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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 115.70 | 125.30 | 120.50 | 110.10 | 0.00 | 0.00% | 0.93 | 0 | 78 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 135.00 | 109.20 | 121.15 | 115.18 | % | 0.85 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 140.00 | 103.45 | 118.10 | 110.78 | 103.36 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:55 PM EST |
| 145.00 | 101.00 | 110.20 | 105.60 | % | 0.73 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 150.00 | 96.45 | 103.40 | 99.93 | 95.45 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:55 PM EST |
| 155.00 | 91.70 | 98.20 | 94.95 | % | 0.61 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 160.00 | 86.50 | 93.40 | 89.95 | % | 0.56 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 162.50 | 84.00 | 93.00 | 88.50 | % | 0.54 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 165.00 | 81.50 | 91.00 | 86.25 | % | 0.52 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 167.50 | 79.85 | 86.25 | 83.05 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 170.00 | 77.40 | 83.40 | 80.40 | 64.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:55 PM EST |
| 172.50 | 74.80 | 81.10 | 77.95 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 175.00 | 72.00 | 78.40 | 75.20 | 65.37 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 177.50 | 69.10 | 76.40 | 72.75 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 180.00 | 67.00 | 73.40 | 70.20 | % | 0.39 | 0 | 12 | 1.68 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 182.50 | 64.15 | 71.40 | 67.78 | % | 0.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 185.00 | 62.40 | 68.40 | 65.40 | 55.57 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.57 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 187.50 | 59.85 | 66.40 | 63.13 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 190.00 | 57.40 | 64.05 | 60.73 | 33.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 192.50 | 55.00 | 61.40 | 58.20 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 195.00 | 52.00 | 60.20 | 56.10 | 39.20 | 0.00 | 0.00% | 0.29 | 0 | 52 | 1.63 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 197.50 | 50.45 | 56.40 | 53.43 | % | 0.27 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 200.00 | 47.10 | 54.25 | 50.68 | 39.90 | 0.00 | 0.00% | 0.25 | 0 | 47 | 1.38 | 0.99 | 0.00 | -0.09 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 202.50 | 45.10 | 51.40 | 48.25 | % | 0.24 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 205.00 | 42.10 | 50.55 | 46.33 | 21.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | 0.96 | 0.00 | -0.20 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 207.50 | 40.25 | 47.00 | 43.63 | % | 0.21 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.20 | 4/16/2026 3:59:55 PM EST | |||
| 210.00 | 37.70 | 44.40 | 41.05 | 26.96 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.18 | 0.95 | 0.00 | -0.21 | 4/9/2026 | 4/16/2026 3:59:55 PM EST |
| 212.50 | 35.00 | 44.00 | 39.50 | % | 0.19 | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.21 | 4/16/2026 3:59:55 PM EST | |||
| 215.00 | 32.50 | 40.40 | 36.45 | % | 0.17 | 0 | 1 | 1.19 | 0.93 | 0.00 | -0.27 | 4/16/2026 3:59:55 PM EST | |||
| 217.50 | 30.15 | 38.40 | 34.28 | % | 0.16 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.28 | 4/16/2026 3:59:55 PM EST | |||
| 220.00 | 28.00 | 35.90 | 31.95 | 23.43 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.12 | 0.90 | 0.01 | -0.32 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 222.50 | 25.65 | 34.15 | 29.90 | % | 0.13 | 0 | 0 | 1.13 | 0.89 | 0.01 | -0.33 | 4/16/2026 3:59:55 PM EST | |||
| 225.00 | 23.60 | 31.75 | 27.68 | 32.00 | +15.45 | +93.36% | 0.12 | 10 | 344 | 1.08 | 0.87 | 0.01 | -0.37 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 227.50 | 21.75 | 28.85 | 25.30 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.98 | 0.85 | 0.01 | -0.40 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 230.00 | 19.30 | 27.45 | 23.38 | 18.51 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.02 | 0.83 | 0.01 | -0.43 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 232.50 | 17.80 | 24.20 | 21.00 | 12.82 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.89 | 0.80 | 0.01 | -0.46 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 235.00 | 16.90 | 22.85 | 19.88 | 22.00 | +7.15 | +48.15% | 0.08 | 1 | 25 | 0.63 | 0.77 | 0.01 | -0.49 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 237.50 | 17.30 | 19.00 | 18.15 | 16.70 | +5.18 | +44.97% | 0.08 | 10 | 45 | 0.67 | 0.74 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 240.00 | 13.45 | 18.85 | 16.15 | 14.55 | +2.20 | +17.82% | 0.07 | 7 | 32 | 0.64 | 0.70 | 0.01 | -0.55 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 242.50 | 13.95 | 15.65 | 14.80 | 13.19 | +2.99 | +29.32% | 0.06 | 13 | 11 | 0.67 | 0.66 | 0.02 | -0.57 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 245.00 | 12.25 | 14.00 | 13.13 | 11.60 | +2.77 | +31.37% | 0.05 | 411 | 1,611 | 0.65 | 0.62 | 0.02 | -0.59 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 247.50 | 9.95 | 14.25 | 12.10 | 11.68 | +3.68 | +46.00% | 0.05 | 1 | 5 | 0.68 | 0.58 | 0.02 | -0.60 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 250.00 | 9.65 | 11.30 | 10.48 | 9.25 | +2.76 | +42.53% | 0.04 | 70 | 136 | 0.66 | 0.54 | 0.02 | -0.61 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 252.50 | 8.25 | 11.50 | 9.88 | 8.80 | +3.15 | +55.76% | 0.04 | 31 | 2 | 0.61 | 0.50 | 0.02 | -0.61 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 255.00 | 6.90 | 8.90 | 7.90 | 7.90 | +2.95 | +59.60% | 0.03 | 17 | 71 | 0.64 | 0.46 | 0.02 | -0.60 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 257.50 | 6.30 | 7.80 | 7.05 | 6.65 | +2.60 | +64.20% | 0.03 | 7 | 14 | 0.64 | 0.42 | 0.02 | -0.58 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 260.00 | 5.40 | 6.40 | 5.90 | 5.60 | +2.25 | +67.17% | 0.02 | 22 | 126 | 0.63 | 0.38 | 0.02 | -0.56 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 262.50 | 4.50 | 5.75 | 5.13 | 4.15 | +1.15 | +38.34% | 0.02 | 9 | 8 | 0.64 | 0.34 | 0.02 | -0.53 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 265.00 | 3.60 | 4.75 | 4.18 | 4.16 | +1.23 | +41.98% | 0.02 | 15 | 77 | 0.64 | 0.30 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 267.50 | 2.45 | 3.85 | 3.15 | 3.25 | +1.44 | +79.56% | 0.01 | 22 | 12 | 0.59 | 0.26 | 0.01 | -0.47 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 270.00 | 2.24 | 3.45 | 2.85 | 2.80 | +0.85 | +43.59% | 0.01 | 46 | 139 | 0.61 | 0.23 | 0.01 | -0.43 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 272.50 | 1.69 | 2.99 | 2.34 | 2.65 | +1.25 | +89.29% | 0.01 | 1 | 182 | 0.60 | 0.20 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 275.00 | 1.45 | 2.52 | 1.99 | 2.12 | +0.53 | +33.34% | 0.01 | 7 | 29 | 0.61 | 0.17 | 0.01 | -0.37 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 277.50 | 0.96 | 2.67 | 1.82 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.01 | -0.33 | 4/16/2026 3:59:55 PM EST | |||
| 280.00 | 1.28 | 2.30 | 1.79 | 1.65 | +0.50 | +43.48% | 0.01 | 5 | 150 | 0.66 | 0.13 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 282.50 | 0.54 | 2.50 | 1.52 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.28 | 4/16/2026 3:59:55 PM EST | |||
| 285.00 | 0.48 | 1.82 | 1.15 | 1.61 | +0.88 | +120.55% | 0.00 | 1 | 30 | 0.63 | 0.10 | 0.01 | -0.26 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 287.50 | 0.25 | 3.00 | 1.63 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.01 | -0.22 | 4/16/2026 3:59:55 PM EST | |||
| 290.00 | 0.42 | 0.95 | 0.69 | 0.85 | -0.21 | -19.82% | 0.00 | 4 | 14 | 0.62 | 0.08 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 295.00 | 0.28 | 1.14 | 0.71 | 0.98 | +0.48 | +96.00% | 0.00 | 5 | 37 | 0.68 | 0.06 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 300.00 | 0.40 | 0.60 | 0.50 | 0.43 | +0.15 | +53.58% | 0.00 | 8 | 28 | 0.70 | 0.05 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 305.00 | 0.01 | 4.60 | 2.31 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.03 | 0.00 | -0.09 | 4/9/2026 | 4/16/2026 3:59:55 PM EST |
| 310.00 | 0.05 | 4.50 | 2.28 | 0.27 | -0.13 | -32.50% | 0.01 | 8 | 22 | 0.98 | 0.02 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 315.00 | 0.01 | 4.45 | 2.23 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.01 | 0.00 | -0.05 | 4/7/2026 | 4/16/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 4.45 | 2.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 4.40 | 2.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.56 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/16/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.40 | 2.20 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.62 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/16/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.35 | % | 0.01 | 1 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.00 | 0.50 | 0.30 | -0.75 | -71.43% | 0.00 | 2 | 60 | 2.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 3.55 | 1.78 | 0.04 | % | 0.01 | 2 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 162.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.35 | 2.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 167.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | 0.10 | -0.19 | -65.52% | 0.01 | 44 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.65 | 2.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.06 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.47 | 0.74 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 3.85 | 1.93 | 0.20 | -0.69 | -77.53% | 0.01 | 1 | 61 | 1.73 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.60 | 2.30 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 197.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 200.00 | 0.01 | 2.01 | 1.01 | 0.46 | -0.30 | -39.48% | 0.01 | 11 | 55 | 0.88 | -0.01 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 202.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 205.00 | 0.03 | 1.50 | 0.77 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | -0.04 | 0.00 | -0.20 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 207.50 | 0.01 | 2.86 | 1.44 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.20 | 4/16/2026 3:59:55 PM EST | |||
| 210.00 | 0.40 | 1.16 | 0.78 | 0.77 | -1.68 | -68.58% | 0.00 | 16 | 32 | 0.79 | -0.05 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 212.50 | 0.44 | 3.05 | 1.75 | 1.75 | % | 0.01 | 6 | 0 | 0.89 | -0.05 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 215.00 | 0.50 | 1.67 | 1.09 | 1.87 | +0.17 | +10.00% | 0.01 | 6 | 30 | 0.77 | -0.07 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 217.50 | 0.53 | 2.41 | 1.47 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.08 | 0.01 | -0.28 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 220.00 | 1.03 | 1.45 | 1.24 | 1.51 | -0.79 | -34.35% | 0.01 | 4 | 198 | 0.72 | -0.10 | 0.01 | -0.32 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 222.50 | 0.71 | 3.40 | 2.06 | % | 0.01 | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.33 | 4/16/2026 3:59:55 PM EST | |||
| 225.00 | 1.41 | 2.05 | 1.73 | 1.85 | -1.32 | -41.64% | 0.01 | 14 | 31 | 0.69 | -0.13 | 0.01 | -0.37 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 227.50 | 1.31 | 2.89 | 2.10 | 2.26 | -1.31 | -36.70% | 0.01 | 1 | 49 | 0.68 | -0.15 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 230.00 | 1.62 | 2.83 | 2.23 | 2.62 | -1.88 | -41.78% | 0.01 | 5 | 20 | 0.65 | -0.17 | 0.01 | -0.43 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 232.50 | 2.12 | 3.35 | 2.74 | 3.05 | -4.55 | -59.87% | 0.01 | 4 | 13 | 0.65 | -0.20 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 235.00 | 2.47 | 5.00 | 3.74 | 3.10 | -2.90 | -48.34% | 0.02 | 5 | 73 | 0.68 | -0.23 | 0.01 | -0.49 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 237.50 | 3.35 | 5.30 | 4.33 | 6.62 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.67 | -0.26 | 0.01 | -0.52 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 240.00 | 2.73 | 5.95 | 4.34 | 4.81 | -6.12 | -56.00% | 0.02 | 4 | 19 | 0.61 | -0.30 | 0.01 | -0.55 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 242.50 | 5.10 | 7.00 | 6.05 | 12.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.34 | 0.02 | -0.57 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 245.00 | 6.00 | 7.70 | 6.85 | 6.35 | -8.00 | -55.75% | 0.03 | 5 | 32 | 0.66 | -0.38 | 0.02 | -0.59 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 247.50 | 4.25 | 9.95 | 7.10 | 8.95 | -4.82 | -35.01% | 0.03 | 122 | 1 | 0.60 | -0.42 | 0.02 | -0.60 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 250.00 | 8.15 | 9.85 | 9.00 | 9.28 | -10.42 | -52.90% | 0.04 | 4 | 68 | 0.65 | -0.46 | 0.02 | -0.61 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 252.50 | 8.90 | 12.80 | 10.85 | 11.18 | -7.26 | -39.38% | 0.04 | 3 | 5 | 0.69 | -0.50 | 0.02 | -0.61 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 255.00 | 8.60 | 12.45 | 10.53 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.57 | -0.54 | 0.02 | -0.60 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 257.50 | 11.95 | 13.95 | 12.95 | 13.66 | -26.99 | -66.40% | 0.05 | 20 | 18 | 0.64 | -0.58 | 0.02 | -0.58 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 260.00 | 14.00 | 15.50 | 14.75 | 16.28 | -7.78 | -32.34% | 0.06 | 10 | 56 | 0.65 | -0.62 | 0.02 | -0.56 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 262.50 | 13.15 | 18.50 | 15.83 | 16.30 | % | 0.06 | 5 | 0 | 0.60 | -0.66 | 0.02 | -0.53 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 265.00 | 16.80 | 18.85 | 17.83 | 18.66 | -9.64 | -34.07% | 0.07 | 2 | 11 | 0.62 | -0.70 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 267.50 | 17.45 | 23.30 | 20.38 | 19.19 | % | 0.08 | 3 | 0 | 0.66 | -0.74 | 0.01 | -0.47 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 270.00 | 20.00 | 25.25 | 22.63 | 28.67 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.69 | -0.77 | 0.01 | -0.43 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 272.50 | 21.10 | 28.10 | 24.60 | 25.37 | -14.59 | -36.52% | 0.09 | 2 | 1 | 0.98 | -0.80 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 275.00 | 22.25 | 30.20 | 26.23 | 37.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.00 | -0.83 | 0.01 | -0.37 | 4/9/2026 | 4/16/2026 3:59:55 PM EST |
| 277.50 | 25.40 | 32.05 | 28.73 | % | 0.10 | 0 | 0 | 1.00 | -0.85 | 0.01 | -0.33 | 4/16/2026 3:59:55 PM EST | |||
| 280.00 | 26.35 | 34.25 | 30.30 | 32.74 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.08 | -0.87 | 0.01 | -0.30 | 4/7/2026 | 4/16/2026 3:59:55 PM EST |
| 282.50 | 29.05 | 37.00 | 33.03 | % | 0.12 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.28 | 4/16/2026 3:59:55 PM EST | |||
| 285.00 | 32.20 | 39.75 | 35.98 | 24.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -0.90 | 0.01 | -0.26 | 3/23/2026 | 4/16/2026 3:59:55 PM EST |
| 287.50 | 34.75 | 41.35 | 38.05 | % | 0.13 | 0 | 0 | 1.11 | -0.92 | 0.01 | -0.22 | 4/16/2026 3:59:55 PM EST | |||
| 290.00 | 37.10 | 43.35 | 40.23 | 40.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.10 | -0.92 | 0.01 | -0.23 | 4/1/2026 | 4/16/2026 3:59:55 PM EST |
| 295.00 | 41.95 | 48.60 | 45.28 | 53.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -0.94 | 0.00 | -0.19 | 3/31/2026 | 4/16/2026 3:59:55 PM EST |
| 300.00 | 46.80 | 53.90 | 50.35 | 63.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.31 | -0.95 | 0.00 | -0.16 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 305.00 | 51.70 | 58.95 | 55.33 | % | 0.18 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 310.00 | 54.90 | 63.90 | 59.40 | 66.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.06 | 3/31/2026 | 4/16/2026 3:59:55 PM EST |
| 315.00 | 60.95 | 68.80 | 64.88 | 69.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 3/25/2026 | 4/16/2026 3:59:55 PM EST |
| 320.00 | 66.20 | 73.80 | 70.00 | % | 0.22 | 0 | 10 | 1.57 | -1.00 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 325.00 | 71.60 | 78.80 | 75.20 | % | 0.23 | 0 | 1 | 1.63 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 330.00 | 76.80 | 83.80 | 80.30 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 335.00 | 81.60 | 88.80 | 85.20 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 340.00 | 86.60 | 93.80 | 90.20 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 345.00 | 91.60 | 98.80 | 95.20 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 350.00 | 96.60 | 103.80 | 100.20 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 355.00 | 101.00 | 108.80 | 104.90 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 360.00 | 104.60 | 115.95 | 110.28 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 365.00 | 110.05 | 120.80 | 115.43 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 370.00 | 114.30 | 126.00 | 120.15 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 375.00 | 118.80 | 131.30 | 125.05 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 380.00 | 124.85 | 135.80 | 130.33 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 385.00 | 129.95 | 140.20 | 135.08 | % | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 390.00 | 134.85 | 145.20 | 140.03 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 395.00 | 139.55 | 150.40 | 144.98 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 400.00 | 144.75 | 155.20 | 149.98 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST |