Options Chain for MONGODB INC CL A (MDB) - $229.21 as of 4/10/2026 6:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.10 | 126.90 | 121.50 | % | 1.01 | 0 | 50 | 6.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 125.00 | 111.80 | 120.70 | 116.25 | % | 0.93 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 130.00 | 106.10 | 118.65 | 112.38 | 122.45 | 0.00 | 0.00% | 0.86 | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 135.00 | 101.80 | 110.65 | 106.23 | % | 0.79 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 140.00 | 99.80 | 105.90 | 102.85 | 112.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 145.00 | 95.00 | 100.55 | 97.78 | % | 0.67 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 150.00 | 89.80 | 95.95 | 92.88 | 93.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:51 PM EST |
| 155.00 | 84.60 | 90.95 | 87.78 | 104.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:51 PM EST |
| 160.00 | 79.80 | 85.70 | 82.75 | % | 0.52 | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 165.00 | 74.80 | 80.75 | 77.78 | 76.03 | +4.88 | +6.86% | 0.47 | 1 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 170.00 | 69.60 | 76.30 | 72.95 | 71.13 | +4.97 | +7.52% | 0.43 | 1 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 175.00 | 64.60 | 72.45 | 68.53 | 58.99 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 177.50 | 61.85 | 68.50 | 65.18 | 63.54 | +5.04 | +8.62% | 0.37 | 2 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 180.00 | 59.80 | 65.90 | 62.85 | 61.14 | +5.13 | +9.16% | 0.35 | 7 | 76 | 3.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 182.50 | 57.05 | 63.25 | 60.15 | 52.61 | +0.50 | +0.96% | 0.33 | 2 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 185.00 | 55.00 | 60.50 | 57.75 | 52.89 | +3.18 | +6.40% | 0.31 | 8 | 14 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 187.50 | 52.25 | 58.15 | 55.20 | 50.40 | % | 0.29 | 6 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 190.00 | 49.80 | 56.15 | 52.98 | 32.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 192.50 | 47.10 | 53.25 | 50.18 | 48.04 | % | 0.26 | 8 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 195.00 | 44.80 | 51.20 | 48.00 | 45.55 | +18.30 | +67.16% | 0.25 | 8 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 197.50 | 41.90 | 48.80 | 45.35 | 60.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 200.00 | 39.80 | 46.05 | 42.93 | 43.00 | +20.25 | +89.02% | 0.21 | 1 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 202.50 | 37.15 | 43.30 | 40.23 | 20.55 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 205.00 | 35.00 | 40.65 | 37.83 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 207.50 | 32.00 | 40.15 | 36.08 | % | 0.17 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 210.00 | 29.30 | 36.75 | 33.03 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 212.50 | 26.85 | 34.55 | 30.70 | 12.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 215.00 | 25.05 | 31.45 | 28.25 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.80 | 0.97 | 0.01 | -0.18 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 217.50 | 23.15 | 29.15 | 26.15 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.74 | 0.96 | 0.01 | -0.31 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 220.00 | 20.40 | 26.50 | 23.45 | 18.63 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.59 | 0.94 | 0.01 | -0.41 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 222.50 | 17.70 | 24.50 | 21.10 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.58 | 0.92 | 0.01 | -0.46 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 225.00 | 16.85 | 22.40 | 19.63 | 19.94 | +8.24 | +70.43% | 0.09 | 40 | 133 | 1.54 | 0.90 | 0.01 | -0.60 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 227.50 | 16.00 | 20.65 | 18.33 | 14.00 | +2.40 | +20.69% | 0.08 | 1 | 93 | 1.55 | 0.87 | 0.01 | -0.69 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 230.00 | 12.05 | 18.30 | 15.18 | 12.90 | +3.32 | +34.66% | 0.07 | 2 | 81 | 1.44 | 0.83 | 0.02 | -0.81 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 232.50 | 10.35 | 14.85 | 12.60 | 10.75 | +4.40 | +69.30% | 0.05 | 1 | 102 | 1.16 | 0.79 | 0.02 | -0.90 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 235.00 | 10.15 | 12.00 | 11.08 | 11.31 | +6.24 | +123.08% | 0.05 | 31 | 209 | 0.82 | 0.74 | 0.02 | -1.01 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 237.50 | 7.10 | 10.55 | 8.83 | 8.80 | +4.15 | +89.25% | 0.04 | 54 | 131 | 0.74 | 0.68 | 0.03 | -1.10 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 240.00 | 5.70 | 8.55 | 7.13 | 7.30 | +3.70 | +102.78% | 0.03 | 1,774 | 1,979 | 0.73 | 0.61 | 0.03 | -1.17 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 242.50 | 5.25 | 6.40 | 5.83 | 6.00 | +3.50 | +140.00% | 0.02 | 99 | 46 | 0.75 | 0.54 | 0.03 | -1.22 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 245.00 | 3.30 | 5.70 | 4.50 | 4.47 | +2.77 | +162.95% | 0.02 | 439 | 155 | 0.73 | 0.46 | 0.03 | -1.23 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 247.50 | 2.53 | 4.75 | 3.64 | 3.85 | +2.41 | +167.37% | 0.01 | 11 | 88 | 0.75 | 0.39 | 0.03 | -1.20 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 250.00 | 1.89 | 3.20 | 2.55 | 2.51 | +1.43 | +132.41% | 0.01 | 96 | 882 | 0.71 | 0.32 | 0.03 | -1.13 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 252.50 | 1.26 | 2.68 | 1.97 | 1.98 | +1.04 | +110.64% | 0.01 | 34 | 39 | 0.72 | 0.26 | 0.02 | -1.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 255.00 | 1.39 | 1.67 | 1.53 | 1.47 | +0.52 | +54.74% | 0.01 | 78 | 99 | 0.75 | 0.20 | 0.02 | -0.91 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 257.50 | 0.98 | 1.25 | 1.12 | 1.02 | +0.26 | +34.22% | 0.00 | 15 | 65 | 0.74 | 0.15 | 0.02 | -0.77 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 260.00 | 0.48 | 0.83 | 0.66 | 0.71 | +0.28 | +65.12% | 0.00 | 184 | 768 | 0.72 | 0.12 | 0.02 | -0.63 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 262.50 | 0.45 | 0.69 | 0.57 | 0.42 | +0.08 | +23.53% | 0.00 | 2 | 114 | 0.75 | 0.08 | 0.01 | -0.50 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 265.00 | 0.20 | 0.62 | 0.41 | 0.45 | +0.14 | +45.17% | 0.00 | 30 | 297 | 0.75 | 0.06 | 0.01 | -0.34 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 267.50 | 0.06 | 0.58 | 0.32 | 0.36 | +0.09 | +33.34% | 0.00 | 182 | 187 | 0.73 | 0.04 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 270.00 | 0.05 | 0.35 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 33 | 1,095 | 0.74 | 0.03 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 272.50 | 0.00 | 0.83 | 0.42 | 0.10 | -0.18 | -64.29% | 0.00 | 7 | 14 | 0.93 | 0.02 | 0.00 | -0.09 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 275.00 | 0.01 | 1.20 | 0.61 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.95 | 0.01 | 0.00 | -0.06 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 277.50 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.15 | 0.01 | 0.00 | -0.04 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 280.00 | 0.01 | 0.45 | 0.23 | 0.21 | +0.12 | +133.34% | 0.00 | 34 | 325 | 0.91 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 282.50 | 0.00 | 4.35 | 2.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.23 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.23 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.52 | +0.43 | +477.78% | 0.01 | 1 | 27 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 292.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.10 | -62.50% | 0.00 | 28 | 422 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 0.77 | +0.34 | +79.07% | 0.01 | 7 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 140 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 3.15 | 1.58 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 485 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.73 | 0.37 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.21 | -95.46% | 0.00 | 609 | 528 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 221 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 4.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.07 | 1.04 | 0.18 | +0.14 | +350.00% | 0.00 | 2 | 73 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 4.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 172 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.17 | +0.14 | +466.67% | 0.01 | 6 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 4.25 | 2.13 | 0.20 | +0.17 | +566.67% | 0.00 | 5 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.17 | +0.07 | +70.00% | 0.00 | 25 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.02 | -11.12% | 0.00 | 65 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.08 | -80.00% | 0.00 | 100 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.15 | +150.00% | 0.00 | 11 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.97 | 0.49 | 0.18 | +0.02 | +12.50% | 0.00 | 8 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.38 | 0.19 | 0.43 | +0.17 | +65.39% | 0.00 | 6 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | 0.14 | -0.03 | -17.65% | 0.02 | 12 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 24 | 6.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 38 | 289 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 27 | 272 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 170.00 | 0.02 | 0.48 | 0.25 | 0.02 | -0.43 | -95.56% | 0.00 | 122 | 46 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 182.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 190.00 | 0.08 | 0.17 | 0.13 | 0.17 | +0.05 | +41.67% | 0.00 | 13 | 291 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 192.50 | 0.00 | 4.35 | 2.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 195.00 | 0.05 | 1.88 | 0.97 | 0.12 | -0.19 | -61.29% | 0.00 | 4 | 82 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 197.50 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 200.00 | 0.05 | 2.39 | 1.22 | 0.15 | -0.20 | -57.15% | 0.01 | 114 | 498 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 202.50 | 0.00 | 4.45 | 2.23 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 3.95 | 1.98 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 4.55 | 2.28 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 210.00 | 0.05 | 2.47 | 1.26 | 0.28 | -0.32 | -53.34% | 0.01 | 49 | 271 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 1.20 | 0.60 | 0.60 | -0.56 | -48.28% | 0.00 | 10 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 215.00 | 0.10 | 0.93 | 0.52 | 0.33 | -0.64 | -65.98% | 0.00 | 4 | 171 | 1.04 | -0.03 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 217.50 | 0.02 | 1.22 | 0.62 | 0.62 | -0.59 | -48.76% | 0.00 | 2 | 134 | 0.94 | -0.04 | 0.01 | -0.31 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 220.00 | 0.27 | 0.63 | 0.45 | 0.43 | -1.29 | -75.00% | 0.00 | 750 | 741 | 0.90 | -0.06 | 0.01 | -0.41 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 222.50 | 0.24 | 1.44 | 0.84 | 0.83 | -1.19 | -58.92% | 0.00 | 43 | 41 | 0.93 | -0.08 | 0.01 | -0.46 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 225.00 | 0.56 | 0.88 | 0.72 | 0.72 | -1.68 | -70.00% | 0.00 | 15 | 135 | 0.84 | -0.10 | 0.01 | -0.60 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 227.50 | 0.63 | 1.41 | 1.02 | 0.98 | -2.27 | -69.85% | 0.00 | 28 | 37 | 0.83 | -0.13 | 0.01 | -0.69 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 230.00 | 1.03 | 1.38 | 1.21 | 1.20 | -2.90 | -70.74% | 0.01 | 655 | 446 | 0.77 | -0.17 | 0.02 | -0.81 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 232.50 | 1.37 | 2.17 | 1.77 | 1.85 | -3.45 | -65.10% | 0.01 | 137 | 137 | 0.79 | -0.21 | 0.02 | -0.90 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 235.00 | 1.81 | 2.30 | 2.06 | 2.00 | -4.68 | -70.06% | 0.01 | 126 | 132 | 0.75 | -0.26 | 0.02 | -1.01 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 237.50 | 2.01 | 3.80 | 2.91 | 3.00 | -3.82 | -56.02% | 0.01 | 18 | 56 | 0.75 | -0.32 | 0.03 | -1.10 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 240.00 | 3.00 | 4.75 | 3.88 | 3.92 | -5.73 | -59.38% | 0.02 | 9 | 496 | 0.77 | -0.39 | 0.03 | -1.17 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 242.50 | 3.95 | 4.90 | 4.43 | 4.40 | -5.59 | -55.96% | 0.02 | 8 | 105 | 0.67 | -0.46 | 0.03 | -1.22 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 245.00 | 4.75 | 8.05 | 6.40 | 9.34 | -1.61 | -14.71% | 0.03 | 2 | 136 | 0.76 | -0.54 | 0.03 | -1.23 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 247.50 | 6.15 | 9.65 | 7.90 | 7.20 | -6.00 | -45.46% | 0.03 | 2 | 219 | 0.76 | -0.61 | 0.03 | -1.20 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 250.00 | 7.65 | 11.00 | 9.33 | 9.15 | -8.15 | -47.11% | 0.04 | 1 | 345 | 0.72 | -0.68 | 0.03 | -1.13 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 252.50 | 8.35 | 13.30 | 10.83 | 14.47 | 0.00 | 0.00% | 0.04 | 0 | 119 | 1.18 | -0.74 | 0.02 | -1.03 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 255.00 | 9.95 | 15.25 | 12.60 | 14.57 | -9.11 | -38.48% | 0.05 | 3 | 59 | 1.29 | -0.80 | 0.02 | -0.91 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 257.50 | 11.25 | 18.30 | 14.78 | 21.90 | +1.19 | +5.75% | 0.06 | 2 | 29 | 1.31 | -0.85 | 0.02 | -0.77 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 260.00 | 13.95 | 21.00 | 17.48 | 17.87 | -5.91 | -24.86% | 0.07 | 2 | 295 | 1.45 | -0.88 | 0.02 | -0.63 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 262.50 | 17.60 | 23.20 | 20.40 | 45.42 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.50 | -0.92 | 0.01 | -0.50 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 265.00 | 19.90 | 25.30 | 22.60 | 26.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.53 | -0.94 | 0.01 | -0.34 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 267.50 | 22.10 | 27.90 | 25.00 | 46.02 | 0.00 | 0.00% | 0.09 | 0 | 145 | 1.65 | -0.96 | 0.01 | -0.23 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 270.00 | 24.60 | 29.85 | 27.23 | 28.09 | -6.18 | -18.04% | 0.10 | 5 | 186 | 1.62 | -0.97 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 272.50 | 27.20 | 32.75 | 29.98 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 115 | 1.79 | -0.98 | 0.00 | -0.09 | 4/6/2026 | 4/15/2026 3:59:51 PM EST |
| 275.00 | 29.10 | 35.20 | 32.15 | 37.20 | -19.81 | -34.75% | 0.12 | 1 | 32 | 1.86 | -0.99 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 277.50 | 31.70 | 38.40 | 35.05 | 36.55 | -2.60 | -6.65% | 0.13 | 1 | 3 | 2.08 | -0.99 | 0.00 | -0.04 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 280.00 | 34.30 | 40.40 | 37.35 | 40.10 | -7.07 | -14.99% | 0.13 | 4 | 470 | 2.06 | -0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 282.50 | 34.95 | 43.35 | 39.15 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:51 PM EST | |||
| 285.00 | 37.50 | 45.80 | 41.65 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.30 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 287.50 | 41.55 | 48.15 | 44.85 | 31.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:51 PM EST |
| 290.00 | 43.10 | 51.05 | 47.08 | 71.47 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 292.50 | 46.50 | 52.95 | 49.73 | % | 0.17 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 295.00 | 49.05 | 55.20 | 52.13 | 26.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 297.50 | 50.85 | 58.15 | 54.50 | % | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 300.00 | 54.55 | 59.20 | 56.88 | 56.14 | -6.71 | -10.68% | 0.19 | 1 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 302.50 | 55.90 | 61.95 | 58.93 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 305.00 | 58.40 | 64.40 | 61.40 | 49.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:51 PM EST |
| 310.00 | 63.05 | 70.20 | 66.63 | 87.58 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 315.00 | 68.50 | 75.00 | 71.75 | 87.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 320.00 | 73.80 | 81.05 | 77.43 | 92.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 330.00 | 83.00 | 90.40 | 86.70 | 102.38 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 340.00 | 94.15 | 100.00 | 97.08 | 112.38 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 350.00 | 103.35 | 110.20 | 106.78 | 122.38 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 360.00 | 113.35 | 123.20 | 118.28 | 121.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 370.00 | 123.50 | 132.50 | 128.00 | 128.81 | -20.54 | -13.76% | 0.35 | 1 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 380.00 | 133.25 | 143.20 | 138.23 | 141.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 390.00 | 140.80 | 153.20 | 147.00 | 151.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 400.00 | 153.45 | 162.50 | 157.98 | 161.46 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 410.00 | 163.90 | 171.55 | 167.73 | 168.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:51 PM EST |
| 420.00 | 173.60 | 181.55 | 177.58 | 178.33 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:51 PM EST |
| 430.00 | 183.65 | 192.50 | 188.08 | 158.28 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 440.00 | 193.95 | 203.00 | 198.48 | 168.28 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 450.00 | 203.70 | 213.20 | 208.45 | % | 0.46 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 460.00 | 214.25 | 223.90 | 219.08 | % | 0.48 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 470.00 | 223.50 | 234.30 | 228.90 | % | 0.49 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 480.00 | 234.30 | 243.90 | 239.10 | % | 0.50 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 490.00 | 243.90 | 254.10 | 249.00 | % | 0.51 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 500.00 | 253.35 | 264.10 | 258.73 | % | 0.52 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 510.00 | 260.85 | 274.10 | 267.48 | % | 0.52 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 520.00 | 271.35 | 284.10 | 277.73 | % | 0.53 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 530.00 | 283.15 | 291.55 | 287.35 | % | 0.54 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 540.00 | 294.10 | 304.30 | 299.20 | % | 0.55 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 560.00 | 312.40 | 322.30 | 317.35 | % | 0.57 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |