Options Chain for MONGODB INC CL A (MDB) - $259.56 as of 3/16/2026 8:34:12 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 | 184.20 | 198.20 | 191.20 | 296.79 | 0.00 | 0.00% | 2.55 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:49 PM EST |
| 80.00 | 179.00 | 193.85 | 186.43 | 291.95 | 0.00 | 0.00% | 2.33 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:49 PM EST |
| 85.00 | 174.90 | 188.10 | 181.50 | % | 2.14 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 90.00 | 170.90 | 182.20 | 176.55 | 271.88 | 0.00 | 0.00% | 1.96 | 0 | 107 | 8.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:49 PM EST |
| 95.00 | 164.85 | 178.20 | 171.53 | % | 1.81 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 100.00 | 162.30 | 171.50 | 166.90 | 271.89 | 0.00 | 0.00% | 1.67 | 0 | 3 | 7.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:49 PM EST |
| 105.00 | 154.85 | 168.20 | 161.53 | % | 1.54 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 110.00 | 150.25 | 162.80 | 156.53 | 158.05 | 0.00 | 0.00% | 1.42 | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 115.00 | 147.10 | 156.50 | 151.80 | 256.43 | 0.00 | 0.00% | 1.32 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:49 PM EST |
| 120.00 | 142.15 | 151.50 | 146.83 | 141.20 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 125.00 | 135.30 | 147.80 | 141.55 | 143.70 | 0.00 | 0.00% | 1.13 | 0 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 130.00 | 130.30 | 141.50 | 135.90 | 135.95 | 0.00 | 0.00% | 1.05 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 135.00 | 126.00 | 136.85 | 131.43 | 131.55 | 0.00 | 0.00% | 0.97 | 0 | 15 | 5.29 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 140.00 | 120.90 | 131.70 | 126.30 | 127.70 | 0.00 | 0.00% | 0.90 | 0 | 12 | 5.02 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 145.00 | 117.15 | 127.85 | 122.50 | 123.10 | 0.00 | 0.00% | 0.84 | 0 | 11 | 5.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 150.00 | 112.10 | 122.85 | 117.48 | 123.35 | 0.00 | 0.00% | 0.78 | 0 | 74 | 4.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 155.00 | 107.10 | 116.50 | 111.80 | 105.05 | 0.00 | 0.00% | 0.72 | 0 | 22 | 4.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 160.00 | 101.00 | 109.85 | 105.43 | 100.20 | 0.00 | 0.00% | 0.66 | 0 | 121 | 3.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 165.00 | 97.80 | 104.85 | 101.33 | 104.55 | 0.00 | 0.00% | 0.61 | 0 | 22 | 3.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 170.00 | 92.75 | 99.85 | 96.30 | 102.30 | 0.00 | 0.00% | 0.57 | 0 | 31 | 3.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 175.00 | 88.35 | 94.85 | 91.60 | 85.80 | 0.00 | 0.00% | 0.52 | 0 | 18 | 3.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 180.00 | 83.30 | 89.85 | 86.58 | 91.65 | 0.00 | 0.00% | 0.48 | 0 | 46 | 2.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 185.00 | 78.35 | 84.85 | 81.60 | 76.30 | 0.00 | 0.00% | 0.44 | 0 | 29 | 2.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 190.00 | 73.35 | 79.90 | 76.63 | 70.65 | 0.00 | 0.00% | 0.40 | 0 | 53 | 2.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 195.00 | 68.35 | 74.90 | 71.63 | 77.30 | 0.00 | 0.00% | 0.37 | 0 | 69 | 2.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 200.00 | 63.35 | 69.90 | 66.63 | 60.75 | 0.00 | 0.00% | 0.33 | 0 | 78 | 2.36 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 202.50 | 61.00 | 66.80 | 63.90 | 61.75 | +3.27 | +5.60% | 0.32 | 2 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 205.00 | 58.40 | 64.95 | 61.68 | 58.45 | +2.42 | +4.32% | 0.30 | 2 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 207.50 | 56.00 | 62.00 | 59.00 | 52.25 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.06 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 210.00 | 53.40 | 59.95 | 56.68 | 53.40 | +4.25 | +8.65% | 0.27 | 2 | 123 | 2.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 212.50 | 51.00 | 57.00 | 54.00 | 57.50 | -4.35 | -7.04% | 0.25 | 2 | 46 | 1.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 215.00 | 48.45 | 55.00 | 51.73 | 50.23 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.93 | 0.99 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 217.50 | 46.00 | 52.55 | 49.28 | 49.57 | -0.58 | -1.16% | 0.23 | 2 | 3 | 1.86 | 0.99 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 220.00 | 44.00 | 49.75 | 46.88 | 47.15 | +7.75 | +19.67% | 0.21 | 6 | 167 | 1.74 | 0.99 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 41.35 | 47.40 | 44.38 | 44.36 | +6.21 | +16.28% | 0.20 | 2 | 18 | 1.69 | 0.99 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 225.00 | 39.05 | 44.95 | 42.00 | 41.91 | +6.21 | +17.40% | 0.19 | 2 | 26 | 1.63 | 0.97 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 35.35 | 42.80 | 39.08 | 40.86 | +8.21 | +25.15% | 0.17 | 2 | 9 | 1.61 | 0.96 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 33.25 | 41.45 | 37.35 | 38.41 | +9.23 | +31.64% | 0.16 | 3 | 89 | 1.69 | 0.96 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 30.15 | 38.20 | 34.18 | 37.42 | +10.23 | +37.63% | 0.15 | 1 | 12 | 1.51 | 0.95 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 29.00 | 35.60 | 32.30 | 32.73 | +5.58 | +20.56% | 0.14 | 3 | 66 | 1.42 | 0.93 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 26.20 | 32.50 | 29.35 | 30.28 | -1.49 | -4.69% | 0.12 | 3 | 16 | 1.27 | 0.92 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 25.05 | 30.65 | 27.85 | 31.00 | +9.50 | +44.19% | 0.12 | 4 | 688 | 1.28 | 0.90 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 22.15 | 28.15 | 25.15 | 28.87 | -6.78 | -19.02% | 0.10 | 1 | 55 | 1.20 | 0.89 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 20.00 | 25.95 | 22.98 | 26.52 | -0.03 | -0.12% | 0.09 | 2 | 44 | 1.16 | 0.87 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 16.90 | 23.70 | 20.30 | 17.35 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.11 | 0.84 | 0.01 | -0.65 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 16.00 | 21.10 | 18.55 | 18.40 | +3.83 | +26.29% | 0.07 | 7 | 548 | 1.02 | 0.81 | 0.01 | -0.70 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 14.90 | 18.50 | 16.70 | 27.05 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.65 | 0.78 | 0.01 | -0.76 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 13.85 | 16.05 | 14.95 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.69 | 0.74 | 0.02 | -0.82 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 12.00 | 14.30 | 13.15 | 13.13 | +1.78 | +15.69% | 0.05 | 5 | 25 | 0.68 | 0.70 | 0.02 | -0.86 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 9.95 | 12.75 | 11.35 | 11.00 | +1.73 | +18.67% | 0.04 | 18 | 269 | 0.67 | 0.65 | 0.02 | -0.90 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 9.35 | 10.85 | 10.10 | 9.16 | +1.16 | +14.50% | 0.04 | 4 | 58 | 0.69 | 0.61 | 0.02 | -0.93 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 7.35 | 9.25 | 8.30 | 8.30 | +1.22 | +17.24% | 0.03 | 11 | 284 | 0.66 | 0.56 | 0.02 | -0.94 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 6.15 | 8.20 | 7.18 | 6.50 | +0.53 | +8.88% | 0.03 | 46 | 191 | 0.67 | 0.50 | 0.02 | -0.94 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 5.30 | 6.75 | 6.03 | 5.80 | +0.80 | +16.00% | 0.02 | 83 | 517 | 0.66 | 0.45 | 0.02 | -0.93 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 3.85 | 5.50 | 4.68 | 5.00 | +0.95 | +23.46% | 0.02 | 22 | 35 | 0.63 | 0.40 | 0.02 | -0.89 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 275.00 | 3.90 | 4.55 | 4.23 | 4.20 | +0.71 | +20.35% | 0.02 | 262 | 147 | 0.67 | 0.35 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 2.76 | 3.75 | 3.26 | 3.85 | +1.15 | +42.60% | 0.01 | 11 | 100 | 0.65 | 0.30 | 0.02 | -0.79 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 280.00 | 2.45 | 2.86 | 2.66 | 2.40 | +0.16 | +7.15% | 0.01 | 186 | 261 | 0.65 | 0.26 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 1.67 | 2.45 | 2.06 | 2.20 | +0.42 | +23.60% | 0.01 | 29 | 324 | 0.64 | 0.21 | 0.02 | -0.65 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 285.00 | 1.24 | 1.99 | 1.62 | 1.36 | -0.44 | -24.45% | 0.01 | 56 | 595 | 0.64 | 0.18 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 287.50 | 1.01 | 1.75 | 1.38 | 1.38 | +0.09 | +6.98% | 0.00 | 11 | 30 | 0.66 | 0.15 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 290.00 | 0.82 | 1.37 | 1.10 | 0.96 | -0.24 | -20.00% | 0.00 | 183 | 340 | 0.66 | 0.12 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 292.50 | 0.53 | 1.01 | 0.77 | 0.80 | -0.05 | -5.89% | 0.00 | 9 | 154 | 0.64 | 0.10 | 0.01 | -0.38 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 295.00 | 0.40 | 0.99 | 0.70 | 0.57 | -0.24 | -29.63% | 0.00 | 34 | 28 | 0.67 | 0.08 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 297.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.17 | -25.38% | 0.00 | 7 | 34 | 0.65 | 0.06 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 300.00 | 0.32 | 0.45 | 0.39 | 0.32 | -0.20 | -38.47% | 0.00 | 92 | 414 | 0.67 | 0.05 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 302.50 | 0.03 | 1.53 | 0.78 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.04 | 0.00 | -0.18 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 305.00 | 0.03 | 0.51 | 0.27 | 0.40 | -0.08 | -16.67% | 0.00 | 10 | 154 | 0.65 | 0.03 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 307.50 | 0.03 | 0.98 | 0.51 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.02 | 0.00 | -0.13 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 310.00 | 0.05 | 0.46 | 0.26 | 0.16 | -0.26 | -61.91% | 0.00 | 57 | 576 | 0.72 | 0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 312.50 | 0.03 | 0.31 | 0.17 | 0.18 | -0.34 | -65.39% | 0.00 | 13 | 15 | 0.70 | 0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 315.00 | 0.03 | 0.53 | 0.28 | 0.28 | +0.08 | +40.00% | 0.00 | 5 | 74 | 0.77 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 317.50 | 0.03 | 0.63 | 0.33 | 0.34 | +0.16 | +88.89% | 0.00 | 10 | 11 | 0.83 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 320.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 136 | 0.77 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 322.50 | 0.00 | 0.28 | 0.14 | 0.12 | -0.20 | -62.50% | 0.00 | 26 | 111 | 0.82 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 325.00 | 0.02 | 0.34 | 0.18 | 0.11 | -0.06 | -35.30% | 0.00 | 23 | 174 | 0.85 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 327.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.14 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.48 | 0.24 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 1,724 | 1.13 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 332.50 | 0.00 | 1.63 | 0.82 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 335.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 337.50 | 0.00 | 4.35 | 2.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 2.12 | 1.06 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 342.50 | 0.05 | 0.70 | 0.38 | 0.24 | +0.10 | +71.43% | 0.00 | 14 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 345.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.33 | -86.85% | 0.00 | 81 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 347.50 | 0.00 | 1.04 | 0.52 | 0.03 | -0.49 | -94.24% | 0.00 | 10 | 64 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 0.74 | 0.37 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 429 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 352.50 | 0.00 | 3.10 | 1.55 | 0.03 | -19.35 | -99.85% | 0.00 | 20 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 355.00 | 0.00 | 1.31 | 0.66 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 357.50 | 0.00 | 0.61 | 0.31 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.83 | -93.26% | 0.00 | 28 | 388 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 362.50 | 0.00 | 0.62 | 0.31 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 506 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 367.50 | 0.01 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 237 | 1,175 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 0.61 | 0.31 | 0.14 | +0.11 | +366.67% | 0.00 | 70 | 963 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 375.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 189 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 377.50 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 380.00 | 0.01 | 0.18 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 213 | 2,916 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 382.50 | 0.01 | 0.50 | 0.26 | 0.10 | -0.07 | -41.18% | 0.00 | 416 | 341 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 385.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 620 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 390.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 41 | 641 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 395.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 21 | 335 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 400.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 2,226 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 28 | 631 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.31 | 0.16 | 0.04 | +0.03 | +300.00% | 0.00 | 82 | 676 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.00 | 145 | 505 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 874 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.07 | -38.89% | 0.00 | 66 | 316 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 0.56 | 0.28 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 1,148 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 2.76 | 1.38 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 919 | 3.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 303 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 530.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.19 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 560.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 4.25 | 2.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 4.25 | 2.13 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 4.25 | 2.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 72 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 4.25 | 2.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 30 | 5.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 4.25 | 2.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 50 | 5.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 4.25 | 2.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 269 | 4.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 643 | 3.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,161 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 4.25 | 2.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 119 | 4.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 181 | 3.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 3.05 | 1.53 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 99 | 3.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 3.95 | 1.98 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 662 | 3.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.03 | -0.12 | -80.00% | 0.00 | 25 | 306 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 116 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 200.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.17 | -85.00% | 0.00 | 69 | 568 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 202.50 | 0.00 | 3.25 | 1.63 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 205.00 | 0.01 | 0.28 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 21 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 207.50 | 0.00 | 4.35 | 2.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.36 | -72.00% | 0.00 | 25 | 211 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 212.50 | 0.00 | 4.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 215.00 | 0.01 | 0.33 | 0.17 | 0.19 | -0.26 | -57.78% | 0.00 | 9 | 26 | 0.91 | -0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 217.50 | 0.00 | 0.22 | 0.11 | 0.18 | -0.67 | -78.83% | 0.00 | 9 | 10 | 0.98 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 220.00 | 0.10 | 0.55 | 0.33 | 0.32 | -0.31 | -49.21% | 0.00 | 32 | 552 | 1.02 | -0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 222.50 | 0.00 | 0.91 | 0.46 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | -0.01 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 225.00 | 0.20 | 0.49 | 0.35 | 0.67 | -0.56 | -45.53% | 0.00 | 2 | 43 | 0.91 | -0.03 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 227.50 | 0.11 | 0.69 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | -0.04 | 0.00 | -0.25 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 230.00 | 0.41 | 0.64 | 0.53 | 0.55 | -0.78 | -58.65% | 0.00 | 70 | 706 | 0.88 | -0.04 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 232.50 | 0.51 | 0.86 | 0.69 | 0.85 | -1.01 | -54.31% | 0.00 | 16 | 35 | 0.88 | -0.05 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 235.00 | 0.50 | 0.91 | 0.71 | 0.70 | -1.30 | -65.00% | 0.00 | 76 | 23 | 0.85 | -0.07 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 237.50 | 0.72 | 0.90 | 0.81 | 0.78 | -1.43 | -64.71% | 0.00 | 6 | 17 | 0.80 | -0.08 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 240.00 | 0.85 | 1.24 | 1.05 | 1.00 | -1.62 | -61.84% | 0.00 | 172 | 2,396 | 0.80 | -0.10 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 242.50 | 1.01 | 1.45 | 1.23 | 1.31 | -2.21 | -62.79% | 0.01 | 11 | 203 | 0.78 | -0.11 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 245.00 | 1.16 | 2.23 | 1.70 | 1.59 | -1.86 | -53.92% | 0.01 | 31 | 148 | 0.79 | -0.13 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 247.50 | 1.54 | 2.01 | 1.78 | 1.66 | -3.03 | -64.61% | 0.01 | 15 | 30 | 0.75 | -0.16 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 250.00 | 2.01 | 2.45 | 2.23 | 2.46 | -2.96 | -54.62% | 0.01 | 62 | 982 | 0.74 | -0.19 | 0.01 | -0.70 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 252.50 | 2.30 | 2.93 | 2.62 | 3.00 | -3.35 | -52.76% | 0.01 | 6 | 35 | 0.72 | -0.22 | 0.01 | -0.76 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 255.00 | 2.85 | 3.60 | 3.23 | 3.50 | -3.90 | -52.71% | 0.01 | 56 | 50 | 0.72 | -0.26 | 0.02 | -0.82 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 257.50 | 3.55 | 4.35 | 3.95 | 4.00 | -4.03 | -50.19% | 0.02 | 9 | 23 | 0.71 | -0.30 | 0.02 | -0.86 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 260.00 | 4.20 | 5.25 | 4.73 | 4.70 | -5.03 | -51.70% | 0.02 | 51 | 663 | 0.70 | -0.35 | 0.02 | -0.90 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 262.50 | 5.15 | 7.05 | 6.10 | 5.69 | -4.66 | -45.03% | 0.02 | 6 | 94 | 0.73 | -0.39 | 0.02 | -0.93 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 265.00 | 6.10 | 8.10 | 7.10 | 7.37 | -4.10 | -35.75% | 0.03 | 23 | 260 | 0.72 | -0.45 | 0.02 | -0.94 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 267.50 | 7.10 | 9.45 | 8.28 | 8.30 | -5.45 | -39.64% | 0.03 | 8 | 60 | 0.72 | -0.50 | 0.02 | -0.94 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 270.00 | 8.70 | 9.80 | 9.25 | 10.16 | -4.62 | -31.26% | 0.03 | 63 | 720 | 0.68 | -0.55 | 0.02 | -0.93 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 272.50 | 9.70 | 12.40 | 11.05 | 7.20 | -8.91 | -55.31% | 0.04 | 1 | 34 | 0.70 | -0.60 | 0.02 | -0.89 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 275.00 | 11.60 | 13.90 | 12.75 | 12.75 | -6.78 | -34.72% | 0.05 | 3 | 29 | 0.72 | -0.65 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 277.50 | 12.90 | 15.70 | 14.30 | 14.24 | -6.10 | -29.99% | 0.05 | 3 | 21 | 0.69 | -0.70 | 0.02 | -0.79 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 280.00 | 13.90 | 18.15 | 16.03 | 17.40 | -4.60 | -20.91% | 0.06 | 13 | 703 | 0.65 | -0.74 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 282.50 | 15.95 | 20.05 | 18.00 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.88 | -0.79 | 0.02 | -0.65 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 285.00 | 17.65 | 24.20 | 20.93 | 26.27 | 0.00 | 0.00% | 0.07 | 0 | 213 | 1.12 | -0.82 | 0.01 | -0.58 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 287.50 | 19.15 | 25.20 | 22.18 | 20.00 | -0.49 | -2.40% | 0.08 | 10 | 10 | 1.02 | -0.85 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 290.00 | 22.85 | 27.25 | 25.05 | 27.55 | -3.30 | -10.70% | 0.09 | 8 | 406 | 1.03 | -0.88 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 292.50 | 24.05 | 29.60 | 26.83 | 23.12 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.07 | -0.90 | 0.01 | -0.38 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 295.00 | 26.00 | 32.20 | 29.10 | 26.53 | -8.53 | -24.33% | 0.10 | 1 | 340 | 1.14 | -0.92 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 297.50 | 28.20 | 34.20 | 31.20 | 33.67 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.13 | -0.94 | 0.01 | -0.27 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 300.00 | 31.55 | 37.00 | 34.28 | 34.50 | -5.55 | -13.86% | 0.11 | 10 | 632 | 1.22 | -0.95 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 302.50 | 33.00 | 39.45 | 36.23 | 33.51 | -18.54 | -35.62% | 0.12 | 1 | 26 | 1.27 | -0.96 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 305.00 | 35.45 | 42.00 | 38.73 | 34.77 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.32 | -0.97 | 0.00 | -0.17 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 307.50 | 38.00 | 44.00 | 41.00 | 39.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.30 | -0.98 | 0.00 | -0.13 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 310.00 | 40.40 | 46.20 | 43.30 | 44.00 | +6.65 | +17.81% | 0.14 | 5 | 347 | 1.42 | -0.98 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 312.50 | 43.00 | 49.00 | 46.00 | 47.75 | +5.15 | +12.09% | 0.15 | 2 | 7 | 1.40 | -0.98 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 315.00 | 45.35 | 51.90 | 48.63 | 44.50 | -8.35 | -15.80% | 0.15 | 1 | 17 | 1.50 | -0.99 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 317.50 | 47.35 | 55.65 | 51.50 | 25.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.74 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 3:59:49 PM EST |
| 320.00 | 50.35 | 56.90 | 53.63 | 49.40 | -2.11 | -4.10% | 0.17 | 10 | 150 | 1.60 | -0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 322.50 | 52.10 | 60.60 | 56.35 | 90.04 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.83 | -0.99 | 0.00 | -0.03 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 325.00 | 55.35 | 61.85 | 58.60 | 55.85 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.68 | -1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 327.50 | 58.00 | 64.00 | 61.00 | 93.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.66 | -1.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 330.00 | 60.30 | 66.85 | 63.58 | 60.26 | -2.04 | -3.28% | 0.19 | 2 | 161 | 1.76 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 332.50 | 63.00 | 69.00 | 66.00 | 79.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 335.00 | 65.30 | 71.85 | 68.58 | 63.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 337.50 | 68.00 | 74.00 | 71.00 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:49 PM EST |
| 340.00 | 70.30 | 76.85 | 73.58 | 75.45 | -2.85 | -3.64% | 0.22 | 300 | 43 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 342.50 | 73.00 | 79.00 | 76.00 | 81.15 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 345.00 | 75.30 | 81.85 | 78.58 | 44.93 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:49 PM EST |
| 347.50 | 78.00 | 84.00 | 81.00 | 41.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:49 PM EST |
| 350.00 | 80.30 | 86.85 | 83.58 | 83.61 | -3.39 | -3.90% | 0.24 | 380 | 55 | 2.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 352.50 | 83.00 | 89.00 | 86.00 | 105.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 355.00 | 85.30 | 91.85 | 88.58 | 99.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 357.50 | 88.00 | 94.00 | 91.00 | 92.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 360.00 | 90.30 | 96.85 | 93.58 | 93.60 | -3.50 | -3.61% | 0.26 | 880 | 78 | 2.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 362.50 | 93.00 | 99.00 | 96.00 | 50.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:49 PM EST |
| 365.00 | 95.30 | 101.85 | 98.58 | 54.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:49 PM EST |
| 367.50 | 98.00 | 105.30 | 101.65 | 99.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 370.00 | 100.20 | 107.70 | 103.95 | 103.57 | -12.02 | -10.40% | 0.28 | 330 | 52 | 2.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 372.50 | 101.00 | 110.60 | 105.80 | % | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 375.00 | 103.35 | 114.15 | 108.75 | 63.79 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:49 PM EST |
| 377.50 | 106.05 | 116.45 | 111.25 | 109.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 380.00 | 109.30 | 118.05 | 113.68 | 113.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 382.50 | 110.00 | 120.45 | 115.23 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 385.00 | 113.55 | 123.95 | 118.75 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 390.00 | 118.65 | 127.65 | 123.15 | 122.55 | -3.90 | -3.09% | 0.32 | 240 | 37 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 395.00 | 123.55 | 134.20 | 128.88 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 400.00 | 128.65 | 138.90 | 133.78 | 139.20 | +5.20 | +3.89% | 0.33 | 144 | 10 | 3.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 405.00 | 133.15 | 144.85 | 139.00 | 143.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 410.00 | 139.30 | 148.90 | 144.10 | 149.18 | +5.18 | +3.60% | 0.35 | 4 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 415.00 | 143.35 | 154.15 | 148.75 | 153.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 420.00 | 149.30 | 158.90 | 154.10 | 153.83 | -0.17 | -0.11% | 0.37 | 260 | 26 | 3.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 425.00 | 152.30 | 162.95 | 157.63 | % | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 430.00 | 159.20 | 167.85 | 163.53 | 162.93 | -12.72 | -7.25% | 0.38 | 1,440 | 200 | 3.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 440.00 | 168.55 | 178.95 | 173.75 | 185.63 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 450.00 | 179.30 | 188.90 | 184.10 | 180.18 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 460.00 | 189.30 | 198.90 | 194.10 | 205.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 470.00 | 199.20 | 207.95 | 203.58 | 216.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 480.00 | 207.20 | 220.50 | 213.85 | 223.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 490.00 | 216.80 | 230.80 | 223.80 | 236.18 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 500.00 | 226.80 | 241.05 | 233.93 | 243.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 510.00 | 238.55 | 248.95 | 243.75 | 253.12 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 520.00 | 248.55 | 258.95 | 253.75 | 269.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 530.00 | 257.20 | 267.95 | 262.58 | 279.98 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 540.00 | 266.25 | 281.80 | 274.03 | 131.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:49 PM EST |
| 550.00 | 276.35 | 291.80 | 284.08 | % | 0.52 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 560.00 | 286.40 | 301.80 | 294.10 | % | 0.53 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 570.00 | 298.65 | 311.75 | 305.20 | 158.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:49 PM EST |
| 580.00 | 309.30 | 318.90 | 314.10 | 265.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:49 PM EST |
| 590.00 | 316.90 | 331.80 | 324.35 | 229.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:49 PM EST |
| 600.00 | 328.90 | 338.90 | 333.90 | 346.21 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:49 PM EST |
| 610.00 | 336.90 | 351.80 | 344.35 | 196.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:49 PM EST |
| 620.00 | 346.75 | 360.65 | 353.70 | % | 0.57 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 640.00 | 366.75 | 382.05 | 374.40 | % | 0.58 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |