Options Chain for MONGODB INC CL A (MDB) - $325.68 as of 5/29/2026 11:07:08 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 | 224.25 | 240.00 | 232.13 | % | 3.10 | 0 | 32 | 4.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 80.00 | 219.60 | 235.40 | 227.50 | 165.82 | 0.00 | 0.00% | 2.84 | 0 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 9:58:31 AM EST |
| 85.00 | 214.25 | 230.25 | 222.25 | % | 2.61 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 90.00 | 209.50 | 225.25 | 217.38 | % | 2.42 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 95.00 | 204.30 | 220.25 | 212.28 | % | 2.23 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 100.00 | 200.65 | 214.85 | 207.75 | 229.64 | 0.00 | 0.00% | 2.08 | 0 | 8 | 3.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:31 AM EST |
| 105.00 | 194.65 | 210.00 | 202.33 | % | 1.93 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 110.00 | 189.30 | 205.00 | 197.15 | % | 1.79 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 115.00 | 184.40 | 199.90 | 192.15 | % | 1.67 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 120.00 | 179.35 | 195.00 | 187.18 | 132.13 | 0.00 | 0.00% | 1.56 | 0 | 8 | 3.27 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 9:58:31 AM EST |
| 125.00 | 174.45 | 189.90 | 182.18 | % | 1.46 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 130.00 | 169.80 | 184.95 | 177.38 | 136.95 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 9:58:31 AM EST |
| 135.00 | 164.60 | 179.95 | 172.28 | 131.12 | 0.00 | 0.00% | 1.28 | 0 | 26 | 2.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:31 AM EST |
| 140.00 | 163.10 | 174.75 | 168.93 | % | 1.21 | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 145.00 | 158.20 | 169.80 | 164.00 | 81.35 | 0.00 | 0.00% | 1.13 | 0 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 9:58:31 AM EST |
| 150.00 | 153.95 | 164.80 | 159.38 | 147.25 | 0.00 | 0.00% | 1.06 | 0 | 16 | 2.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:58:31 AM EST |
| 155.00 | 147.80 | 159.80 | 153.80 | 73.10 | 0.00 | 0.00% | 0.99 | 0 | 17 | 2.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 9:58:31 AM EST |
| 160.00 | 142.05 | 154.85 | 148.45 | 84.92 | 0.00 | 0.00% | 0.93 | 0 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 9:58:31 AM EST |
| 165.00 | 136.90 | 149.85 | 143.38 | 103.70 | 0.00 | 0.00% | 0.87 | 0 | 22 | 2.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:31 AM EST |
| 170.00 | 131.55 | 144.85 | 138.20 | 155.14 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 175.00 | 126.95 | 139.90 | 133.43 | % | 0.76 | 0 | 30 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 180.00 | 123.00 | 134.90 | 128.95 | 145.92 | 0.00 | 0.00% | 0.72 | 0 | 70 | 2.02 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 9:58:31 AM EST |
| 185.00 | 119.10 | 129.95 | 124.53 | 61.90 | 0.00 | 0.00% | 0.67 | 0 | 34 | 1.94 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 5/29/2026 9:58:31 AM EST |
| 190.00 | 112.75 | 124.95 | 118.85 | 120.90 | 0.00 | 0.00% | 0.63 | 0 | 66 | 1.86 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 9:58:31 AM EST |
| 195.00 | 108.75 | 120.00 | 114.38 | 136.40 | 0.00 | 0.00% | 0.59 | 0 | 75 | 1.79 | 1.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 200.00 | 101.70 | 115.70 | 108.70 | 151.75 | +21.11 | +16.16% | 0.54 | 1 | 95 | 1.71 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 210.00 | 94.15 | 102.20 | 98.18 | 118.16 | 0.00 | 0.00% | 0.47 | 0 | 59 | 1.63 | 0.99 | 0.00 | -0.11 | 5/20/2026 | 5/29/2026 9:58:31 AM EST |
| 220.00 | 84.65 | 92.00 | 88.33 | 116.17 | -1.33 | -1.14% | 0.40 | 6 | 55 | 1.26 | 0.99 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 230.00 | 74.80 | 82.80 | 78.80 | 122.50 | +43.20 | +54.48% | 0.34 | 1 | 106 | 1.12 | 0.97 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 240.00 | 65.65 | 72.95 | 69.30 | 94.00 | 0.00 | 0.00% | 0.29 | 0 | 78 | 1.01 | 0.96 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 245.00 | 60.85 | 68.70 | 64.78 | % | 0.26 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.19 | 5/29/2026 9:58:31 AM EST | |||
| 250.00 | 56.60 | 63.90 | 60.25 | 64.48 | -17.82 | -21.66% | 0.24 | 34 | 896 | 0.97 | 0.93 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 255.00 | 52.50 | 59.75 | 56.13 | 76.59 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | 0.92 | 0.00 | -0.26 | 5/22/2026 | 5/29/2026 9:58:31 AM EST |
| 260.00 | 46.90 | 55.00 | 50.95 | 70.86 | 0.00 | 0.00% | 0.20 | 0 | 356 | 0.91 | 0.90 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 265.00 | 43.40 | 51.00 | 47.20 | % | 0.18 | 0 | 0 | 0.85 | 0.88 | 0.00 | -0.32 | 5/29/2026 9:58:31 AM EST | |||
| 270.00 | 39.15 | 47.00 | 43.08 | 68.67 | +4.76 | +7.45% | 0.16 | 6 | 309 | 0.85 | 0.87 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 275.00 | 34.80 | 43.40 | 39.10 | 60.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.84 | 0.85 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 280.00 | 32.95 | 39.75 | 36.35 | 38.27 | -22.63 | -37.16% | 0.13 | 1 | 238 | 0.82 | 0.82 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 285.00 | 29.85 | 36.35 | 33.10 | 48.77 | -0.69 | -1.40% | 0.12 | 15 | 7 | 0.66 | 0.79 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 287.50 | 28.30 | 32.55 | 30.43 | 48.60 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.67 | 0.78 | 0.01 | -0.42 | 5/21/2026 | 5/29/2026 9:58:31 AM EST |
| 290.00 | 26.75 | 32.75 | 29.75 | 40.92 | -8.33 | -16.92% | 0.10 | 9 | 1,084 | 0.68 | 0.76 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 292.50 | 25.40 | 29.50 | 27.45 | 39.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.74 | 0.01 | -0.44 | 5/26/2026 | 5/29/2026 9:58:31 AM EST |
| 295.00 | 23.70 | 29.45 | 26.58 | 49.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.68 | 0.72 | 0.01 | -0.45 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 297.50 | 22.40 | 27.15 | 24.78 | 50.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.71 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 300.00 | 21.50 | 24.75 | 23.13 | 22.92 | -26.08 | -53.23% | 0.08 | 64 | 562 | 0.67 | 0.69 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 302.50 | 19.80 | 22.55 | 21.18 | 25.27 | -19.73 | -43.85% | 0.07 | 40 | 6 | 0.66 | 0.67 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 305.00 | 19.10 | 22.15 | 20.63 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | 0.65 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 307.50 | 18.10 | 21.20 | 19.65 | 38.02 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.68 | 0.63 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 310.00 | 17.10 | 19.95 | 18.53 | 19.54 | -20.98 | -51.78% | 0.06 | 91 | 1,107 | 0.65 | 0.60 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 312.50 | 16.10 | 18.80 | 17.45 | 18.35 | -17.64 | -49.02% | 0.06 | 62 | 10 | 0.68 | 0.58 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 315.00 | 15.25 | 17.55 | 16.40 | 16.43 | -24.57 | -59.93% | 0.05 | 81 | 8 | 0.66 | 0.56 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 317.50 | 14.55 | 16.90 | 15.73 | 17.00 | -17.14 | -50.21% | 0.05 | 5 | 15 | 0.70 | 0.54 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 320.00 | 14.00 | 15.40 | 14.70 | 14.75 | -21.25 | -59.03% | 0.05 | 140 | 233 | 0.67 | 0.52 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 322.50 | 12.30 | 14.90 | 13.60 | 15.60 | -18.82 | -54.68% | 0.04 | 4 | 101 | 0.67 | 0.51 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 325.00 | 12.15 | 14.20 | 13.18 | 13.15 | -20.78 | -61.25% | 0.04 | 76 | 117 | 0.69 | 0.49 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 327.50 | 11.55 | 13.20 | 12.38 | 12.25 | -19.75 | -61.72% | 0.04 | 37 | 83 | 0.71 | 0.47 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 330.00 | 10.85 | 12.35 | 11.60 | 13.50 | -17.87 | -56.97% | 0.04 | 1,685 | 2,072 | 0.68 | 0.45 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 332.50 | 10.05 | 11.90 | 10.98 | 13.00 | -19.06 | -59.46% | 0.03 | 4 | 14 | 0.71 | 0.43 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 335.00 | 9.60 | 11.15 | 10.38 | 11.20 | -17.45 | -60.91% | 0.03 | 15 | 25 | 0.72 | 0.41 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 340.00 | 8.15 | 9.90 | 9.03 | 11.00 | -16.40 | -59.86% | 0.03 | 1,360 | 1,794 | 0.69 | 0.38 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 345.00 | 7.25 | 10.00 | 8.63 | 10.00 | -15.65 | -61.02% | 0.03 | 26 | 35 | 0.69 | 0.35 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 350.00 | 6.20 | 7.85 | 7.03 | 7.35 | -15.15 | -67.34% | 0.02 | 930 | 2,687 | 0.68 | 0.32 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 355.00 | 5.45 | 9.00 | 7.23 | 10.30 | -12.83 | -55.47% | 0.02 | 2 | 17 | 0.72 | 0.29 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 360.00 | 4.55 | 7.70 | 6.13 | 5.63 | -15.67 | -73.57% | 0.02 | 34 | 386 | 0.74 | 0.26 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 365.00 | 3.90 | 7.40 | 5.65 | 5.74 | -14.06 | -71.01% | 0.02 | 2 | 8 | 0.76 | 0.23 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 370.00 | 4.00 | 5.25 | 4.63 | 5.16 | -14.19 | -73.34% | 0.01 | 729 | 2,950 | 0.69 | 0.21 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 375.00 | 2.85 | 4.80 | 3.83 | 3.83 | -13.04 | -77.30% | 0.01 | 112 | 105 | 0.73 | 0.19 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 380.00 | 2.60 | 4.30 | 3.45 | 3.67 | -12.13 | -76.78% | 0.01 | 251 | 1,322 | 0.71 | 0.17 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 385.00 | 1.91 | 5.10 | 3.51 | 10.50 | -2.45 | -18.92% | 0.01 | 1 | 23 | 0.78 | 0.15 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 390.00 | 2.45 | 4.65 | 3.55 | 3.98 | -9.65 | -70.80% | 0.01 | 2 | 179 | 0.74 | 0.13 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 395.00 | 1.33 | 3.15 | 2.24 | 2.76 | -9.99 | -78.36% | 0.01 | 6 | 17 | 0.78 | 0.12 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 400.00 | 2.00 | 2.46 | 2.23 | 2.12 | -9.63 | -81.96% | 0.01 | 795 | 1,676 | 0.74 | 0.10 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 410.00 | 1.01 | 2.80 | 1.91 | 1.80 | -8.37 | -82.31% | 0.00 | 14 | 119 | 0.75 | 0.08 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 420.00 | 1.00 | 2.71 | 1.86 | 2.05 | -6.50 | -76.03% | 0.00 | 2 | 233 | 0.75 | 0.06 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 430.00 | 0.56 | 2.21 | 1.39 | 1.55 | -6.27 | -80.18% | 0.00 | 7 | 270 | 0.81 | 0.05 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 440.00 | 0.33 | 2.12 | 1.23 | 1.20 | -5.60 | -82.36% | 0.00 | 17 | 324 | 0.81 | 0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 450.00 | 0.25 | 1.41 | 0.83 | 0.79 | -4.63 | -85.43% | 0.00 | 31 | 387 | 0.79 | 0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 460.00 | 0.00 | 1.04 | 0.52 | 1.04 | -3.76 | -78.34% | 0.00 | 15 | 142 | 0.75 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 2.30 | -1.80 | -43.91% | 0.00 | 1 | 131 | 0.98 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 480.00 | 0.00 | 1.43 | 0.72 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.21 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 490.00 | 0.20 | 1.70 | 0.95 | 0.35 | -2.94 | -89.37% | 0.00 | 6 | 120 | 0.90 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 500.00 | 0.20 | 0.60 | 0.40 | 0.31 | -2.58 | -89.28% | 0.00 | 99 | 323 | 0.81 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 510.00 | 0.00 | 1.10 | 0.55 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.04 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.41 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.42 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 540.00 | 0.00 | 0.91 | 0.46 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.46 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 550.00 | 0.00 | 2.44 | 1.22 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 560.00 | 0.04 | 1.25 | 0.65 | 0.52 | -1.37 | -72.49% | 0.00 | 1 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 570.00 | 0.00 | 4.35 | 2.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 580.00 | 0.00 | 0.82 | 0.41 | 0.62 | +0.22 | +55.00% | 0.00 | 1 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 9:58:31 AM EST |
| 600.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.74 | -93.68% | 0.00 | 8 | 223 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:31 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 640.00 | 0.00 | 1.42 | 0.71 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 180 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 78 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:31 AM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 435 | 4.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:31 AM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 99 | 3.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:31 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:31 AM EST |
| 95.00 | 0.01 | 0.42 | 0.22 | 0.17 | +0.07 | +70.00% | 0.00 | 577 | 324 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:31 AM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:31 AM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 855 | 3.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:31 AM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 114 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:31 AM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 218 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:58:31 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:31 AM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:31 AM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 9:58:31 AM EST |
| 140.00 | 0.01 | 0.38 | 0.20 | 0.04 | -0.19 | -82.61% | 0.00 | 2 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:31 AM EST |
| 150.00 | 0.00 | 1.28 | 0.64 | 0.01 | -0.12 | -92.31% | 0.00 | 11 | 97 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:31 AM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.24 | -82.76% | 0.01 | 2 | 186 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 165.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:31 AM EST |
| 175.00 | 0.00 | 3.50 | 1.75 | 4.95 | +4.51 | +1,025.00% | 0.01 | 20 | 189 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 180.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 198 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | 5.05 | +4.40 | +676.93% | 0.01 | 20 | 265 | 1.68 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 190.00 | 0.00 | 1.09 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.31 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 195.00 | 0.00 | 0.71 | 0.36 | 0.15 | -0.43 | -74.14% | 0.00 | 1 | 86 | 1.11 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 200.00 | 0.06 | 0.67 | 0.37 | 0.34 | -0.41 | -54.67% | 0.00 | 21 | 456 | 0.82 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 210.00 | 0.04 | 0.65 | 0.35 | 0.48 | -0.37 | -43.53% | 0.00 | 11 | 914 | 0.87 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 220.00 | 0.33 | 1.09 | 0.71 | 0.34 | -1.44 | -80.90% | 0.00 | 13 | 367 | 1.04 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 230.00 | 0.23 | 1.69 | 0.96 | 0.90 | -1.41 | -61.04% | 0.00 | 12 | 278 | 0.77 | -0.03 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 240.00 | 0.67 | 1.81 | 1.24 | 1.15 | -2.23 | -65.98% | 0.01 | 18 | 457 | 0.70 | -0.04 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 245.00 | 0.61 | 2.16 | 1.39 | 3.20 | -1.23 | -27.77% | 0.01 | 1 | 20 | 0.93 | -0.04 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 250.00 | 1.56 | 2.29 | 1.93 | 1.65 | -3.12 | -65.41% | 0.01 | 65 | 1,378 | 0.72 | -0.07 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 255.00 | 1.51 | 2.83 | 2.17 | 1.63 | -3.74 | -69.65% | 0.01 | 3 | 54 | 0.68 | -0.08 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 260.00 | 2.50 | 3.60 | 3.05 | 3.00 | -3.63 | -54.76% | 0.01 | 79 | 479 | 0.65 | -0.10 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 265.00 | 2.25 | 4.35 | 3.30 | 3.19 | -4.08 | -56.13% | 0.01 | 13 | 41 | 0.59 | -0.12 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 270.00 | 3.10 | 5.55 | 4.33 | 3.63 | -4.94 | -57.65% | 0.02 | 31 | 259 | 0.66 | -0.13 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 275.00 | 5.75 | 6.75 | 6.25 | 6.24 | -3.82 | -37.98% | 0.02 | 9 | 110 | 0.66 | -0.15 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 280.00 | 6.90 | 8.10 | 7.50 | 7.52 | -3.99 | -34.67% | 0.03 | 29 | 505 | 0.66 | -0.18 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 285.00 | 6.00 | 9.60 | 7.80 | 5.01 | -8.16 | -61.96% | 0.03 | 5 | 25 | 0.56 | -0.21 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 287.50 | 6.30 | 10.95 | 8.63 | 15.43 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.58 | -0.22 | 0.01 | -0.42 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 290.00 | 7.30 | 11.55 | 9.43 | 8.12 | -7.63 | -48.45% | 0.03 | 20 | 604 | 0.62 | -0.24 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 292.50 | 10.25 | 12.70 | 11.48 | 17.53 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.26 | 0.01 | -0.44 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 295.00 | 11.45 | 13.65 | 12.55 | 10.50 | -6.40 | -37.87% | 0.04 | 2 | 132 | 0.61 | -0.28 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 297.50 | 13.30 | 14.95 | 14.13 | 10.80 | -6.81 | -38.68% | 0.05 | 4 | 55 | 0.66 | -0.29 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 300.00 | 14.50 | 16.40 | 15.45 | 12.50 | -7.14 | -36.36% | 0.05 | 144 | 1,085 | 0.67 | -0.31 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 302.50 | 15.55 | 17.40 | 16.48 | 20.75 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.65 | -0.33 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 305.00 | 17.05 | 18.50 | 17.78 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | -0.35 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 307.50 | 18.10 | 20.60 | 19.35 | 15.80 | -5.40 | -25.48% | 0.06 | 2 | 13 | 0.65 | -0.38 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 310.00 | 20.00 | 21.55 | 20.78 | 20.00 | -2.63 | -11.63% | 0.07 | 7 | 273 | 0.66 | -0.40 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 312.50 | 21.35 | 22.45 | 21.90 | 19.10 | -18.53 | -49.25% | 0.07 | 6 | 2 | 0.63 | -0.42 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 315.00 | 22.90 | 24.90 | 23.90 | 23.80 | -2.80 | -10.53% | 0.08 | 61 | 23 | 0.66 | -0.44 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 317.50 | 23.45 | 25.80 | 24.63 | 13.50 | % | 0.08 | 8 | 0 | 0.67 | -0.46 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST | |
| 320.00 | 25.00 | 27.35 | 26.18 | 24.42 | -3.16 | -11.46% | 0.08 | 12 | 331 | 0.64 | -0.48 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 322.50 | 26.80 | 29.10 | 27.95 | 31.28 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.66 | -0.49 | 0.01 | -0.55 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 325.00 | 29.25 | 31.50 | 30.38 | 30.19 | -1.44 | -4.56% | 0.09 | 138 | 48 | 0.65 | -0.51 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 327.50 | 29.95 | 32.60 | 31.28 | 10.80 | -21.90 | -66.98% | 0.10 | 2 | 17 | 0.66 | -0.53 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 330.00 | 32.10 | 34.60 | 33.35 | 26.70 | -7.43 | -21.77% | 0.10 | 4 | 422 | 0.65 | -0.55 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 332.50 | 33.40 | 37.70 | 35.55 | 31.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.66 | -0.57 | 0.01 | -0.54 | 5/18/2026 | 5/29/2026 9:58:31 AM EST |
| 335.00 | 33.20 | 39.25 | 36.23 | 22.55 | -26.15 | -53.70% | 0.11 | 5 | 129 | 0.66 | -0.59 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 340.00 | 37.10 | 43.65 | 40.38 | 39.80 | 0.00 | 0.00% | 0.12 | 0 | 207 | 0.65 | -0.62 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 345.00 | 41.10 | 47.00 | 44.05 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.66 | -0.65 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 350.00 | 45.20 | 51.20 | 48.20 | 42.00 | -5.95 | -12.41% | 0.14 | 3 | 171 | 0.68 | -0.68 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 355.00 | 49.45 | 55.50 | 52.48 | % | 0.15 | 0 | 0 | 0.68 | -0.71 | 0.01 | -0.48 | 5/29/2026 9:58:31 AM EST | |||
| 360.00 | 53.75 | 59.85 | 56.80 | 54.85 | 0.00 | 0.00% | 0.16 | 0 | 254 | 0.68 | -0.74 | 0.01 | -0.46 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 365.00 | 58.10 | 66.10 | 62.10 | % | 0.17 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.43 | 5/29/2026 9:58:31 AM EST | |||
| 370.00 | 62.55 | 69.95 | 66.25 | 47.85 | -11.80 | -19.79% | 0.18 | 1 | 59 | 0.67 | -0.79 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 9:58:31 AM EST |
| 375.00 | 67.05 | 74.05 | 70.55 | 64.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.72 | -0.81 | 0.01 | -0.38 | 5/18/2026 | 5/29/2026 9:58:31 AM EST |
| 380.00 | 71.65 | 78.95 | 75.30 | 80.20 | 0.00 | 0.00% | 0.20 | 0 | 133 | 0.59 | -0.83 | 0.00 | -0.36 | 5/12/2026 | 5/29/2026 9:58:31 AM EST |
| 385.00 | 76.25 | 83.70 | 79.98 | % | 0.21 | 0 | 0 | 0.96 | -0.85 | 0.00 | -0.33 | 5/29/2026 9:58:31 AM EST | |||
| 390.00 | 81.00 | 88.40 | 84.70 | 75.81 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.96 | -0.87 | 0.00 | -0.31 | 5/28/2026 | 5/29/2026 9:58:31 AM EST |
| 395.00 | 85.65 | 93.30 | 89.48 | % | 0.23 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.28 | 5/29/2026 9:58:31 AM EST | |||
| 400.00 | 90.40 | 97.90 | 94.15 | 137.75 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.03 | -0.90 | 0.00 | -0.26 | 5/5/2026 | 5/29/2026 9:58:31 AM EST |
| 410.00 | 100.00 | 107.45 | 103.73 | 89.90 | 0.00 | 0.00% | 0.25 | 0 | 44 | 1.08 | -0.92 | 0.00 | -0.22 | 5/18/2026 | 5/29/2026 9:58:31 AM EST |
| 420.00 | 106.60 | 117.15 | 111.88 | 93.35 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.13 | -0.94 | 0.00 | -0.19 | 5/18/2026 | 5/29/2026 9:58:31 AM EST |
| 430.00 | 116.35 | 126.85 | 121.60 | % | 0.28 | 0 | 50 | 1.17 | -0.95 | 0.00 | -0.15 | 5/29/2026 9:58:31 AM EST | |||
| 440.00 | 126.15 | 137.25 | 131.70 | 136.20 | 0.00 | 0.00% | 0.30 | 0 | 110 | 1.20 | -0.96 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 9:58:31 AM EST |
| 450.00 | 136.00 | 146.85 | 141.43 | 123.13 | 0.00 | 0.00% | 0.31 | 0 | 66 | 1.30 | -0.97 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 9:58:31 AM EST |
| 460.00 | 146.00 | 156.40 | 151.20 | 224.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.10 | 3/27/2026 | 5/29/2026 9:58:31 AM EST |
| 470.00 | 155.80 | 168.65 | 162.23 | % | 0.35 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.05 | 5/29/2026 9:58:31 AM EST | |||
| 480.00 | 165.80 | 178.95 | 172.38 | 138.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 9:58:31 AM EST |
| 490.00 | 175.80 | 187.20 | 181.50 | % | 0.37 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.04 | 5/29/2026 9:58:31 AM EST | |||
| 500.00 | 185.80 | 196.55 | 191.18 | % | 0.38 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 5/29/2026 9:58:31 AM EST | |||
| 510.00 | 195.80 | 208.45 | 202.13 | 175.20 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.60 | -1.00 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 9:58:31 AM EST |
| 520.00 | 204.95 | 217.35 | 211.15 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:31 AM EST | |||
| 530.00 | 215.20 | 230.05 | 222.63 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:31 AM EST | |||
| 540.00 | 224.95 | 238.60 | 231.78 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:31 AM EST | |||
| 550.00 | 234.85 | 247.20 | 241.03 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 560.00 | 244.95 | 256.80 | 250.88 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 570.00 | 254.85 | 266.55 | 260.70 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 580.00 | 264.85 | 278.15 | 271.50 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 590.00 | 274.95 | 286.70 | 280.83 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 600.00 | 284.90 | 297.25 | 291.08 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 610.00 | 294.80 | 310.85 | 302.83 | % | 0.50 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 620.00 | 305.00 | 318.20 | 311.60 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST | |||
| 640.00 | 324.35 | 340.80 | 332.58 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:31 AM EST |