.00 | 2.27 | 5.20 | 3.74 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | 0.10 | 0.00 | -0.15 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 500.00 | 3.05 | 3.55 | 3.30 | 3.30 | +0.10 | +3.13% | 0.01 | 121 | 692 | 0.67 | 0.09 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 510.00 | 2.06 | 4.15 | 3.11 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.68 | 0.08 | 0.00 | -0.12 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 520.00 | 1.68 | 3.75 | 2.72 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.69 | 0.07 | 0.00 | -0.11 | 9/25/2025 | 10/27/2025 1:58:57 PM EST |
| 530.00 | 1.07 | 3.45 | 2.26 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.06 | 0.00 | -0.11 | 9/8/2025 | 10/27/2025 1:58:57 PM EST |
| 540.00 | 1.05 | 2.85 | 1.95 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.68 | 0.05 | 0.00 | -0.10 | 10/17/2025 | 10/27/2025 1:58:57 PM EST |
| 550.00 | 1.36 | 2.00 | 1.68 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.69 | 0.05 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 560.00 | 1.10 | 1.65 | 1.38 | 1.31 | +0.21 | +19.10% | 0.00 | 2 | 28 | 0.69 | 0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 570.00 | 0.43 | 2.44 | 1.44 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.04 | 0.00 | -0.07 | 8/27/2025 | 10/27/2025 1:58:57 PM EST |
| 580.00 | 0.33 | 2.24 | 1.29 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.69 | 0.03 | 0.00 | -0.07 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 590.00 | 0.24 | 2.28 | 1.26 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.03 | 0.00 | -0.06 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 600.00 | 0.50 | 1.59 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.72 | 0.03 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 610.00 | 0.12 | 2.00 | 1.06 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.02 | 0.00 | -0.05 | 6/17/2025 | 10/27/2025 1:58:57 PM EST |
| 620.00 | 0.07 | 1.88 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.02 | 0.00 | -0.05 | 10/10/2025 | 10/27/2025 1:58:57 PM EST |
| 630.00 | 0.02 | 4.20 | 2.11 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.76 | 0.02 | 0.00 | -0.04 | 9/8/2025 | 10/27/2025 1:58:57 PM EST |
| 640.00 | 0.01 | 1.08 | 0.55 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.65 | 0.02 | 0.00 | -0.04 | 9/10/2025 | 10/27/2025 1:58:57 PM EST |
| 650.00 | 0.01 | 1.60 | 0.81 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.69 | 0.02 | 0.00 | -0.04 | 9/15/2025 | 10/27/2025 1:58:57 PM EST |
| 660.00 | 0.00 | 1.31 | 0.66 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 10/27/2025 1:58:57 PM EST |
| 670.00 | 0.01 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.67 | 0.01 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 680.00 | 0.01 | 1.17 | 0.59 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.71 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 1:58:57 PM EST |
| 690.00 | 0.00 | 1.10 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.01 | 0.00 | -0.02 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 700.00 | 0.00 | 1.04 | 0.52 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.89 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 10/27/2025 1:58:57 PM EST |
| 710.00 | 0.00 | 0.99 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.90 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:58:57 PM EST |
| 720.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.98 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 1:58:57 PM EST |
| 730.00 | 0.00 | 1.19 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.96 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/27/2025 1:58:57 PM EST |
| 740.00 | 0.00 | 0.87 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.93 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 1:58:57 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.79 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:57 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 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 110 | 2.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 4.35 | 2.18 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 110.00 | 0.04 | 0.85 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:57 PM EST |
| 115.00 | 0.03 | 0.62 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.26 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.28 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 1:58:57 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.24 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 135.00 | 0.05 | 0.73 | 0.39 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.03 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.16 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.13 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/27/2025 1:58:57 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.93 | 0.00 | 0.00 | -0.03 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 155.00 | 0.24 | 0.87 | 0.56 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.99 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 1.14 | 0.57 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.07 | 0.00 | 0.00 | -0.03 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 1.23 | 0.62 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.05 | -0.01 | 0.00 | -0.03 | 10/1/2025 | 10/27/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 1.13 | 0.57 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.99 | -0.01 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.94 | -0.01 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 180.00 | 0.13 | 1.18 | 0.66 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.80 | -0.01 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 185.00 | 0.19 | 1.33 | 0.76 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.79 | -0.02 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 190.00 | 0.27 | 1.49 | 0.88 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.79 | -0.02 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 195.00 | 0.64 | 1.52 | 1.08 | 1.07 | -0.31 | -22.47% | 0.01 | 2 | 211 | 0.81 | -0.02 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 200.00 | 0.97 | 1.54 | 1.26 | 1.25 | +0.02 | +1.63% | 0.01 | 1 | 1,508 | 0.80 | -0.03 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 210.00 | 1.05 | 2.34 | 1.70 | 1.67 | -0.24 | -12.57% | 0.01 | 1 | 8,667 | 0.78 | -0.04 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 220.00 | 1.68 | 2.65 | 2.17 | 1.80 | -1.05 | -36.85% | 0.01 | 1 | 440 | 0.76 | -0.05 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 230.00 | 2.00 | 3.40 | 2.70 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.73 | -0.06 | 0.00 | -0.14 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 240.00 | 2.35 | 4.15 | 3.25 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.70 | -0.08 | 0.00 | -0.16 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 250.00 | 4.45 | 4.65 | 4.55 | 4.50 | -1.41 | -23.86% | 0.02 | 9 | 486 | 0.71 | -0.10 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 260.00 | 5.45 | 6.60 | 6.03 | 5.80 | -0.12 | -2.03% | 0.02 | 6 | 553 | 0.69 | -0.12 | 0.00 | -0.20 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 270.00 | 6.30 | 8.10 | 7.20 | 7.44 | -0.28 | -3.63% | 0.03 | 5 | 343 | 0.67 | -0.15 | 0.00 | -0.23 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 280.00 | 8.70 | 10.15 | 9.43 | 9.53 | -0.02 | -0.21% | 0.03 | 63 | 1,352 | 0.66 | -0.18 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 290.00 | 11.55 | 12.55 | 12.05 | 11.92 | -0.63 | -5.02% | 0.04 | 61 | 997 | 0.66 | -0.22 | 0.00 | -0.27 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 300.00 | 14.50 | 15.45 | 14.98 | 14.84 | -1.31 | -8.12% | 0.05 | 17 | 1,282 | 0.65 | -0.25 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 310.00 | 17.80 | 19.15 | 18.48 | 18.08 | -1.62 | -8.23% | 0.06 | 4 | 974 | 0.64 | -0.30 | 0.00 | -0.30 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 320.00 | 21.85 | 23.00 | 22.43 | 22.00 | -2.09 | -8.68% | 0.07 | 8 | 548 | 0.65 | -0.34 | 0.00 | -0.32 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 330.00 | 26.20 | 28.05 | 27.13 | 26.65 | +0.05 | +0.19% | 0.08 | 5 | 195 | 0.65 | -0.39 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 340.00 | 31.55 | 32.80 | 32.18 | 31.80 | +0.16 | +0.51% | 0.09 | 3 | 1,414 | 0.64 | -0.44 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 350.00 | 35.80 | 38.90 | 37.35 | 36.90 | -0.23 | -0.62% | 0.11 | 5 | 62 | 0.63 | -0.49 | 0.00 | -0.34 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 360.00 | 42.35 | 44.55 | 43.45 | 43.75 | -0.85 | -1.91% | 0.12 | 2 | 34 | 0.64 | -0.53 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 370.00 | 47.55 | 51.05 | 49.30 | 62.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.58 | 0.00 | -0.33 | 9/19/2025 | 10/27/2025 1:58:57 PM EST |
| 380.00 | 54.65 | 59.65 | 57.15 | 64.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.65 | -0.62 | 0.00 | -0.32 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 390.00 | 61.85 | 65.60 | 63.73 | 72.25 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.64 | -0.66 | 0.00 | -0.30 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 400.00 | 69.45 | 73.45 | 71.45 | 89.35 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.64 | -0.69 | 0.00 | -0.29 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 410.00 | 77.75 | 81.05 | 79.40 | 93.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.65 | -0.73 | 0.00 | -0.27 | 9/23/2025 | 10/27/2025 1:58:57 PM EST |
| 420.00 | 85.75 | 91.10 | 88.43 | 101.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | -0.76 | 0.00 | -0.26 | 9/23/2025 | 10/27/2025 1:58:57 PM EST |
| 430.00 | 93.35 | 99.45 | 96.40 | 122.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.79 | 0.00 | -0.24 | 8/29/2025 | 10/27/2025 1:58:57 PM EST |
| 440.00 | 102.15 | 107.90 | 105.03 | 114.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.64 | -0.81 | 0.00 | -0.23 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 450.00 | 110.70 | 116.80 | 113.75 | 168.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | -0.83 | 0.00 | -0.21 | 8/27/2025 | 10/27/2025 1:58:57 PM EST |
| 460.00 | 119.65 | 125.95 | 122.80 | 193.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.19 | 10/21/2024 | 10/27/2025 1:58:57 PM EST |
| 470.00 | 129.00 | 135.90 | 132.45 | 205.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.87 | 0.00 | -0.18 | 10/22/2024 | 10/27/2025 1:58:57 PM EST |
| 480.00 | 138.60 | 145.25 | 141.93 | 164.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | -0.89 | 0.00 | -0.16 | 8/28/2025 | 10/27/2025 1:58:57 PM EST |
| 490.00 | 148.00 | 154.05 | 151.03 | 256.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.15 | 8/7/2024 | 10/27/2025 1:58:57 PM EST |
| 500.00 | 157.60 | 163.90 | 160.75 | 184.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.14 | 9/3/2025 | 10/27/2025 1:58:57 PM EST |
| 510.00 | 167.35 | 173.60 | 170.48 | 268.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.12 | 8/14/2024 | 10/27/2025 1:58:57 PM EST |
| 520.00 | 177.10 | 183.80 | 180.45 | 193.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.11 | 5/24/2024 | 10/27/2025 1:58:57 PM EST |
| 530.00 | 186.95 | 193.65 | 190.30 | % | 0.36 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.11 | 10/27/2025 1:58:57 PM EST | |||
| 540.00 | 196.90 | 203.95 | 200.43 | 186.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.10 | 1/16/2024 | 10/27/2025 1:58:57 PM EST |
| 550.00 | 206.85 | 213.90 | 210.38 | 267.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.09 | 8/27/2025 | 10/27/2025 1:58:57 PM EST |
| 560.00 | 216.60 | 224.75 | 220.68 | 200.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.08 | 1/16/2024 | 10/27/2025 1:58:57 PM EST |
| 570.00 | 226.60 | 235.00 | 230.80 | 296.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.07 | 12/16/2024 | 10/27/2025 1:58:57 PM EST |
| 580.00 | 236.60 | 243.05 | 239.83 | % | 0.41 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.07 | 10/27/2025 1:58:57 PM EST | |||
| 590.00 | 246.75 | 253.05 | 249.90 | % | 0.42 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.06 | 10/27/2025 1:58:57 PM EST | |||
| 600.00 | 256.60 | 263.05 | 259.83 | 265.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.05 | 9/11/2025 | 10/27/2025 1:58:57 PM EST |
| 610.00 | 266.60 | 273.25 | 269.93 | 228.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.05 | 2/21/2024 | 10/27/2025 1:58:57 PM EST |
| 620.00 | 276.60 | 283.05 | 279.83 | % | 0.45 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 10/27/2025 1:58:57 PM EST | |||
| 630.00 | 286.60 | 293.05 | 289.83 | % | 0.46 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 10/27/2025 1:58:57 PM EST | |||
| 640.00 | 296.60 | 303.85 | 300.23 | % | 0.47 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 10/27/2025 1:58:57 PM EST | |||
| 650.00 | 306.60 | 313.05 | 309.83 | % | 0.48 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.04 | 10/27/2025 1:58:57 PM EST | |||
| 660.00 | 316.60 | 323.05 | 319.83 | % | 0.48 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 670.00 | 326.60 | 333.05 | 329.83 | % | 0.49 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 680.00 | 336.60 | 343.25 | 339.93 | % | 0.50 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 690.00 | 346.60 | 353.05 | 349.83 | % | 0.51 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 700.00 | 356.60 | 363.05 | 359.83 | % | 0.51 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 710.00 | 366.60 | 373.05 | 369.83 | % | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 720.00 | 376.60 | 383.05 | 379.83 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 730.00 | 386.60 | 393.05 | 389.83 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 740.00 | 396.60 | 403.05 | 399.83 | % | 0.54 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 750.00 | 406.60 | 413.05 | 409.83 | % | 0.55 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST |