Options Chain for MONGODB INC CL A (MDB) - $201.00 as of 8/12/2025 12:13:53 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 | 127.30 | 132.95 | 130.13 | 113.70 | 0.00 | 0.00% | 1.74 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 122.30 | 127.95 | 125.13 | % | 1.56 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 85.00 | 117.30 | 123.10 | 120.20 | % | 1.41 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 90.00 | 112.30 | 118.00 | 115.15 | 97.00 | 0.00 | 0.00% | 1.28 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 107.30 | 113.20 | 110.25 | % | 1.16 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 100.00 | 102.30 | 107.90 | 105.10 | 92.33 | 0.00 | 0.00% | 1.05 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:00 AM EST |
| 105.00 | 97.30 | 102.90 | 100.10 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 110.00 | 92.30 | 98.15 | 95.23 | 83.84 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:00 AM EST |
| 115.00 | 87.30 | 93.25 | 90.28 | % | 0.79 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 120.00 | 82.30 | 88.15 | 85.23 | % | 0.71 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 125.00 | 77.35 | 82.95 | 80.15 | 57.46 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 10:59:00 AM EST |
| 130.00 | 72.40 | 78.00 | 75.20 | 84.80 | 0.00 | 0.00% | 0.58 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 135.00 | 67.35 | 73.45 | 70.40 | 70.01 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 10:59:00 AM EST |
| 140.00 | 62.35 | 68.15 | 65.25 | % | 0.47 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 145.00 | 57.35 | 63.00 | 60.18 | 105.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 150.00 | 52.45 | 57.90 | 55.18 | 83.47 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 155.00 | 47.35 | 52.95 | 50.15 | 71.73 | 0.00 | 0.00% | 0.32 | 0 | 46 | 2.22 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:00 AM EST |
| 160.00 | 42.40 | 47.95 | 45.18 | 68.55 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 165.00 | 39.15 | 43.20 | 41.18 | 77.35 | 0.00 | 0.00% | 0.25 | 0 | 23 | 2.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 170.00 | 34.80 | 38.10 | 36.45 | 34.60 | 0.00 | 0.00% | 0.21 | 0 | 67 | 1.67 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 175.00 | 29.85 | 32.95 | 31.40 | 29.77 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.66 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 177.50 | 27.15 | 31.15 | 29.15 | % | 0.16 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.07 | 8/12/2025 10:59:00 AM EST | |||
| 180.00 | 25.85 | 27.35 | 26.60 | 39.10 | 0.00 | 0.00% | 0.15 | 0 | 115 | 1.27 | 0.98 | 0.00 | -0.13 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 182.50 | 22.35 | 25.65 | 24.00 | % | 0.13 | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.21 | 8/12/2025 10:59:00 AM EST | |||
| 185.00 | 19.40 | 22.50 | 20.95 | 39.70 | 0.00 | 0.00% | 0.11 | 0 | 223 | 1.26 | 0.94 | 0.01 | -0.33 | 8/1/2025 | 8/12/2025 10:59:00 AM EST |
| 187.50 | 17.85 | 21.55 | 19.70 | % | 0.11 | 0 | 0 | 1.31 | 0.92 | 0.01 | -0.39 | 8/12/2025 10:59:00 AM EST | |||
| 190.00 | 16.70 | 17.55 | 17.13 | 14.00 | -0.20 | -1.41% | 0.09 | 8 | 255 | 0.83 | 0.88 | 0.02 | -0.48 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 192.50 | 13.60 | 15.70 | 14.65 | 14.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.84 | 0.02 | -0.56 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 195.00 | 11.10 | 15.40 | 13.25 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.59 | 0.79 | 0.02 | -0.64 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 197.50 | 10.25 | 10.85 | 10.55 | % | 0.05 | 0 | 0 | 0.61 | 0.72 | 0.03 | -0.70 | 8/12/2025 10:59:00 AM EST | |||
| 200.00 | 8.35 | 8.85 | 8.60 | 8.09 | +2.75 | +51.50% | 0.04 | 31 | 813 | 0.60 | 0.65 | 0.03 | -0.75 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 202.50 | 6.65 | 7.10 | 6.88 | 6.10 | +1.52 | +33.19% | 0.03 | 55 | 94 | 0.59 | 0.57 | 0.03 | -0.77 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 205.00 | 5.30 | 5.65 | 5.48 | 5.09 | +1.59 | +45.43% | 0.03 | 159 | 92 | 0.59 | 0.48 | 0.03 | -0.76 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 207.50 | 4.05 | 4.40 | 4.23 | 4.02 | +0.92 | +29.68% | 0.02 | 90 | 92 | 0.59 | 0.40 | 0.03 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 210.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.95 | +43.19% | 0.01 | 159 | 640 | 0.60 | 0.32 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 212.50 | 2.24 | 2.48 | 2.36 | 2.20 | +0.74 | +50.69% | 0.01 | 87 | 189 | 0.60 | 0.25 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 215.00 | 1.60 | 1.87 | 1.74 | 1.65 | +0.59 | +55.66% | 0.01 | 179 | 1,121 | 0.61 | 0.19 | 0.02 | -0.51 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 217.50 | 0.99 | 1.36 | 1.18 | 1.21 | +0.22 | +22.23% | 0.01 | 145 | 123 | 0.62 | 0.15 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 220.00 | 0.76 | 0.99 | 0.88 | 0.75 | +0.14 | +22.96% | 0.00 | 86 | 1,646 | 0.65 | 0.11 | 0.02 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 222.50 | 0.53 | 0.77 | 0.65 | 0.61 | +0.11 | +22.00% | 0.00 | 107 | 143 | 0.65 | 0.08 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 225.00 | 0.39 | 0.49 | 0.44 | 0.44 | +0.01 | +2.33% | 0.00 | 99 | 288 | 0.67 | 0.06 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 227.50 | 0.28 | 0.35 | 0.32 | 0.30 | -0.04 | -11.77% | 0.00 | 28 | 268 | 0.71 | 0.04 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 230.00 | 0.21 | 0.35 | 0.28 | 0.25 | +0.01 | +4.17% | 0.00 | 42 | 1,264 | 0.72 | 0.03 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 232.50 | 0.02 | 1.04 | 0.53 | 0.24 | +0.03 | +14.29% | 0.00 | 10 | 220 | 0.74 | 0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 235.00 | 0.03 | 0.38 | 0.21 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 1,411 | 0.69 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 237.50 | 0.01 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.79 | 0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 240.00 | 0.01 | 0.50 | 0.26 | 0.25 | +0.15 | +150.00% | 0.00 | 6 | 946 | 0.85 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 242.50 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.25 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 245.00 | 0.01 | 0.39 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 46 | 618 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 247.50 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 58 | 1,443 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 260.00 | 0.01 | 0.48 | 0.25 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 1,120 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 262.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 265.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 267.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 270.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 606 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 272.50 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 477 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 277.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 285.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 295.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 375 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 330.00 | 0.00 | 0.68 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 340.00 | 0.00 | 0.68 | 0.34 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 350.00 | 0.00 | 0.57 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:00 AM EST |
| 370.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:59:00 AM EST |
| 410.00 | 0.00 | 0.68 | 0.34 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:00 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM 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 10:59:00 AM EST |
| 85.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 10:59:00 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:00 AM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 10:59:00 AM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:00 AM EST |
| 125.00 | 0.00 | 0.68 | 0.34 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 10:59:00 AM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:00 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 334 | 2.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 145.00 | 0.01 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 218 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 150.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 155.00 | 0.00 | 0.64 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 160.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,358 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 170.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 47 | 915 | 0.91 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 175.00 | 0.01 | 0.49 | 0.25 | 0.27 | -0.09 | -25.00% | 0.00 | 4 | 268 | 0.83 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 177.50 | 0.01 | 0.61 | 0.31 | 0.29 | % | 0.00 | 2 | 0 | 0.79 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.24 | -44.45% | 0.00 | 5 | 974 | 0.78 | -0.02 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 182.50 | 0.14 | 0.65 | 0.40 | 0.34 | % | 0.00 | 3 | 0 | 0.84 | -0.04 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 185.00 | 0.21 | 0.39 | 0.30 | 0.40 | -0.53 | -56.99% | 0.00 | 59 | 964 | 0.72 | -0.06 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 187.50 | 0.28 | 0.43 | 0.36 | % | 0.00 | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.39 | 8/12/2025 10:59:00 AM EST | |||
| 190.00 | 0.46 | 0.59 | 0.53 | 0.62 | -1.21 | -66.12% | 0.00 | 10 | 842 | 0.67 | -0.12 | 0.02 | -0.48 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 192.50 | 0.66 | 0.85 | 0.76 | 0.88 | -1.54 | -63.64% | 0.00 | 14 | 371 | 0.65 | -0.16 | 0.02 | -0.56 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 195.00 | 0.96 | 1.16 | 1.06 | 1.02 | -2.19 | -68.23% | 0.01 | 117 | 1,144 | 0.63 | -0.21 | 0.02 | -0.64 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 197.50 | 1.39 | 1.64 | 1.52 | 1.44 | -2.44 | -62.89% | 0.01 | 11 | 135 | 0.62 | -0.28 | 0.03 | -0.70 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 200.00 | 2.00 | 2.44 | 2.22 | 2.15 | -2.65 | -55.21% | 0.01 | 26 | 1,743 | 0.62 | -0.35 | 0.03 | -0.75 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 202.50 | 2.72 | 3.35 | 3.04 | 3.00 | -3.60 | -54.55% | 0.02 | 41 | 868 | 0.61 | -0.43 | 0.03 | -0.77 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 205.00 | 3.75 | 4.05 | 3.90 | 4.35 | -3.70 | -45.97% | 0.02 | 39 | 788 | 0.60 | -0.52 | 0.03 | -0.76 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 207.50 | 4.90 | 5.30 | 5.10 | 5.20 | -3.45 | -39.89% | 0.02 | 8 | 381 | 0.61 | -0.60 | 0.03 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 210.00 | 6.50 | 6.80 | 6.65 | 6.65 | -4.85 | -42.18% | 0.03 | 13 | 878 | 0.60 | -0.68 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 212.50 | 8.05 | 8.55 | 8.30 | 8.96 | -4.14 | -31.61% | 0.04 | 275 | 503 | 0.65 | -0.75 | 0.03 | -0.60 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 215.00 | 9.90 | 10.45 | 10.18 | 10.07 | -5.88 | -36.87% | 0.05 | 17 | 518 | 0.77 | -0.81 | 0.02 | -0.51 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 217.50 | 11.75 | 12.50 | 12.13 | 13.45 | -4.15 | -23.58% | 0.06 | 2 | 229 | 0.94 | -0.85 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 220.00 | 13.60 | 14.65 | 14.13 | 16.33 | -3.80 | -18.88% | 0.06 | 38 | 642 | 0.91 | -0.89 | 0.02 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 222.50 | 15.85 | 16.95 | 16.40 | 21.47 | -0.33 | -1.52% | 0.07 | 3 | 166 | 0.95 | -0.92 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 225.00 | 18.50 | 19.35 | 18.93 | 20.65 | -4.70 | -18.54% | 0.08 | 39 | 236 | 1.00 | -0.94 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 227.50 | 20.80 | 21.75 | 21.28 | 27.20 | +1.15 | +4.42% | 0.09 | 34 | 151 | 1.06 | -0.96 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 230.00 | 23.20 | 24.85 | 24.03 | 26.25 | -3.42 | -11.53% | 0.10 | 9 | 239 | 0.98 | -0.97 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 232.50 | 25.35 | 27.85 | 26.60 | 32.16 | 0.00 | 0.00% | 0.11 | 0 | 236 | 1.12 | -0.98 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 235.00 | 27.40 | 30.20 | 28.80 | 29.95 | -4.64 | -13.42% | 0.12 | 10 | 95 | 1.39 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 237.50 | 29.85 | 32.60 | 31.23 | 38.11 | +9.38 | +32.65% | 0.13 | 2 | 200 | 1.26 | -0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 240.00 | 32.35 | 35.10 | 33.73 | 36.05 | -3.25 | -8.27% | 0.14 | 1 | 92 | 1.38 | -1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 242.50 | 34.25 | 38.20 | 36.23 | 41.29 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.30 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 245.00 | 37.30 | 41.90 | 39.60 | 41.90 | 0.00 | 0.00% | 0.16 | 0 | 63 | 2.03 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 247.50 | 40.00 | 45.25 | 42.63 | 25.94 | 0.00 | 0.00% | 0.17 | 0 | 37 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 250.00 | 42.20 | 48.45 | 45.33 | 45.62 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 252.50 | 44.65 | 50.30 | 47.48 | 23.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 255.00 | 47.20 | 52.75 | 49.98 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 257.50 | 49.70 | 55.30 | 52.50 | % | 0.20 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 260.00 | 52.15 | 57.70 | 54.93 | 19.95 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.43 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 262.50 | 54.70 | 60.20 | 57.45 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 265.00 | 57.25 | 62.70 | 59.98 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 267.50 | 59.60 | 65.30 | 62.45 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 270.00 | 62.10 | 67.80 | 64.95 | 50.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:00 AM EST |
| 272.50 | 64.50 | 70.30 | 67.40 | % | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 275.00 | 67.20 | 72.80 | 70.00 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 277.50 | 69.50 | 75.30 | 72.40 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 280.00 | 72.05 | 77.80 | 74.93 | 54.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 10:59:00 AM EST |
| 285.00 | 76.95 | 82.80 | 79.88 | % | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 290.00 | 82.20 | 87.80 | 85.00 | 130.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 10:59:00 AM EST |
| 295.00 | 86.95 | 92.80 | 89.88 | % | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 300.00 | 91.90 | 97.80 | 94.85 | 146.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 10:59:00 AM EST |
| 310.00 | 101.90 | 107.80 | 104.85 | 49.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 10:59:00 AM EST |
| 320.00 | 111.90 | 117.80 | 114.85 | 72.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 10:59:00 AM EST |
| 330.00 | 121.90 | 127.80 | 124.85 | 63.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 10:59:00 AM EST |
| 340.00 | 132.10 | 137.80 | 134.95 | 184.74 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 10:59:00 AM EST |
| 350.00 | 141.90 | 147.80 | 144.85 | 194.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 151.90 | 157.80 | 154.85 | % | 0.43 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 370.00 | 162.10 | 167.80 | 164.95 | % | 0.45 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 380.00 | 172.10 | 177.80 | 174.95 | % | 0.46 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 390.00 | 182.00 | 187.80 | 184.90 | % | 0.47 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 400.00 | 192.00 | 197.80 | 194.90 | % | 0.49 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 410.00 | 202.10 | 207.80 | 204.95 | 194.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 211.90 | 217.75 | 214.83 | % | 0.51 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |