Options Chain for MONGODB INC CL A (MDB) - $310.62 as of 7/29/2026 1:28:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 154.45 | 169.35 | 161.90 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 165.00 | 150.10 | 164.35 | 157.23 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 170.00 | 144.80 | 159.35 | 152.08 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 175.00 | 139.95 | 154.40 | 147.18 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 180.00 | 135.75 | 149.40 | 142.58 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 185.00 | 131.00 | 144.40 | 137.70 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 190.00 | 125.00 | 139.45 | 132.23 | 154.22 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 195.00 | 119.60 | 134.50 | 127.05 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 200.00 | 115.30 | 129.50 | 122.40 | 123.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 205.00 | 110.35 | 124.55 | 117.45 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 7/29/2026 3:59:55 PM EST | |||
| 210.00 | 105.20 | 119.60 | 112.40 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.04 | 7/29/2026 3:59:55 PM EST | |||
| 215.00 | 100.35 | 115.10 | 107.73 | 79.83 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.06 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 220.00 | 96.85 | 106.80 | 101.83 | % | 0.46 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.10 | 7/29/2026 3:59:55 PM EST | |||
| 225.00 | 91.95 | 101.90 | 96.93 | 99.73 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.55 | 0.99 | 0.00 | -0.13 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 230.00 | 88.30 | 97.00 | 92.65 | 115.33 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.15 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 235.00 | 83.80 | 92.20 | 88.00 | % | 0.37 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.16 | 7/29/2026 3:59:55 PM EST | |||
| 240.00 | 79.30 | 87.35 | 83.33 | 88.85 | % | 0.35 | 2 | 0 | 1.37 | 0.98 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 245.00 | 73.90 | 82.60 | 78.25 | % | 0.32 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.22 | 7/29/2026 3:59:55 PM EST | |||
| 250.00 | 69.60 | 77.90 | 73.75 | % | 0.29 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.25 | 7/29/2026 3:59:55 PM EST | |||
| 255.00 | 65.10 | 73.25 | 69.18 | 78.31 | +30.25 | +62.95% | 0.27 | 9 | 11 | 1.21 | 0.94 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 260.00 | 59.90 | 68.65 | 64.28 | 87.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.32 | 7/10/2026 | 7/29/2026 3:59:55 PM EST |
| 265.00 | 56.00 | 64.20 | 60.10 | 63.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.13 | 0.91 | 0.00 | -0.36 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 270.00 | 51.60 | 59.80 | 55.70 | 60.70 | +21.95 | +56.65% | 0.21 | 6 | 6 | 1.09 | 0.89 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 275.00 | 47.10 | 55.55 | 51.33 | 38.62 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.65 | 0.87 | 0.00 | -0.44 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 277.50 | 44.80 | 53.50 | 49.15 | % | 0.18 | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.46 | 7/29/2026 3:59:55 PM EST | |||
| 280.00 | 42.95 | 51.45 | 47.20 | 39.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.70 | 0.84 | 0.00 | -0.48 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 282.50 | 40.55 | 49.45 | 45.00 | % | 0.16 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.50 | 7/29/2026 3:59:55 PM EST | |||
| 285.00 | 38.55 | 47.50 | 43.03 | 30.06 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.69 | 0.81 | 0.01 | -0.52 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 287.50 | 37.15 | 44.25 | 40.70 | % | 0.14 | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.54 | 7/29/2026 3:59:55 PM EST | |||
| 290.00 | 35.30 | 42.35 | 38.83 | 32.35 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | 0.78 | 0.01 | -0.55 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 292.50 | 33.45 | 40.50 | 36.98 | % | 0.13 | 0 | 0 | 0.69 | 0.76 | 0.01 | -0.57 | 7/29/2026 3:59:55 PM EST | |||
| 295.00 | 31.70 | 38.70 | 35.20 | 21.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.69 | 0.75 | 0.01 | -0.59 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 297.50 | 30.00 | 36.95 | 33.48 | % | 0.11 | 0 | 0 | 0.70 | 0.73 | 0.01 | -0.60 | 7/29/2026 3:59:55 PM EST | |||
| 300.00 | 28.35 | 35.30 | 31.83 | 18.55 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.70 | 0.71 | 0.01 | -0.61 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 302.50 | 26.75 | 33.60 | 30.18 | % | 0.10 | 0 | 0 | 0.70 | 0.69 | 0.01 | -0.63 | 7/29/2026 3:59:55 PM EST | |||
| 305.00 | 25.45 | 32.00 | 28.73 | 21.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | 0.67 | 0.01 | -0.64 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 307.50 | 23.90 | 30.40 | 27.15 | 31.50 | +13.77 | +77.67% | 0.09 | 4 | 3 | 0.70 | 0.65 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 310.00 | 23.80 | 28.90 | 26.35 | 31.20 | +17.46 | +127.08% | 0.09 | 1 | 17 | 0.73 | 0.64 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 312.50 | 22.45 | 27.45 | 24.95 | % | 0.08 | 0 | 0 | 0.73 | 0.62 | 0.01 | -0.66 | 7/29/2026 3:59:55 PM EST | |||
| 315.00 | 22.00 | 26.05 | 24.03 | 26.00 | +8.35 | +47.31% | 0.08 | 1 | 11 | 0.75 | 0.60 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 317.50 | 18.35 | 24.70 | 21.53 | % | 0.07 | 0 | 0 | 0.70 | 0.57 | 0.01 | -0.67 | 7/29/2026 3:59:55 PM EST | |||
| 320.00 | 17.15 | 23.40 | 20.28 | 22.50 | +6.28 | +38.72% | 0.06 | 1 | 9 | 0.70 | 0.55 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 322.50 | 15.95 | 22.15 | 19.05 | 19.55 | +2.95 | +17.78% | 0.06 | 9 | 1 | 0.70 | 0.53 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 325.00 | 16.55 | 20.60 | 18.58 | 17.26 | +3.02 | +21.21% | 0.06 | 4 | 8 | 0.74 | 0.51 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 330.00 | 14.85 | 18.70 | 16.78 | 17.70 | +4.84 | +37.64% | 0.05 | 4 | 45 | 0.74 | 0.47 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 335.00 | 12.80 | 16.60 | 14.70 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.74 | 0.43 | 0.01 | -0.64 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 340.00 | 8.95 | 14.80 | 11.88 | 15.90 | +6.90 | +76.67% | 0.03 | 6 | 48 | 0.69 | 0.39 | 0.01 | -0.62 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 345.00 | 8.50 | 13.10 | 10.80 | 13.70 | +7.05 | +106.02% | 0.03 | 1 | 26 | 0.72 | 0.36 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 350.00 | 8.15 | 11.60 | 9.88 | 10.22 | +4.62 | +82.50% | 0.03 | 5 | 92 | 0.73 | 0.32 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 355.00 | 4.85 | 10.25 | 7.55 | 7.71 | +2.76 | +55.76% | 0.02 | 1 | 34 | 0.68 | 0.28 | 0.01 | -0.53 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 360.00 | 3.85 | 8.70 | 6.28 | 8.87 | +5.67 | +177.19% | 0.02 | 1 | 105 | 0.67 | 0.25 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 365.00 | 3.30 | 8.10 | 5.70 | 5.20 | +0.30 | +6.13% | 0.02 | 1 | 57 | 0.69 | 0.22 | 0.01 | -0.46 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 370.00 | 3.00 | 7.20 | 5.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | 0.20 | 0.01 | -0.43 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 375.00 | 1.98 | 6.25 | 4.12 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.69 | 0.17 | 0.01 | -0.39 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 380.00 | 1.65 | 5.80 | 3.73 | 4.25 | +2.65 | +165.63% | 0.01 | 2 | 101 | 0.70 | 0.15 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 385.00 | 1.90 | 5.20 | 3.55 | 2.63 | -0.09 | -3.31% | 0.01 | 8 | 62 | 0.73 | 0.13 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 390.00 | 1.02 | 4.70 | 2.86 | 2.47 | +0.97 | +64.67% | 0.01 | 5 | 601 | 0.71 | 0.11 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 395.00 | 1.65 | 3.75 | 2.70 | 2.29 | +0.31 | +15.66% | 0.01 | 2 | 26 | 0.75 | 0.09 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 400.00 | 1.40 | 3.00 | 2.20 | 2.00 | +0.50 | +33.34% | 0.01 | 1 | 44 | 0.74 | 0.08 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 405.00 | 0.05 | 3.60 | 1.83 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.07 | 0.00 | -0.19 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 410.00 | 0.01 | 3.35 | 1.68 | 1.37 | +0.14 | +11.39% | 0.00 | 2 | 30 | 0.63 | 0.06 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 415.00 | 0.01 | 3.10 | 1.56 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.05 | 0.00 | -0.14 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 420.00 | 0.75 | 1.62 | 1.19 | 1.10 | -0.14 | -11.29% | 0.00 | 1 | 38 | 0.75 | 0.04 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 425.00 | 0.01 | 9.45 | 4.73 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.03 | 0.00 | -0.11 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.03 | 0.00 | -0.10 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 435.00 | 0.01 | 5.30 | 2.66 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.02 | 0.00 | -0.08 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.96 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.25 | 0.01 | 0.00 | -0.05 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.30 | 0.01 | 0.00 | -0.03 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.35 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/29/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.40 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.45 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 175.00 | 0.01 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 185.00 | 0.01 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.40 | 2.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/29/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.01 | 1.01 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.47 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 4.45 | 2.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.72 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/29/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.42 | 0.71 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 4.60 | 2.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.58 | 0.00 | 0.00 | -0.06 | 7/15/2026 | 7/29/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.24 | 1.12 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.25 | -0.01 | 0.00 | -0.10 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 4.75 | 2.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.46 | -0.01 | 0.00 | -0.13 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.20 | 2.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.33 | -0.01 | 0.00 | -0.15 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 0.99 | -1.86 | -65.27% | 0.01 | 2 | 32 | 1.33 | -0.02 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 240.00 | 0.05 | 2.20 | 1.13 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | -0.02 | 0.00 | -0.19 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 245.00 | 0.01 | 5.35 | 2.68 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.84 | -0.03 | 0.00 | -0.22 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 3.15 | 1.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | -0.04 | 0.00 | -0.25 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 255.00 | 0.63 | 2.55 | 1.59 | 1.27 | -1.17 | -47.96% | 0.01 | 4 | 15 | 0.77 | -0.06 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 260.00 | 0.16 | 3.70 | 1.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | -0.07 | 0.00 | -0.32 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 265.00 | 1.24 | 4.80 | 3.02 | 3.27 | -2.83 | -46.40% | 0.01 | 7 | 20 | 0.79 | -0.09 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 270.00 | 2.17 | 5.55 | 3.86 | 4.98 | -4.43 | -47.08% | 0.01 | 1 | 29 | 0.81 | -0.11 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 275.00 | 2.43 | 6.40 | 4.42 | 2.90 | -3.20 | -52.46% | 0.02 | 8 | 34 | 0.78 | -0.13 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 277.50 | 2.04 | 6.85 | 4.45 | 6.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.15 | 0.00 | -0.46 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 280.00 | 2.63 | 7.35 | 4.99 | 4.60 | -6.10 | -57.01% | 0.02 | 5 | 34 | 0.76 | -0.16 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 282.50 | 2.89 | 7.90 | 5.40 | 8.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.17 | 0.01 | -0.50 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 285.00 | 4.30 | 8.15 | 6.23 | 6.15 | -6.50 | -51.39% | 0.02 | 24 | 80 | 0.77 | -0.19 | 0.01 | -0.52 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 287.50 | 3.90 | 9.10 | 6.50 | % | 0.02 | 0 | 0 | 0.74 | -0.20 | 0.01 | -0.54 | 7/29/2026 3:59:55 PM EST | |||
| 290.00 | 4.50 | 9.75 | 7.13 | 7.25 | -10.55 | -59.27% | 0.02 | 20 | 23 | 0.74 | -0.22 | 0.01 | -0.55 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 292.50 | 5.10 | 10.50 | 7.80 | 7.50 | -3.55 | -32.13% | 0.03 | 22 | 25 | 0.74 | -0.24 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 295.00 | 5.75 | 11.30 | 8.53 | 8.60 | -3.45 | -28.64% | 0.03 | 14 | 34 | 0.75 | -0.25 | 0.01 | -0.59 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 297.50 | 6.45 | 12.10 | 9.28 | 8.85 | % | 0.03 | 22 | 0 | 0.74 | -0.27 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 300.00 | 9.05 | 13.00 | 11.03 | 9.54 | -6.96 | -42.19% | 0.04 | 15 | 89 | 0.79 | -0.29 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 302.50 | 8.05 | 13.90 | 10.98 | 11.55 | -3.40 | -22.75% | 0.04 | 2 | 7 | 0.75 | -0.31 | 0.01 | -0.63 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 305.00 | 10.80 | 14.85 | 12.83 | 16.90 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.78 | -0.33 | 0.01 | -0.64 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 307.50 | 9.85 | 15.90 | 12.88 | % | 0.04 | 0 | 0 | 0.74 | -0.35 | 0.01 | -0.65 | 7/29/2026 3:59:55 PM EST | |||
| 310.00 | 10.85 | 16.95 | 13.90 | 18.86 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.74 | -0.36 | 0.01 | -0.65 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 312.50 | 11.90 | 18.10 | 15.00 | % | 0.05 | 0 | 0 | 0.75 | -0.38 | 0.01 | -0.66 | 7/29/2026 3:59:55 PM EST | |||
| 315.00 | 13.85 | 19.30 | 16.58 | 16.10 | -5.08 | -23.99% | 0.05 | 2 | 20 | 0.76 | -0.40 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 317.50 | 14.10 | 20.55 | 17.33 | % | 0.05 | 0 | 0 | 0.74 | -0.43 | 0.01 | -0.67 | 7/29/2026 3:59:55 PM EST | |||
| 320.00 | 17.20 | 21.85 | 19.53 | 16.81 | -6.96 | -29.29% | 0.06 | 1 | 158 | 0.78 | -0.45 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 322.50 | 16.55 | 23.15 | 19.85 | % | 0.06 | 0 | 0 | 0.74 | -0.47 | 0.01 | -0.67 | 7/29/2026 3:59:55 PM EST | |||
| 325.00 | 18.80 | 24.50 | 21.65 | 37.35 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.76 | -0.49 | 0.01 | -0.67 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 330.00 | 20.60 | 27.25 | 23.93 | 40.74 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.74 | -0.53 | 0.01 | -0.66 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 335.00 | 23.50 | 30.30 | 26.90 | 34.94 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.74 | -0.57 | 0.01 | -0.64 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 340.00 | 26.60 | 32.60 | 29.60 | 30.87 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.71 | -0.61 | 0.01 | -0.62 | 7/16/2026 | 7/29/2026 3:59:55 PM EST |
| 345.00 | 29.90 | 37.20 | 33.55 | 48.85 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.73 | -0.64 | 0.01 | -0.60 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 350.00 | 33.30 | 40.90 | 37.10 | 33.80 | -10.45 | -23.62% | 0.11 | 1 | 43 | 0.72 | -0.68 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 355.00 | 36.95 | 44.75 | 40.85 | 50.85 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.71 | -0.71 | 0.01 | -0.53 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 360.00 | 40.85 | 48.75 | 44.80 | 51.63 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.92 | -0.75 | 0.01 | -0.50 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 365.00 | 44.90 | 52.85 | 48.88 | 44.97 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.93 | -0.78 | 0.01 | -0.46 | 7/15/2026 | 7/29/2026 3:59:55 PM EST |
| 370.00 | 48.25 | 57.15 | 52.70 | 63.65 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.94 | -0.80 | 0.01 | -0.43 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 375.00 | 52.55 | 61.45 | 57.00 | 44.31 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.96 | -0.83 | 0.01 | -0.39 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 380.00 | 57.95 | 65.85 | 61.90 | 49.20 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.98 | -0.85 | 0.00 | -0.35 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 385.00 | 62.35 | 70.35 | 66.35 | 44.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.99 | -0.87 | 0.00 | -0.32 | 7/9/2026 | 7/29/2026 3:59:55 PM EST |
| 390.00 | 66.40 | 74.95 | 70.68 | % | 0.18 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.28 | 7/29/2026 3:59:55 PM EST | |||
| 395.00 | 70.75 | 79.55 | 75.15 | 45.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -0.91 | 0.00 | -0.25 | 7/7/2026 | 7/29/2026 3:59:55 PM EST |
| 400.00 | 75.50 | 84.30 | 79.90 | 81.10 | +7.91 | +10.81% | 0.20 | 2 | 2 | 1.06 | -0.92 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 405.00 | 80.25 | 89.00 | 84.63 | 68.97 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.06 | -0.93 | 0.00 | -0.19 | 7/14/2026 | 7/29/2026 3:59:55 PM EST |
| 410.00 | 85.10 | 93.80 | 89.45 | 96.10 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.11 | -0.94 | 0.00 | -0.17 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 415.00 | 90.15 | 98.65 | 94.40 | 65.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.13 | -0.95 | 0.00 | -0.14 | 7/9/2026 | 7/29/2026 3:59:55 PM EST |
| 420.00 | 94.75 | 103.50 | 99.13 | 100.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.15 | -0.96 | 0.00 | -0.13 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 425.00 | 99.65 | 108.35 | 104.00 | 72.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | -0.97 | 0.00 | -0.11 | 7/9/2026 | 7/29/2026 3:59:55 PM EST |
| 430.00 | 101.55 | 116.25 | 108.90 | 107.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.10 | 7/16/2026 | 7/29/2026 3:59:55 PM EST |
| 435.00 | 106.70 | 121.25 | 113.98 | 134.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.39 | -0.98 | 0.00 | -0.08 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 440.00 | 112.40 | 126.25 | 119.33 | 86.60 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.42 | -0.98 | 0.00 | -0.07 | 7/7/2026 | 7/29/2026 3:59:55 PM EST |
| 450.00 | 122.30 | 136.15 | 129.23 | 129.15 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.48 | -0.99 | 0.00 | -0.05 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 460.00 | 131.25 | 146.15 | 138.70 | 126.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.57 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 7/29/2026 3:59:55 PM EST |
| 470.00 | 141.20 | 156.10 | 148.65 | 146.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.61 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 480.00 | 151.15 | 165.95 | 158.55 | 157.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.65 | -1.00 | 0.00 | -0.02 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 490.00 | 161.15 | 175.90 | 168.53 | 165.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |