Options Chain for MONGODB INC CL A (MDB) - $374.50 as of 8/7/2026 6:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 276.15 | 292.10 | 284.13 | % | 2.47 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 120.00 | 271.35 | 287.15 | 279.25 | 276.11 | 0.00 | 0.00% | 2.33 | 0 | 5 | 4.67 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 268.60 | 280.05 | 274.33 | 279.05 | 0.00 | 0.00% | 2.19 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 261.35 | 277.15 | 269.25 | % | 2.07 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 135.00 | 258.65 | 272.15 | 265.40 | 229.65 | 0.00 | 0.00% | 1.97 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 251.20 | 266.60 | 258.90 | % | 1.85 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 145.00 | 246.20 | 262.20 | 254.20 | 219.75 | 0.00 | 0.00% | 1.75 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 241.20 | 255.10 | 248.15 | 211.90 | 0.00 | 0.00% | 1.65 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 236.20 | 252.20 | 244.20 | 241.73 | 0.00 | 0.00% | 1.58 | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 231.40 | 247.20 | 239.30 | 139.85 | 0.00 | 0.00% | 1.50 | 0 | 11 | 3.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 226.40 | 242.05 | 234.23 | 236.40 | 0.00 | 0.00% | 1.42 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 221.25 | 237.20 | 229.23 | 169.77 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 216.25 | 232.25 | 224.25 | 130.15 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 213.45 | 227.25 | 220.35 | 210.40 | +73.51 | +53.70% | 1.22 | 1 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 208.70 | 220.15 | 214.43 | 123.98 | 0.00 | 0.00% | 1.16 | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 203.75 | 217.20 | 210.48 | 158.45 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 196.90 | 211.90 | 204.40 | 114.05 | 0.00 | 0.00% | 1.05 | 0 | 34 | 2.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 191.90 | 206.90 | 199.40 | 147.28 | 0.00 | 0.00% | 1.00 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 184.15 | 194.80 | 189.48 | 118.55 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 172.00 | 184.80 | 178.40 | 143.15 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 225.00 | 167.00 | 181.95 | 174.48 | % | 0.78 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 230.00 | 164.20 | 174.80 | 169.50 | 71.13 | 0.00 | 0.00% | 0.74 | 0 | 11 | 2.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 235.00 | 157.05 | 172.00 | 164.53 | % | 0.70 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 240.00 | 154.25 | 164.85 | 159.55 | 94.20 | 0.00 | 0.00% | 0.66 | 0 | 21 | 1.90 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 245.00 | 149.25 | 159.90 | 154.58 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 250.00 | 144.30 | 154.90 | 149.60 | 87.35 | 0.00 | 0.00% | 0.60 | 0 | 50 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 255.00 | 139.30 | 149.90 | 144.60 | % | 0.57 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 260.00 | 132.10 | 144.60 | 138.35 | 114.65 | 0.00 | 0.00% | 0.53 | 0 | 28 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 265.00 | 129.35 | 139.35 | 134.35 | 52.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 270.00 | 124.40 | 135.00 | 129.70 | 45.55 | 0.00 | 0.00% | 0.48 | 0 | 89 | 1.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 275.00 | 117.15 | 132.10 | 124.63 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 277.50 | 116.95 | 127.55 | 122.25 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 280.00 | 114.45 | 125.05 | 119.75 | 61.86 | 0.00 | 0.00% | 0.43 | 0 | 42 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 282.50 | 109.70 | 124.65 | 117.18 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 285.00 | 109.50 | 120.10 | 114.80 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 287.50 | 104.75 | 117.85 | 111.30 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 290.00 | 104.65 | 114.95 | 109.80 | 31.40 | 0.00 | 0.00% | 0.38 | 0 | 54 | 1.37 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 292.50 | 100.15 | 114.45 | 107.30 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 295.00 | 100.10 | 108.95 | 104.53 | 37.45 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 297.50 | 97.85 | 106.80 | 102.33 | 81.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 95.35 | 104.35 | 99.85 | 91.90 | +19.30 | +26.59% | 0.33 | 3 | 712 | 1.21 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 302.50 | 92.90 | 101.40 | 97.15 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 305.00 | 90.45 | 99.40 | 94.93 | 40.79 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.20 | 1.00 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 307.50 | 88.00 | 96.95 | 92.48 | 28.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.07 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 310.00 | 85.55 | 94.50 | 90.03 | 70.63 | 0.00 | 0.00% | 0.29 | 0 | 326 | 1.07 | 0.99 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 312.50 | 83.10 | 92.05 | 87.58 | 65.60 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.11 | 0.99 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 315.00 | 80.65 | 89.60 | 85.13 | 27.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.05 | 0.99 | 0.00 | -0.09 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 317.50 | 78.20 | 87.00 | 82.60 | 50.63 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.10 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 320.00 | 75.80 | 84.70 | 80.25 | 78.37 | +20.12 | +34.55% | 0.25 | 2 | 1,955 | 1.05 | 0.98 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 322.50 | 73.35 | 82.35 | 77.85 | 62.25 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.04 | 0.98 | 0.00 | -0.12 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 325.00 | 70.95 | 79.95 | 75.45 | 51.50 | 0.00 | 0.00% | 0.23 | 0 | 288 | 1.02 | 0.98 | 0.00 | -0.13 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 327.50 | 68.55 | 77.55 | 73.05 | 73.09 | +19.53 | +36.47% | 0.22 | 1 | 17 | 1.00 | 0.97 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 66.20 | 75.20 | 70.70 | 70.93 | +23.10 | +48.30% | 0.21 | 17 | 1,336 | 0.97 | 0.97 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 332.50 | 63.80 | 72.80 | 68.30 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.91 | 0.96 | 0.00 | -0.17 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 335.00 | 61.45 | 70.00 | 65.73 | 64.20 | +20.20 | +45.91% | 0.20 | 12 | 40 | 0.91 | 0.96 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 337.50 | 59.10 | 68.15 | 63.63 | 44.40 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.89 | 0.95 | 0.00 | -0.20 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 340.00 | 56.80 | 64.60 | 60.70 | 60.60 | +20.75 | +52.07% | 0.18 | 1,003 | 2,873 | 0.89 | 0.94 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 342.50 | 54.50 | 63.55 | 59.03 | 51.34 | +23.34 | +83.36% | 0.17 | 1 | 3 | 0.88 | 0.93 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 345.00 | 52.25 | 61.30 | 56.78 | 32.95 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.87 | 0.92 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 49.05 | 54.00 | 51.53 | 50.50 | +20.39 | +67.72% | 0.15 | 9 | 516 | 0.71 | 0.90 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 355.00 | 46.00 | 52.45 | 49.23 | 46.00 | +18.57 | +67.70% | 0.14 | 3 | 22 | 0.80 | 0.88 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 39.15 | 48.25 | 43.70 | 40.89 | +17.64 | +75.88% | 0.12 | 4 | 1,738 | 0.76 | 0.85 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 365.00 | 35.10 | 44.25 | 39.68 | 28.60 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.55 | 0.81 | 0.01 | -0.45 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 370.00 | 32.20 | 38.95 | 35.58 | 33.89 | +15.09 | +80.27% | 0.10 | 15 | 648 | 0.56 | 0.78 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 375.00 | 28.65 | 35.20 | 31.93 | 31.35 | +12.45 | +65.88% | 0.09 | 3 | 37 | 0.56 | 0.74 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 380.00 | 25.30 | 31.65 | 28.48 | 28.01 | +14.01 | +100.08% | 0.07 | 5 | 166 | 0.56 | 0.70 | 0.01 | -0.58 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 385.00 | 22.25 | 28.25 | 25.25 | 24.27 | +8.02 | +49.36% | 0.07 | 1 | 86 | 0.56 | 0.65 | 0.01 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 390.00 | 20.85 | 22.90 | 21.88 | 21.90 | +11.25 | +105.64% | 0.06 | 194 | 360 | 0.55 | 0.61 | 0.01 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 395.00 | 16.85 | 22.30 | 19.58 | 18.80 | +9.45 | +101.07% | 0.05 | 13 | 20 | 0.56 | 0.56 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 400.00 | 15.20 | 18.25 | 16.73 | 17.38 | +9.38 | +117.25% | 0.04 | 50 | 586 | 0.55 | 0.52 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 410.00 | 10.25 | 15.25 | 12.75 | 11.88 | +5.65 | +90.69% | 0.03 | 7 | 1,093 | 0.56 | 0.43 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 420.00 | 7.25 | 10.15 | 8.70 | 9.54 | +5.24 | +121.86% | 0.02 | 84 | 813 | 0.53 | 0.35 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 430.00 | 6.05 | 7.60 | 6.83 | 6.80 | +3.80 | +126.67% | 0.02 | 41 | 394 | 0.56 | 0.28 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 440.00 | 3.45 | 5.95 | 4.70 | 4.70 | +2.20 | +88.00% | 0.01 | 44 | 384 | 0.56 | 0.21 | 0.01 | -0.49 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 450.00 | 2.78 | 4.00 | 3.39 | 3.11 | +1.20 | +62.83% | 0.01 | 9 | 201 | 0.57 | 0.16 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 460.00 | 1.21 | 4.15 | 2.68 | 2.24 | +0.60 | +36.59% | 0.01 | 17 | 248 | 0.59 | 0.12 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 470.00 | 0.57 | 2.50 | 1.54 | 1.46 | +0.59 | +67.82% | 0.00 | 1 | 181 | 0.55 | 0.09 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 480.00 | 0.99 | 2.02 | 1.51 | 1.31 | +0.46 | +54.12% | 0.00 | 16 | 725 | 0.62 | 0.06 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 490.00 | 0.10 | 2.17 | 1.14 | 0.90 | +0.10 | +12.50% | 0.00 | 42 | 118 | 0.58 | 0.04 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 500.00 | 0.01 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.54 | 0.03 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 2.53 | 1.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.81 | 0.02 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.95 | 2.48 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.88 | 0.01 | 0.00 | -0.06 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 2.04 | 1.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.88 | 0.01 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.01 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 4.55 | 2.28 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.99 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.15 | 2.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.02 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 1.57 | 0.79 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 1.66 | 0.83 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 0.90 | 0.45 | 0.07 | -0.09 | -56.25% | 0.00 | 8 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.69 | 0.35 | 0.13 | +0.07 | +116.67% | 0.00 | 483 | 241 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 610.00 | 0.01 | 0.76 | 0.39 | 0.16 | +0.10 | +166.67% | 0.00 | 951 | 165 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 620.00 | 0.01 | 0.92 | 0.47 | 0.12 | +0.09 | +300.00% | 0.00 | 668 | 261 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.00 | 242 | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 52 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.14 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 7 | 557 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.06 | 1.03 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 3.75 | 1.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.86 | 0.93 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.03 | -1.65 | -98.22% | 0.00 | 72 | 29 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.72 | 1.36 | 0.04 | -1.65 | -97.64% | 0.01 | 2 | 18 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.33 | 0.67 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.05 | -71.43% | 0.00 | 48 | 368 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.38 | 0.69 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.59 | 0.30 | 0.01 | -0.42 | -97.68% | 0.00 | 303 | 361 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.24 | 0.62 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.92 | 0.46 | 0.32 | +0.20 | +166.67% | 0.00 | 10 | 271 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 1.92 | 0.96 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.44 | 0.72 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 255 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.91 | 0.46 | 0.36 | -0.22 | -37.94% | 0.00 | 11 | 755 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 1.62 | 0.81 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.68 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.97 | 0.49 | 0.25 | -1.20 | -82.76% | 0.00 | 10 | 99 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.29 | -69.05% | 0.00 | 59 | 460 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 1.33 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.53 | 0.27 | 0.15 | -0.33 | -68.75% | 0.00 | 5 | 626 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 1.21 | 0.61 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 277.50 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.19 | -38.78% | 0.00 | 16 | 478 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 1.28 | 0.64 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 1.68 | 0.84 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 287.50 | 0.00 | 1.82 | 0.91 | 0.32 | -0.28 | -46.67% | 0.00 | 1 | 163 | 1.08 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.22 | -0.45 | -67.17% | 0.00 | 17 | 240 | 0.94 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 1.08 | 0.54 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 1.52 | 0.76 | 0.26 | -1.39 | -84.25% | 0.00 | 2 | 59 | 0.94 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 2.29 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.72 | 0.86 | 0.39 | -0.97 | -71.33% | 0.00 | 5 | 1,095 | 0.67 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 1.63 | 0.82 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 1.88 | 0.94 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 307.50 | 0.03 | 1.26 | 0.65 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 310.00 | 0.08 | 1.82 | 0.95 | 0.83 | -1.13 | -57.66% | 0.00 | 3 | 304 | 0.69 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 2.96 | 1.48 | 0.79 | -1.49 | -65.36% | 0.00 | 1 | 4 | 0.71 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 2.19 | 1.10 | 0.94 | -1.53 | -61.95% | 0.00 | 3 | 18 | 0.73 | -0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 2.26 | 1.13 | 1.37 | -1.63 | -54.34% | 0.00 | 1 | 6 | 0.71 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 320.00 | 0.20 | 1.72 | 0.96 | 0.87 | -1.91 | -68.71% | 0.00 | 48 | 190 | 0.67 | -0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 2.68 | 1.34 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | -0.02 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.34 | 1.17 | 1.90 | -1.45 | -43.29% | 0.00 | 6 | 49 | 0.62 | -0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 2.95 | 1.48 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | -0.03 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 0.13 | 2.40 | 1.27 | 1.26 | -5.09 | -80.16% | 0.00 | 4 | 223 | 0.62 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 332.50 | 0.51 | 2.37 | 1.44 | 5.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | -0.04 | 0.00 | -0.17 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 335.00 | 0.61 | 2.81 | 1.71 | 2.00 | -3.65 | -64.61% | 0.01 | 1 | 16 | 0.63 | -0.04 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 337.50 | 0.73 | 3.05 | 1.89 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.05 | 0.00 | -0.20 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 340.00 | 0.98 | 3.25 | 2.12 | 2.30 | -4.40 | -65.68% | 0.01 | 6 | 526 | 0.62 | -0.06 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 342.50 | 0.88 | 3.50 | 2.19 | 2.89 | -3.62 | -55.61% | 0.01 | 6 | 3 | 0.60 | -0.07 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 345.00 | 0.51 | 3.70 | 2.11 | 2.77 | -4.98 | -64.26% | 0.01 | 1 | 317 | 0.56 | -0.08 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 2.37 | 3.10 | 2.74 | 3.15 | -5.47 | -63.46% | 0.01 | 11 | 585 | 0.59 | -0.10 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 355.00 | 2.53 | 4.70 | 3.62 | 3.65 | -12.17 | -76.93% | 0.01 | 4 | 4 | 0.59 | -0.12 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 2.80 | 4.75 | 3.78 | 4.15 | -8.75 | -67.83% | 0.01 | 8 | 140 | 0.55 | -0.15 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 365.00 | 4.15 | 5.90 | 5.03 | 4.95 | -10.64 | -68.25% | 0.01 | 38 | 16 | 0.57 | -0.19 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 370.00 | 4.20 | 8.35 | 6.28 | 7.25 | -8.58 | -54.21% | 0.02 | 27 | 415 | 0.57 | -0.22 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 375.00 | 6.40 | 8.60 | 7.50 | 7.23 | -13.32 | -64.82% | 0.02 | 26 | 52 | 0.56 | -0.26 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 380.00 | 9.00 | 11.45 | 10.23 | 10.60 | -16.40 | -60.75% | 0.03 | 13 | 62 | 0.60 | -0.30 | 0.01 | -0.58 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 385.00 | 8.45 | 12.05 | 10.25 | 12.85 | -12.15 | -48.60% | 0.03 | 26 | 34 | 0.54 | -0.35 | 0.01 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 390.00 | 10.30 | 15.50 | 12.90 | 13.55 | -15.75 | -53.76% | 0.03 | 14 | 27 | 0.56 | -0.39 | 0.01 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 395.00 | 12.45 | 17.90 | 15.18 | 17.10 | % | 0.04 | 13 | 0 | 0.56 | -0.44 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 400.00 | 14.80 | 20.50 | 17.65 | 19.95 | -18.75 | -48.45% | 0.04 | 16 | 38 | 0.55 | -0.48 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 410.00 | 20.35 | 26.35 | 23.35 | 40.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.55 | -0.57 | 0.01 | -0.65 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 420.00 | 27.30 | 33.25 | 30.28 | 33.68 | -16.02 | -32.24% | 0.07 | 21 | 72 | 0.56 | -0.65 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 430.00 | 34.55 | 41.00 | 37.78 | 60.80 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.56 | -0.72 | 0.01 | -0.56 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 440.00 | 41.50 | 49.35 | 45.43 | 104.66 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.75 | -0.79 | 0.01 | -0.49 | 6/11/2026 | 8/7/2026 4:00:03 PM EST |
| 450.00 | 49.40 | 58.40 | 53.90 | 60.50 | -17.17 | -22.11% | 0.12 | 1 | 24 | 0.78 | -0.84 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 460.00 | 59.30 | 67.45 | 63.38 | 138.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.82 | -0.88 | 0.00 | -0.34 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 470.00 | 68.35 | 76.75 | 72.55 | 147.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.86 | -0.91 | 0.00 | -0.27 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 480.00 | 77.30 | 86.30 | 81.80 | 157.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.90 | -0.94 | 0.00 | -0.21 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 490.00 | 87.00 | 96.00 | 91.50 | 167.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.95 | -0.96 | 0.00 | -0.16 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 500.00 | 96.80 | 105.80 | 101.30 | 147.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.12 | 7/1/2026 | 8/7/2026 4:00:03 PM EST |
| 510.00 | 105.90 | 116.50 | 111.20 | % | 0.22 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 8/7/2026 4:00:03 PM EST | |||
| 520.00 | 115.80 | 126.40 | 121.10 | % | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:03 PM EST | |||
| 530.00 | 125.70 | 136.30 | 131.00 | 175.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 540.00 | 135.65 | 148.45 | 142.05 | 170.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 6/3/2026 | 8/7/2026 4:00:03 PM EST |
| 550.00 | 143.50 | 158.45 | 150.98 | 185.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 8/7/2026 4:00:03 PM EST |
| 560.00 | 153.45 | 168.40 | 160.93 | 209.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 8/7/2026 4:00:03 PM EST |
| 570.00 | 163.45 | 178.40 | 170.93 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 580.00 | 175.30 | 186.30 | 180.80 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 590.00 | 185.45 | 196.10 | 190.78 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 600.00 | 195.45 | 206.05 | 200.75 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 610.00 | 205.45 | 216.05 | 210.75 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 620.00 | 214.10 | 228.75 | 221.43 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 640.00 | 232.95 | 248.75 | 240.85 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |