Options Chain for MONGODB INC CL A (MDB) - $435.51 as of 12/26/2025 1:27:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 327.75 | 336.00 | 331.88 | % | 3.16 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 322.80 | 331.00 | 326.90 | % | 2.97 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 317.20 | 326.00 | 321.60 | % | 2.80 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 120.00 | 312.95 | 321.00 | 316.98 | % | 2.64 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 125.00 | 307.90 | 316.00 | 311.95 | 188.55 | 0.00 | 0.00% | 2.50 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 302.95 | 311.00 | 306.98 | % | 2.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 298.00 | 306.00 | 302.00 | % | 2.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 293.10 | 301.00 | 297.05 | 177.24 | 0.00 | 0.00% | 2.12 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 288.10 | 296.00 | 292.05 | 180.65 | 0.00 | 0.00% | 2.01 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 283.10 | 291.00 | 287.05 | 179.37 | 0.00 | 0.00% | 1.91 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 278.20 | 286.00 | 282.10 | 198.82 | 0.00 | 0.00% | 1.82 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 273.20 | 281.00 | 277.10 | 194.17 | 0.00 | 0.00% | 1.73 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 267.85 | 276.00 | 271.93 | 189.31 | 0.00 | 0.00% | 1.65 | 0 | 18 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 262.95 | 271.50 | 267.23 | 184.58 | 0.00 | 0.00% | 1.57 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 257.95 | 266.55 | 262.25 | 261.39 | 0.00 | 0.00% | 1.50 | 0 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 252.75 | 261.85 | 257.30 | 256.40 | 0.00 | 0.00% | 1.43 | 0 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 247.80 | 256.90 | 252.35 | 158.29 | 0.00 | 0.00% | 1.36 | 0 | 21 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 243.10 | 251.95 | 247.53 | 153.76 | 0.00 | 0.00% | 1.30 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 239.80 | 247.00 | 243.40 | 149.35 | 0.00 | 0.00% | 1.25 | 0 | 22 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 233.80 | 242.00 | 237.90 | 167.79 | 0.00 | 0.00% | 1.19 | 0 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 223.90 | 232.00 | 227.95 | 160.40 | 0.00 | 0.00% | 1.09 | 0 | 24 | 1.08 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 214.75 | 222.00 | 218.38 | 150.91 | 0.00 | 0.00% | 0.99 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 203.25 | 211.75 | 207.50 | 190.86 | 0.00 | 0.00% | 0.90 | 0 | 170 | 1.19 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 193.95 | 202.00 | 197.98 | 193.50 | 0.00 | 0.00% | 0.82 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 183.50 | 192.00 | 187.75 | 161.36 | 0.00 | 0.00% | 0.75 | 0 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 175.40 | 182.60 | 179.00 | 178.52 | 0.00 | 0.00% | 0.69 | 0 | 11 | 0.84 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 165.60 | 172.65 | 169.13 | 159.79 | 0.00 | 0.00% | 0.63 | 0 | 16 | 0.97 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 154.65 | 162.95 | 158.80 | 138.49 | 0.00 | 0.00% | 0.57 | 0 | 36 | 0.76 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 147.50 | 152.65 | 150.08 | 141.87 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.70 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 137.95 | 142.70 | 140.33 | 140.26 | 0.00 | 0.00% | 0.47 | 0 | 62 | 0.67 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 128.00 | 133.15 | 130.58 | 131.51 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.58 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 115.60 | 124.00 | 119.80 | 103.17 | 0.00 | 0.00% | 0.37 | 0 | 120 | 0.41 | 0.98 | 0.00 | -0.04 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 330.00 | 107.60 | 114.35 | 110.98 | 113.60 | 0.00 | 0.00% | 0.34 | 0 | 69 | 0.48 | 0.97 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 340.00 | 99.50 | 104.90 | 102.20 | 100.73 | +8.11 | +8.76% | 0.30 | 2 | 116 | 0.53 | 0.96 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 88.10 | 95.10 | 91.60 | 83.65 | 0.00 | 0.00% | 0.26 | 0 | 217 | 0.45 | 0.94 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 80.75 | 86.35 | 83.55 | 83.20 | 0.00 | 0.00% | 0.23 | 0 | 343 | 0.47 | 0.91 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 72.45 | 77.80 | 75.13 | 74.30 | 0.00 | 0.00% | 0.20 | 0 | 444 | 0.47 | 0.88 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 63.10 | 68.75 | 65.93 | 66.90 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.43 | 0.85 | 0.00 | -0.16 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 55.15 | 60.45 | 57.80 | 57.56 | -0.92 | -1.58% | 0.15 | 1 | 137 | 0.42 | 0.80 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 47.60 | 52.35 | 49.98 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 210 | 0.41 | 0.76 | 0.00 | -0.21 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 40.35 | 45.20 | 42.78 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.39 | 0.70 | 0.01 | -0.23 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 33.65 | 38.70 | 36.18 | 36.57 | 0.00 | 0.00% | 0.09 | 0 | 448 | 0.38 | 0.65 | 0.01 | -0.24 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 27.60 | 31.20 | 29.40 | 31.96 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.35 | 0.59 | 0.01 | -0.25 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 23.80 | 25.05 | 24.43 | 25.06 | -1.59 | -5.97% | 0.06 | 2 | 289 | 0.36 | 0.52 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 19.40 | 20.60 | 20.00 | 20.80 | -0.97 | -4.46% | 0.04 | 2 | 599 | 0.36 | 0.46 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 15.80 | 16.85 | 16.33 | 18.05 | 0.00 | 0.00% | 0.04 | 0 | 242 | 0.36 | 0.40 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 12.90 | 13.55 | 13.23 | 14.55 | -0.24 | -1.63% | 0.03 | 5 | 93 | 0.36 | 0.35 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 10.20 | 10.80 | 10.50 | 11.45 | -0.75 | -6.15% | 0.02 | 8 | 351 | 0.36 | 0.29 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 8.05 | 8.65 | 8.35 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.36 | 0.25 | 0.01 | -0.19 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 6.10 | 6.85 | 6.48 | 6.80 | -0.70 | -9.34% | 0.01 | 8 | 73 | 0.36 | 0.20 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 4.15 | 7.65 | 5.90 | 5.75 | -0.18 | -3.04% | 0.01 | 16 | 38 | 0.38 | 0.17 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 3.25 | 5.30 | 4.28 | 4.65 | -0.08 | -1.70% | 0.01 | 9 | 22 | 0.37 | 0.14 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 530.00 | 2.60 | 4.70 | 3.65 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.11 | 0.00 | -0.11 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 540.00 | 0.65 | 4.55 | 2.60 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.09 | 0.00 | -0.09 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 550.00 | 0.21 | 3.90 | 2.06 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | 0.07 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 560.00 | 0.23 | 3.30 | 1.77 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.05 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 570.00 | 0.01 | 2.82 | 1.42 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 580.00 | 0.13 | 2.71 | 1.42 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.03 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 590.00 | 0.08 | 1.86 | 0.97 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 600.00 | 0.08 | 1.50 | 0.79 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | 0.02 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 610.00 | 0.01 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 0.01 | 0.95 | 0.48 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 5 | 0.36 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.30 | 0.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.23 | 0.62 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.31 | 0.66 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.31 | 0.66 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.14 | 0.57 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.32 | 0.66 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.52 | 0.76 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.33 | 0.67 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.01 | 1.14 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.01 | 1.03 | 0.52 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.01 | 0.37 | 0.19 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 0.01 | 0.91 | 0.46 | 0.75 | +0.47 | +167.86% | 0.00 | 1 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 0.20 | 0.49 | 0.35 | 0.25 | -0.35 | -58.34% | 0.00 | 4 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 0.06 | 0.96 | 0.51 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 0.01 | 0.84 | 0.43 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 0.01 | 1.22 | 0.62 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 0.01 | 1.49 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 0.01 | 0.60 | 0.31 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.53 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 0.27 | 1.18 | 0.73 | 1.25 | +0.24 | +23.77% | 0.00 | 1 | 98 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 0.04 | 1.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.53 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 0.83 | 1.61 | 1.22 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.59 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 1.00 | 1.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 3 | 392 | 0.54 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 1.24 | 2.01 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.54 | -0.01 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 0.11 | 3.40 | 1.76 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.46 | -0.02 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 330.00 | 1.83 | 2.51 | 2.17 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.49 | -0.03 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 340.00 | 2.21 | 3.15 | 2.68 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.47 | -0.04 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 2.31 | 3.30 | 2.81 | 3.00 | -0.48 | -13.80% | 0.01 | 1 | 383 | 0.43 | -0.06 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 3.50 | 5.00 | 4.25 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.44 | -0.09 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 4.45 | 6.15 | 5.30 | 5.11 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.42 | -0.12 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 5.05 | 7.15 | 6.10 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.39 | -0.15 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 7.55 | 8.40 | 7.98 | 7.98 | -0.56 | -6.56% | 0.02 | 1 | 70 | 0.39 | -0.20 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 9.90 | 10.75 | 10.33 | 9.90 | -1.10 | -10.00% | 0.03 | 7 | 138 | 0.38 | -0.24 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 12.80 | 13.45 | 13.13 | 13.00 | -0.25 | -1.89% | 0.03 | 2 | 74 | 0.38 | -0.30 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 16.35 | 17.25 | 16.80 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.37 | -0.35 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 20.65 | 21.60 | 21.13 | 20.69 | -0.91 | -4.22% | 0.05 | 1 | 70 | 0.37 | -0.41 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 25.65 | 26.65 | 26.15 | 25.41 | -0.69 | -2.65% | 0.06 | 1 | 180 | 0.38 | -0.48 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 31.20 | 32.45 | 31.83 | 30.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.38 | -0.54 | 0.01 | -0.25 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 35.10 | 38.70 | 36.90 | 36.55 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.36 | -0.60 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 41.80 | 46.30 | 44.05 | 63.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.65 | 0.01 | -0.23 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 49.35 | 53.70 | 51.53 | 64.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | -0.71 | 0.01 | -0.21 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 56.50 | 61.40 | 58.95 | 80.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.75 | 0.01 | -0.19 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 64.75 | 70.10 | 67.43 | 107.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.00 | -0.17 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 73.40 | 78.80 | 76.10 | 76.45 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.43 | -0.83 | 0.00 | -0.15 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 82.35 | 87.35 | 84.85 | % | 0.16 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 530.00 | 91.60 | 96.80 | 94.20 | % | 0.18 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 540.00 | 100.40 | 109.00 | 104.70 | % | 0.19 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 550.00 | 110.15 | 119.00 | 114.58 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 560.00 | 120.00 | 128.25 | 124.13 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 570.00 | 130.00 | 138.80 | 134.40 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 580.00 | 140.00 | 148.20 | 144.10 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 590.00 | 150.00 | 158.20 | 154.10 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 600.00 | 160.00 | 168.20 | 164.10 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 610.00 | 170.00 | 178.20 | 174.10 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 180.00 | 185.50 | 182.75 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST |