Options Chain for MONGODB INC CL A (MDB) - $201.00 as of 8/12/2025 1:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 129.40 | 135.60 | 132.50 | 113.70 | 0.00 | 0.00% | 1.77 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 124.40 | 131.70 | 128.05 | % | 1.60 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 85.00 | 119.40 | 125.30 | 122.35 | % | 1.44 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 90.00 | 114.40 | 120.70 | 117.55 | 97.00 | 0.00 | 0.00% | 1.31 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 12:58:51 PM EST |
| 95.00 | 109.40 | 115.60 | 112.50 | % | 1.18 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 100.00 | 104.40 | 110.35 | 107.38 | 92.33 | 0.00 | 0.00% | 1.07 | 0 | 5 | 5.29 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:51 PM EST |
| 105.00 | 99.40 | 105.40 | 102.40 | % | 0.98 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 110.00 | 94.45 | 100.35 | 97.40 | 83.84 | 0.00 | 0.00% | 0.89 | 0 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:51 PM EST |
| 115.00 | 89.45 | 95.55 | 92.50 | % | 0.80 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 120.00 | 84.45 | 90.35 | 87.40 | % | 0.73 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 125.00 | 79.45 | 87.05 | 83.25 | 57.46 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 12:58:51 PM EST |
| 130.00 | 74.45 | 80.85 | 77.65 | 84.80 | 0.00 | 0.00% | 0.60 | 0 | 7 | 3.58 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 135.00 | 69.45 | 75.80 | 72.63 | 70.01 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:51 PM EST |
| 140.00 | 64.45 | 70.65 | 67.55 | % | 0.48 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 145.00 | 59.45 | 65.65 | 62.55 | 105.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 150.00 | 54.50 | 62.10 | 58.30 | 83.47 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:51 PM EST |
| 155.00 | 50.30 | 55.65 | 52.98 | 71.73 | 0.00 | 0.00% | 0.34 | 0 | 46 | 2.59 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:51 PM EST |
| 160.00 | 44.80 | 50.20 | 47.50 | 68.55 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 165.00 | 41.05 | 45.50 | 43.28 | 77.35 | 0.00 | 0.00% | 0.26 | 0 | 23 | 2.22 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 8/12/2025 12:58:51 PM EST |
| 170.00 | 35.90 | 41.65 | 38.78 | 34.60 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.83 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 175.00 | 30.75 | 36.60 | 33.68 | 29.77 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.53 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 177.50 | 28.35 | 32.90 | 30.63 | % | 0.17 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 8/12/2025 12:58:51 PM EST | |||
| 180.00 | 26.70 | 29.75 | 28.23 | 39.10 | 0.00 | 0.00% | 0.16 | 0 | 115 | 1.45 | 0.98 | 0.00 | -0.15 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 182.50 | 24.50 | 28.25 | 26.38 | % | 0.14 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.21 | 8/12/2025 12:58:51 PM EST | |||
| 185.00 | 20.05 | 25.10 | 22.58 | 39.70 | 0.00 | 0.00% | 0.12 | 0 | 223 | 1.36 | 0.96 | 0.01 | -0.28 | 8/1/2025 | 8/12/2025 12:58:51 PM EST |
| 187.50 | 18.50 | 24.15 | 21.33 | % | 0.11 | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.40 | 8/12/2025 12:58:51 PM EST | |||
| 190.00 | 16.90 | 20.90 | 18.90 | 14.00 | -0.20 | -1.41% | 0.10 | 8 | 255 | 1.10 | 0.92 | 0.01 | -0.39 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 192.50 | 13.95 | 19.75 | 16.85 | 14.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | 0.90 | 0.01 | -0.44 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 195.00 | 12.55 | 14.75 | 13.65 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.97 | 0.87 | 0.02 | -0.48 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 197.50 | 10.45 | 15.20 | 12.83 | % | 0.06 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.54 | 8/12/2025 12:58:51 PM EST | |||
| 200.00 | 9.55 | 11.40 | 10.48 | 9.55 | +4.21 | +78.84% | 0.05 | 57 | 813 | 0.67 | 0.78 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 202.50 | 7.85 | 8.40 | 8.13 | 7.75 | +3.17 | +69.22% | 0.04 | 80 | 94 | 0.62 | 0.72 | 0.03 | -0.66 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 205.00 | 5.50 | 6.75 | 6.13 | 6.40 | +2.90 | +82.86% | 0.03 | 181 | 92 | 0.61 | 0.63 | 0.03 | -0.72 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 207.50 | 4.30 | 5.20 | 4.75 | 4.95 | +1.85 | +59.68% | 0.02 | 155 | 92 | 0.61 | 0.55 | 0.04 | -0.76 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 210.00 | 3.65 | 3.95 | 3.80 | 3.95 | +1.75 | +79.55% | 0.02 | 194 | 640 | 0.60 | 0.46 | 0.03 | -0.76 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 212.50 | 2.40 | 2.99 | 2.70 | 2.85 | +1.39 | +95.21% | 0.01 | 140 | 189 | 0.60 | 0.38 | 0.03 | -0.73 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 215.00 | 1.94 | 2.20 | 2.07 | 2.19 | +1.13 | +106.61% | 0.01 | 302 | 1,121 | 0.60 | 0.30 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 217.50 | 1.12 | 1.66 | 1.39 | 1.59 | +0.60 | +60.61% | 0.01 | 161 | 123 | 0.61 | 0.23 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 220.00 | 0.85 | 1.15 | 1.00 | 1.06 | +0.45 | +73.77% | 0.00 | 187 | 1,646 | 0.61 | 0.18 | 0.02 | -0.50 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 222.50 | 0.69 | 0.99 | 0.84 | 0.80 | +0.30 | +60.00% | 0.00 | 113 | 143 | 0.62 | 0.13 | 0.02 | -0.41 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 225.00 | 0.36 | 0.77 | 0.57 | 0.50 | +0.07 | +16.28% | 0.00 | 166 | 288 | 0.63 | 0.10 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 227.50 | 0.33 | 0.45 | 0.39 | 0.42 | +0.08 | +23.53% | 0.00 | 54 | 268 | 0.65 | 0.07 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 230.00 | 0.15 | 0.34 | 0.25 | 0.29 | +0.05 | +20.84% | 0.00 | 85 | 1,264 | 0.66 | 0.05 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 232.50 | 0.04 | 0.53 | 0.29 | 0.24 | +0.03 | +14.29% | 0.00 | 10 | 220 | 0.66 | 0.03 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 235.00 | 0.04 | 0.18 | 0.11 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 1,411 | 0.63 | 0.03 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 237.50 | 0.01 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.70 | 0.02 | 0.00 | -0.08 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 240.00 | 0.01 | 0.22 | 0.12 | 0.14 | +0.04 | +40.00% | 0.00 | 31 | 946 | 0.73 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 242.50 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.14 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 245.00 | 0.01 | 0.39 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 46 | 618 | 0.83 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 247.50 | 0.00 | 1.49 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 250.00 | 0.03 | 0.20 | 0.12 | 0.20 | +0.15 | +300.00% | 0.00 | 70 | 1,443 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 21 | 158 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 260.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,120 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 262.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 760 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 267.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 606 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 272.50 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 477 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 277.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 281 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 285.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.26 | -92.86% | 0.00 | 2 | 1,164 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 295.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 375 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 330.00 | 0.00 | 0.68 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 340.00 | 0.00 | 0.68 | 0.34 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:51 PM EST |
| 350.00 | 0.00 | 0.57 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:51 PM EST |
| 370.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:51 PM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:51 PM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:58:51 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:58:51 PM EST |
| 410.00 | 0.00 | 0.68 | 0.34 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:58:51 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:51 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:51 PM EST |
| 100.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:51 PM EST |
| 105.00 | 0.00 | 0.49 | 0.25 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:51 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 12:58:51 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 12:58:51 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:58:51 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 12:58:51 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 218 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 150.00 | 0.01 | 0.35 | 0.18 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,651 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 213 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 160.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,358 | 1.06 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 170.00 | 0.01 | 0.39 | 0.20 | 0.09 | -0.11 | -55.00% | 0.00 | 52 | 915 | 1.04 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 175.00 | 0.01 | 0.45 | 0.23 | 0.27 | -0.09 | -25.00% | 0.00 | 4 | 268 | 0.93 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 177.50 | 0.00 | 0.61 | 0.31 | 0.29 | % | 0.00 | 2 | 0 | 1.16 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST | |
| 180.00 | 0.04 | 0.38 | 0.21 | 0.11 | -0.43 | -79.63% | 0.00 | 17 | 974 | 0.83 | -0.02 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 182.50 | 0.01 | 0.65 | 0.33 | 0.34 | % | 0.00 | 3 | 0 | 0.78 | -0.03 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 12:58:51 PM EST | |
| 185.00 | 0.20 | 0.26 | 0.23 | 0.18 | -0.75 | -80.65% | 0.00 | 151 | 964 | 0.75 | -0.04 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 187.50 | 0.02 | 0.49 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.40 | 8/12/2025 12:58:51 PM EST | |||
| 190.00 | 0.20 | 0.42 | 0.31 | 0.35 | -1.48 | -80.88% | 0.00 | 14 | 842 | 0.67 | -0.08 | 0.01 | -0.39 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 192.50 | 0.30 | 1.02 | 0.66 | 0.47 | -1.95 | -80.58% | 0.00 | 20 | 371 | 0.65 | -0.10 | 0.01 | -0.44 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 195.00 | 0.68 | 1.11 | 0.90 | 0.70 | -2.51 | -78.20% | 0.00 | 143 | 1,144 | 0.65 | -0.13 | 0.02 | -0.48 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 197.50 | 0.99 | 1.17 | 1.08 | 0.97 | -2.91 | -75.00% | 0.01 | 26 | 135 | 0.61 | -0.16 | 0.02 | -0.54 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 200.00 | 1.42 | 2.29 | 1.86 | 1.52 | -3.28 | -68.34% | 0.01 | 314 | 1,743 | 0.60 | -0.22 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 202.50 | 1.74 | 2.39 | 2.07 | 2.10 | -4.50 | -68.19% | 0.01 | 103 | 868 | 0.59 | -0.28 | 0.03 | -0.66 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 205.00 | 2.85 | 3.60 | 3.23 | 2.87 | -5.18 | -64.35% | 0.02 | 50 | 788 | 0.58 | -0.37 | 0.03 | -0.72 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 207.50 | 3.50 | 4.75 | 4.13 | 3.95 | -4.70 | -54.34% | 0.02 | 16 | 381 | 0.58 | -0.45 | 0.04 | -0.76 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 210.00 | 4.60 | 6.20 | 5.40 | 5.15 | -6.35 | -55.22% | 0.03 | 16 | 878 | 0.57 | -0.54 | 0.03 | -0.76 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 212.50 | 6.60 | 7.85 | 7.23 | 6.72 | -6.38 | -48.71% | 0.03 | 305 | 503 | 0.57 | -0.62 | 0.03 | -0.73 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 215.00 | 8.45 | 9.05 | 8.75 | 8.70 | -7.25 | -45.46% | 0.04 | 19 | 518 | 0.59 | -0.70 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 217.50 | 10.20 | 11.80 | 11.00 | 13.45 | -4.15 | -23.58% | 0.05 | 2 | 229 | 0.59 | -0.77 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 220.00 | 11.90 | 13.35 | 12.63 | 13.42 | -6.71 | -33.34% | 0.06 | 45 | 642 | 0.81 | -0.82 | 0.02 | -0.50 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 222.50 | 14.15 | 15.50 | 14.83 | 21.47 | -0.33 | -1.52% | 0.07 | 3 | 166 | 0.84 | -0.87 | 0.02 | -0.41 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 225.00 | 16.15 | 18.95 | 17.55 | 17.92 | -7.43 | -29.31% | 0.08 | 45 | 236 | 0.91 | -0.90 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 227.50 | 18.60 | 21.45 | 20.03 | 27.20 | +1.15 | +4.42% | 0.09 | 34 | 151 | 0.93 | -0.93 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 230.00 | 21.10 | 23.80 | 22.45 | 26.25 | -3.42 | -11.53% | 0.10 | 9 | 239 | 0.96 | -0.95 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 232.50 | 20.55 | 26.00 | 23.28 | 24.20 | -7.96 | -24.76% | 0.10 | 1 | 236 | 1.06 | -0.97 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 235.00 | 25.45 | 28.50 | 26.98 | 29.95 | -4.64 | -13.42% | 0.11 | 10 | 95 | 1.16 | -0.97 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 237.50 | 29.05 | 31.20 | 30.13 | 38.11 | +9.38 | +32.65% | 0.13 | 2 | 200 | 1.17 | -0.98 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 240.00 | 30.45 | 33.25 | 31.85 | 36.05 | -3.25 | -8.27% | 0.13 | 1 | 92 | 1.35 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 242.50 | 30.10 | 38.25 | 34.18 | 41.29 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.38 | -1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 245.00 | 34.65 | 39.20 | 36.93 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.67 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 247.50 | 36.95 | 43.20 | 40.08 | 25.94 | 0.00 | 0.00% | 0.16 | 0 | 37 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 250.00 | 39.95 | 43.90 | 41.93 | 45.62 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 252.50 | 42.05 | 47.90 | 44.98 | 23.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 255.00 | 44.45 | 50.40 | 47.43 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:51 PM EST |
| 257.50 | 47.30 | 52.75 | 50.03 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 260.00 | 49.30 | 55.65 | 52.48 | 19.95 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.36 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:51 PM EST |
| 262.50 | 52.10 | 57.95 | 55.03 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 265.00 | 54.15 | 60.55 | 57.35 | 23.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:51 PM EST |
| 267.50 | 56.90 | 62.70 | 59.80 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 270.00 | 59.50 | 65.65 | 62.58 | 50.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:58:51 PM EST |
| 272.50 | 60.40 | 68.15 | 64.28 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 275.00 | 64.55 | 70.65 | 67.60 | % | 0.25 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 277.50 | 67.05 | 73.15 | 70.10 | % | 0.25 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 280.00 | 69.75 | 75.65 | 72.70 | 54.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:51 PM EST |
| 285.00 | 74.65 | 80.65 | 77.65 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 290.00 | 79.65 | 85.65 | 82.65 | 130.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 12:58:51 PM EST |
| 295.00 | 84.65 | 90.65 | 87.65 | % | 0.30 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 300.00 | 89.65 | 95.65 | 92.65 | 146.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 12:58:51 PM EST |
| 310.00 | 99.60 | 105.65 | 102.63 | 49.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 12:58:51 PM EST |
| 320.00 | 109.30 | 115.65 | 112.48 | 72.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 12:58:51 PM EST |
| 330.00 | 119.60 | 125.65 | 122.63 | 63.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 12:58:51 PM EST |
| 340.00 | 129.30 | 135.65 | 132.48 | 184.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:58:51 PM EST |
| 350.00 | 139.75 | 145.65 | 142.70 | 194.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:58:51 PM EST |
| 360.00 | 149.30 | 155.65 | 152.48 | % | 0.42 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 370.00 | 159.25 | 165.65 | 162.45 | % | 0.44 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 380.00 | 169.30 | 175.65 | 172.48 | % | 0.45 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 390.00 | 179.75 | 185.65 | 182.70 | % | 0.47 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 400.00 | 188.65 | 195.65 | 192.15 | % | 0.48 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 410.00 | 199.75 | 205.65 | 202.70 | 194.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 420.00 | 209.60 | 215.65 | 212.63 | % | 0.51 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |