Options Chain for MONGODB INC CL A (MDB) - $340.29 as of 2/5/2026 9:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 258.90 | 267.80 | 263.35 | 296.79 | 0.00 | 0.00% | 3.51 | 0 | 66 | 2.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 80.00 | 253.95 | 262.85 | 258.40 | 291.95 | 0.00 | 0.00% | 3.23 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 85.00 | 249.00 | 257.20 | 253.10 | % | 2.98 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 90.00 | 244.05 | 252.25 | 248.15 | 281.88 | 0.00 | 0.00% | 2.76 | 0 | 115 | 2.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 95.00 | 239.10 | 247.30 | 243.20 | % | 2.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 100.00 | 234.15 | 242.40 | 238.28 | 271.89 | 0.00 | 0.00% | 2.38 | 0 | 3 | 2.44 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 105.00 | 229.20 | 237.50 | 233.35 | % | 2.22 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 110.00 | 224.30 | 232.50 | 228.40 | 61.20 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 2/4/2026 3:59:53 PM EST |
| 115.00 | 219.35 | 227.55 | 223.45 | 256.43 | 0.00 | 0.00% | 1.94 | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 120.00 | 214.40 | 222.65 | 218.53 | % | 1.82 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:53 PM EST | |||
| 125.00 | 209.50 | 217.70 | 213.60 | 111.92 | 0.00 | 0.00% | 1.71 | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 2/4/2026 3:59:53 PM EST |
| 130.00 | 204.60 | 212.80 | 208.70 | 122.52 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.02 | 7/31/2025 | 2/4/2026 3:59:53 PM EST |
| 135.00 | 199.65 | 207.90 | 203.78 | 184.25 | 0.00 | 0.00% | 1.51 | 0 | 4 | 1.92 | 1.00 | 0.00 | -0.03 | 9/25/2025 | 2/4/2026 3:59:53 PM EST |
| 140.00 | 195.00 | 203.00 | 199.00 | 232.38 | 0.00 | 0.00% | 1.42 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 145.00 | 190.00 | 198.25 | 194.13 | 90.45 | 0.00 | 0.00% | 1.34 | 0 | 10 | 1.80 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 2/4/2026 3:59:53 PM EST |
| 150.00 | 185.00 | 192.45 | 188.73 | 222.81 | 0.00 | 0.00% | 1.26 | 0 | 66 | 1.73 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 155.00 | 181.00 | 187.45 | 184.23 | 217.61 | 0.00 | 0.00% | 1.19 | 0 | 14 | 1.65 | 0.99 | 0.00 | -0.05 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 160.00 | 176.00 | 182.95 | 179.48 | 212.65 | 0.00 | 0.00% | 1.12 | 0 | 119 | 1.69 | 0.98 | 0.00 | -0.06 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 165.00 | 170.50 | 178.70 | 174.60 | 202.71 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.64 | 0.98 | 0.00 | -0.06 | 11/3/2025 | 2/4/2026 3:59:53 PM EST |
| 170.00 | 165.05 | 173.15 | 169.10 | 202.71 | 0.00 | 0.00% | 0.99 | 0 | 23 | 1.53 | 0.98 | 0.00 | -0.08 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 175.00 | 161.00 | 168.40 | 164.70 | 182.00 | 0.00 | 0.00% | 0.94 | 0 | 20 | 1.52 | 0.97 | 0.00 | -0.09 | 11/13/2025 | 2/4/2026 3:59:53 PM EST |
| 180.00 | 156.00 | 163.40 | 159.70 | 261.00 | 0.00 | 0.00% | 0.89 | 0 | 39 | 1.47 | 0.97 | 0.00 | -0.09 | 12/26/2025 | 2/4/2026 3:59:53 PM EST |
| 185.00 | 151.00 | 158.65 | 154.83 | 236.33 | 0.00 | 0.00% | 0.84 | 0 | 27 | 1.43 | 0.96 | 0.00 | -0.11 | 12/17/2025 | 2/4/2026 3:59:53 PM EST |
| 190.00 | 146.65 | 154.00 | 150.33 | 213.09 | 0.00 | 0.00% | 0.79 | 0 | 40 | 1.41 | 0.96 | 0.00 | -0.12 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 195.00 | 142.30 | 147.30 | 144.80 | 245.00 | 0.00 | 0.00% | 0.74 | 0 | 36 | 0.91 | 0.95 | 0.00 | -0.14 | 12/26/2025 | 2/4/2026 3:59:53 PM EST |
| 200.00 | 137.65 | 143.90 | 140.78 | 173.79 | 0.00 | 0.00% | 0.70 | 0 | 68 | 0.97 | 0.95 | 0.00 | -0.14 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 210.00 | 128.40 | 134.95 | 131.68 | 182.50 | 0.00 | 0.00% | 0.63 | 0 | 113 | 0.97 | 0.94 | 0.00 | -0.17 | 1/15/2026 | 2/4/2026 3:59:53 PM EST |
| 220.00 | 119.50 | 125.90 | 122.70 | 172.00 | 0.00 | 0.00% | 0.56 | 0 | 159 | 0.96 | 0.92 | 0.00 | -0.20 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 230.00 | 110.35 | 115.35 | 112.85 | 103.00 | 0.00 | 0.00% | 0.49 | 0 | 71 | 0.90 | 0.91 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 240.00 | 101.65 | 106.70 | 104.18 | 102.77 | 0.00 | 0.00% | 0.43 | 0 | 682 | 0.89 | 0.89 | 0.00 | -0.25 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 250.00 | 93.15 | 98.20 | 95.68 | 99.67 | 0.00 | 0.00% | 0.38 | 0 | 281 | 0.87 | 0.86 | 0.00 | -0.29 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 260.00 | 85.15 | 91.00 | 88.08 | 83.90 | 0.00 | 0.00% | 0.34 | 0 | 147 | 0.88 | 0.84 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 270.00 | 77.55 | 83.80 | 80.68 | 70.65 | 0.00 | 0.00% | 0.30 | 0 | 111 | 0.88 | 0.81 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 280.00 | 71.05 | 75.80 | 73.43 | 61.05 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.87 | 0.78 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 290.00 | 64.05 | 67.80 | 65.93 | 58.85 | 0.00 | 0.00% | 0.23 | 0 | 236 | 0.84 | 0.75 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 300.00 | 57.45 | 61.30 | 59.38 | 59.88 | 0.00 | 0.00% | 0.20 | 0 | 343 | 0.84 | 0.71 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 310.00 | 51.25 | 54.15 | 52.70 | 46.80 | 0.00 | 0.00% | 0.17 | 0 | 519 | 0.82 | 0.68 | 0.00 | -0.42 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 320.00 | 45.50 | 47.70 | 46.60 | 46.90 | 0.00 | 0.00% | 0.15 | 0 | 90 | 0.80 | 0.64 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 330.00 | 39.30 | 42.20 | 40.75 | 40.77 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.78 | 0.59 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 340.00 | 34.70 | 37.20 | 35.95 | 36.95 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.78 | 0.55 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 350.00 | 30.45 | 32.70 | 31.58 | 30.95 | 0.00 | 0.00% | 0.09 | 0 | 240 | 0.77 | 0.51 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 360.00 | 26.45 | 28.60 | 27.53 | 27.99 | 0.00 | 0.00% | 0.08 | 0 | 335 | 0.77 | 0.47 | 0.00 | -0.42 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 370.00 | 23.05 | 25.00 | 24.03 | 23.98 | 0.00 | 0.00% | 0.06 | 0 | 517 | 0.76 | 0.42 | 0.00 | -0.41 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 380.00 | 19.95 | 21.30 | 20.63 | 17.70 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.75 | 0.38 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 390.00 | 16.60 | 19.25 | 17.93 | 18.05 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.75 | 0.34 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 400.00 | 13.00 | 17.00 | 15.00 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 321 | 0.74 | 0.31 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 410.00 | 12.15 | 13.95 | 13.05 | 12.98 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.74 | 0.27 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 420.00 | 10.55 | 12.10 | 11.33 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 2,008 | 0.75 | 0.24 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 430.00 | 6.55 | 11.65 | 9.10 | 9.07 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.72 | 0.22 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 440.00 | 7.40 | 9.20 | 8.30 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1,483 | 0.74 | 0.19 | 0.00 | -0.27 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 450.00 | 4.10 | 7.95 | 6.03 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.70 | 0.17 | 0.00 | -0.25 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 460.00 | 5.25 | 8.30 | 6.78 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 0.77 | 0.15 | 0.00 | -0.23 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 470.00 | 3.75 | 7.80 | 5.78 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.76 | 0.13 | 0.00 | -0.21 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 480.00 | 4.45 | 5.95 | 5.20 | 5.98 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.78 | 0.11 | 0.00 | -0.19 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 490.00 | 2.42 | 4.85 | 3.64 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.74 | 0.10 | 0.00 | -0.18 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 500.00 | 3.45 | 4.15 | 3.80 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.78 | 0.09 | 0.00 | -0.16 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 510.00 | 2.86 | 3.45 | 3.16 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.77 | 0.08 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 520.00 | 2.21 | 3.50 | 2.86 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.78 | 0.07 | 0.00 | -0.14 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 530.00 | 1.95 | 3.20 | 2.58 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.79 | 0.06 | 0.00 | -0.12 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 540.00 | 0.75 | 2.77 | 1.76 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.06 | 0.00 | -0.12 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 550.00 | 0.20 | 5.40 | 2.80 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | 0.05 | 0.00 | -0.10 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 560.00 | 0.01 | 5.90 | 2.96 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.04 | 0.00 | -0.10 | 1/12/2026 | 2/4/2026 3:59:53 PM EST |
| 570.00 | 0.16 | 5.95 | 3.06 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | 0.04 | 0.00 | -0.08 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 580.00 | 0.01 | 5.75 | 2.88 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.03 | 0.00 | -0.08 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 590.00 | 0.10 | 5.60 | 2.85 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.03 | 0.00 | -0.07 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 600.00 | 0.01 | 5.45 | 2.73 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.03 | 0.00 | -0.06 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 610.00 | 0.01 | 5.35 | 2.68 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.02 | 0.00 | -0.06 | 1/20/2026 | 2/4/2026 3:59:53 PM EST |
| 620.00 | 0.01 | 5.25 | 2.63 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.02 | 0.00 | -0.05 | 1/28/2026 | 2/4/2026 3:59:53 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.18 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:53 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 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.35 | 2.18 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 4.45 | 2.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.39 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 4.45 | 2.23 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.30 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 4.50 | 2.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.22 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.55 | 2.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 2/4/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.19 | 0.60 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 2/4/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.65 | 2.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.00 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 4.70 | 2.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.94 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.75 | 2.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.88 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.81 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 643 | 1.75 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,156 | 1.69 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 3.85 | 1.93 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.54 | -0.01 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 160.00 | 0.01 | 2.97 | 1.49 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.04 | -0.02 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 165.00 | 0.06 | 4.80 | 2.43 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.14 | -0.02 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.20 | -0.02 | 0.00 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 175.00 | 0.01 | 5.80 | 2.91 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.04 | -0.03 | 0.00 | -0.09 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 180.00 | 0.63 | 5.90 | 3.27 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 640 | 1.17 | -0.03 | 0.00 | -0.09 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 6.05 | 3.03 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.98 | -0.04 | 0.00 | -0.11 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 190.00 | 0.13 | 6.50 | 3.32 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.03 | -0.04 | 0.00 | -0.12 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 195.00 | 0.01 | 6.75 | 3.38 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.93 | -0.05 | 0.00 | -0.14 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 200.00 | 2.11 | 3.50 | 2.81 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.02 | -0.05 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 210.00 | 3.25 | 4.25 | 3.75 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.02 | -0.06 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 220.00 | 4.00 | 5.10 | 4.55 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.99 | -0.08 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 230.00 | 5.00 | 7.30 | 6.15 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.99 | -0.09 | 0.00 | -0.22 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 240.00 | 5.75 | 9.50 | 7.63 | 7.88 | 0.00 | 0.00% | 0.03 | 0 | 1,785 | 0.97 | -0.11 | 0.00 | -0.25 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 250.00 | 6.20 | 8.75 | 7.48 | 7.87 | 0.00 | 0.00% | 0.03 | 0 | 1,027 | 0.87 | -0.14 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 260.00 | 9.25 | 12.65 | 10.95 | 11.77 | 0.00 | 0.00% | 0.04 | 0 | 545 | 0.93 | -0.16 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 270.00 | 10.70 | 13.15 | 11.93 | 11.25 | 0.00 | 0.00% | 0.04 | 0 | 445 | 0.87 | -0.19 | 0.00 | -0.34 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 280.00 | 13.70 | 17.35 | 15.53 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 595 | 0.89 | -0.22 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 290.00 | 16.55 | 18.45 | 17.50 | 18.09 | 0.00 | 0.00% | 0.06 | 0 | 208 | 0.85 | -0.25 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 300.00 | 20.00 | 21.50 | 20.75 | 20.80 | 0.00 | 0.00% | 0.07 | 0 | 522 | 0.84 | -0.29 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 310.00 | 23.40 | 26.35 | 24.88 | 26.09 | 0.00 | 0.00% | 0.08 | 0 | 304 | 0.84 | -0.32 | 0.00 | -0.42 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 320.00 | 27.80 | 28.45 | 28.13 | 28.25 | 0.00 | 0.00% | 0.09 | 0 | 282 | 0.81 | -0.36 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 330.00 | 32.25 | 32.90 | 32.58 | 32.20 | 0.00 | 0.00% | 0.10 | 0 | 355 | 0.80 | -0.41 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 340.00 | 36.75 | 37.90 | 37.33 | 42.70 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.79 | -0.45 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 350.00 | 42.00 | 43.40 | 42.70 | 42.43 | 0.00 | 0.00% | 0.12 | 0 | 289 | 0.78 | -0.49 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 360.00 | 47.65 | 49.30 | 48.48 | 48.51 | 0.00 | 0.00% | 0.13 | 0 | 175 | 0.78 | -0.53 | 0.00 | -0.42 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 370.00 | 53.75 | 55.60 | 54.68 | 55.53 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.77 | -0.58 | 0.00 | -0.41 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 380.00 | 59.05 | 62.35 | 60.70 | 69.70 | 0.00 | 0.00% | 0.16 | 0 | 157 | 0.75 | -0.62 | 0.00 | -0.40 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 390.00 | 66.20 | 71.15 | 68.68 | 81.10 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.77 | -0.66 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 400.00 | 73.70 | 79.95 | 76.83 | 81.55 | 0.00 | 0.00% | 0.19 | 0 | 205 | 0.78 | -0.69 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 410.00 | 82.65 | 86.35 | 84.50 | 96.05 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.78 | -0.73 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 420.00 | 89.40 | 94.35 | 91.88 | 103.20 | 0.00 | 0.00% | 0.22 | 0 | 235 | 0.76 | -0.76 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 430.00 | 97.85 | 103.20 | 100.53 | 98.28 | 0.00 | 0.00% | 0.23 | 0 | 508 | 0.76 | -0.78 | 0.00 | -0.29 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 440.00 | 106.55 | 113.00 | 109.78 | 122.35 | 0.00 | 0.00% | 0.25 | 0 | 143 | 0.78 | -0.81 | 0.00 | -0.27 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 450.00 | 115.45 | 121.95 | 118.70 | 130.60 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.79 | -0.83 | 0.00 | -0.25 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 460.00 | 124.50 | 130.15 | 127.33 | 124.95 | 0.00 | 0.00% | 0.28 | 0 | 143 | 0.77 | -0.85 | 0.00 | -0.23 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 470.00 | 135.55 | 137.85 | 136.70 | 137.34 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.80 | -0.87 | 0.00 | -0.21 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 480.00 | 142.70 | 149.30 | 146.00 | 118.84 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.90 | -0.89 | 0.00 | -0.19 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 490.00 | 152.10 | 158.65 | 155.38 | 92.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.91 | -0.90 | 0.00 | -0.18 | 1/9/2026 | 2/4/2026 3:59:53 PM EST |
| 500.00 | 161.55 | 168.00 | 164.78 | 97.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.92 | -0.91 | 0.00 | -0.16 | 1/27/2026 | 2/4/2026 3:59:53 PM EST |
| 510.00 | 171.10 | 177.65 | 174.38 | 187.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 520.00 | 180.75 | 187.30 | 184.03 | 127.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.96 | -0.93 | 0.00 | -0.14 | 1/2/2026 | 2/4/2026 3:59:53 PM EST |
| 530.00 | 190.40 | 197.60 | 194.00 | % | 0.37 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.12 | 2/4/2026 3:59:53 PM EST | |||
| 540.00 | 199.90 | 207.30 | 203.60 | 131.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.12 | 1/8/2026 | 2/4/2026 3:59:53 PM EST |
| 550.00 | 209.80 | 217.05 | 213.43 | % | 0.39 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.10 | 2/4/2026 3:59:53 PM EST | |||
| 560.00 | 219.70 | 226.85 | 223.28 | % | 0.40 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.10 | 2/4/2026 3:59:53 PM EST | |||
| 570.00 | 229.35 | 236.70 | 233.03 | 158.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.10 | -0.96 | 0.00 | -0.08 | 1/8/2026 | 2/4/2026 3:59:53 PM EST |
| 580.00 | 239.45 | 246.60 | 243.03 | % | 0.42 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 590.00 | 249.15 | 256.50 | 252.83 | 259.13 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.13 | -0.97 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 600.00 | 259.40 | 266.70 | 263.05 | 259.11 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.15 | -0.97 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 610.00 | 268.55 | 276.40 | 272.48 | 196.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.06 | 1/8/2026 | 2/4/2026 3:59:53 PM EST |
| 620.00 | 278.75 | 286.40 | 282.58 | % | 0.46 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.05 | 2/4/2026 3:59:53 PM EST | |||
| 640.00 | 298.75 | 306.40 | 302.58 | % | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 2/4/2026 3:59:53 PM EST |