Options Chain for MONGODB INC CL A (MDB) - $428.36 as of 9/23/2026 8:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 243.30 | 256.90 | 250.10 | 179.12 | 0.00 | 0.00% | 1.39 | 0 | 1 | 9.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 185.00 | 236.25 | 251.90 | 244.08 | % | 1.32 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 190.00 | 230.85 | 246.90 | 238.88 | % | 1.26 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 195.00 | 226.20 | 241.90 | 234.05 | % | 1.20 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 200.00 | 223.10 | 236.80 | 229.95 | 183.45 | 0.00 | 0.00% | 1.15 | 0 | 3 | 8.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 216.25 | 231.80 | 224.03 | % | 1.09 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 210.00 | 213.30 | 223.80 | 218.55 | % | 1.04 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 215.00 | 206.25 | 221.90 | 214.08 | 200.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 7.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:03 PM EST |
| 220.00 | 203.30 | 216.90 | 210.10 | 198.00 | 0.00 | 0.00% | 0.95 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:03 PM EST |
| 225.00 | 196.25 | 208.80 | 202.53 | 192.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:03 PM EST |
| 230.00 | 191.25 | 203.80 | 197.53 | 205.05 | 0.00 | 0.00% | 0.86 | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 4:00:03 PM EST |
| 235.00 | 186.25 | 200.30 | 193.28 | % | 0.82 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 240.00 | 180.55 | 194.55 | 187.55 | 184.85 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 4:00:03 PM EST |
| 245.00 | 176.20 | 188.80 | 182.50 | % | 0.74 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 250.00 | 171.20 | 186.05 | 178.63 | 157.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:03 PM EST |
| 255.00 | 168.10 | 179.45 | 173.78 | 190.62 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:03 PM EST |
| 260.00 | 160.95 | 175.45 | 168.20 | 99.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 265.00 | 158.30 | 168.85 | 163.58 | 105.60 | 0.00 | 0.00% | 0.62 | 0 | 5 | 4.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 270.00 | 150.95 | 164.65 | 157.80 | 109.80 | 0.00 | 0.00% | 0.58 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 275.00 | 146.40 | 160.30 | 153.35 | 89.25 | 0.00 | 0.00% | 0.56 | 0 | 19 | 4.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:03 PM EST |
| 280.00 | 143.25 | 155.50 | 149.38 | 148.49 | +64.04 | +75.84% | 0.53 | 2 | 39 | 4.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 282.50 | 140.85 | 151.35 | 146.10 | 146.00 | % | 0.52 | 6 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 285.00 | 136.25 | 150.25 | 143.25 | 145.16 | +64.16 | +79.21% | 0.50 | 4 | 14 | 4.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 287.50 | 133.75 | 146.35 | 140.05 | % | 0.49 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 290.00 | 131.25 | 144.65 | 137.95 | 110.08 | 0.00 | 0.00% | 0.48 | 0 | 13 | 4.08 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 292.50 | 128.80 | 142.80 | 135.80 | % | 0.46 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 295.00 | 126.15 | 138.85 | 132.50 | 71.35 | 0.00 | 0.00% | 0.45 | 0 | 28 | 3.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:03 PM EST |
| 297.50 | 123.75 | 138.00 | 130.88 | % | 0.44 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 300.00 | 121.10 | 133.85 | 127.48 | 104.00 | 0.00 | 0.00% | 0.42 | 0 | 46 | 3.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 302.50 | 118.65 | 132.10 | 125.38 | 79.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:03 PM EST |
| 305.00 | 118.35 | 128.85 | 123.60 | 93.21 | 0.00 | 0.00% | 0.41 | 0 | 32 | 3.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 307.50 | 113.80 | 127.80 | 120.80 | 64.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 310.00 | 111.30 | 123.85 | 117.58 | 57.00 | 0.00 | 0.00% | 0.38 | 0 | 39 | 3.52 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:03 PM EST |
| 312.50 | 110.85 | 121.35 | 116.10 | % | 0.37 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 315.00 | 108.75 | 121.05 | 114.90 | 70.85 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.79 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:03 PM EST |
| 317.50 | 108.35 | 116.35 | 112.35 | % | 0.35 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 320.00 | 105.40 | 113.85 | 109.63 | 57.35 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 322.50 | 102.80 | 114.35 | 108.58 | % | 0.34 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 325.00 | 100.35 | 108.35 | 104.35 | 59.19 | 0.00 | 0.00% | 0.32 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 327.50 | 97.20 | 105.15 | 101.18 | 108.10 | % | 0.31 | 2 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 330.00 | 95.65 | 103.30 | 99.48 | 105.61 | +6.91 | +7.01% | 0.30 | 4 | 26 | 2.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 332.50 | 91.90 | 100.70 | 96.30 | % | 0.29 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 335.00 | 89.25 | 97.40 | 93.33 | 31.50 | 0.00 | 0.00% | 0.28 | 0 | 65 | 2.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 337.50 | 86.40 | 95.15 | 90.78 | % | 0.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 340.00 | 83.95 | 92.70 | 88.33 | 30.10 | 0.00 | 0.00% | 0.26 | 0 | 34 | 2.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 342.50 | 82.25 | 90.75 | 86.50 | % | 0.25 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 345.00 | 79.80 | 87.95 | 83.88 | 82.10 | +47.40 | +136.60% | 0.24 | 2 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 347.50 | 76.85 | 84.95 | 80.90 | 28.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:03 PM EST |
| 350.00 | 75.00 | 82.90 | 78.95 | 79.25 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 352.50 | 71.80 | 79.80 | 75.80 | % | 0.22 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 355.00 | 68.95 | 77.70 | 73.33 | 33.76 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:03 PM EST |
| 357.50 | 66.45 | 75.20 | 70.83 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 360.00 | 63.80 | 72.50 | 68.15 | 42.50 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.00 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 362.50 | 61.30 | 70.15 | 65.73 | 43.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 365.00 | 59.50 | 68.40 | 63.95 | 52.90 | 0.00 | 0.00% | 0.18 | 0 | 106 | 2.03 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 367.50 | 56.45 | 65.20 | 60.83 | 32.04 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.86 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 370.00 | 54.20 | 63.00 | 58.60 | 67.05 | 0.00 | 0.00% | 0.16 | 0 | 235 | 1.88 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 372.50 | 52.90 | 60.85 | 56.88 | 39.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 375.00 | 51.30 | 57.95 | 54.63 | 29.23 | 0.00 | 0.00% | 0.15 | 0 | 181 | 1.72 | 0.99 | 0.00 | -0.14 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 377.50 | 46.60 | 55.40 | 51.00 | 44.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.65 | 0.98 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 380.00 | 44.15 | 53.10 | 48.63 | 47.37 | -8.09 | -14.59% | 0.13 | 1 | 59 | 1.62 | 0.98 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 382.50 | 42.40 | 51.00 | 46.70 | 50.27 | +20.78 | +70.47% | 0.12 | 1 | 11 | 1.62 | 0.98 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 385.00 | 39.20 | 48.00 | 43.60 | 48.84 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.49 | 0.97 | 0.00 | -0.25 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 387.50 | 38.45 | 46.20 | 42.33 | 44.99 | -3.54 | -7.30% | 0.11 | 1 | 17 | 1.53 | 0.97 | 0.00 | -0.32 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 390.00 | 34.70 | 43.60 | 39.15 | 43.35 | +1.80 | +4.34% | 0.10 | 1 | 271 | 1.44 | 0.96 | 0.00 | -0.41 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 392.50 | 32.50 | 40.95 | 36.73 | 48.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.36 | 0.95 | 0.00 | -0.54 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 395.00 | 29.60 | 38.60 | 34.10 | 38.40 | -2.70 | -6.57% | 0.09 | 1 | 102 | 1.32 | 0.93 | 0.01 | -0.77 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 397.50 | 27.80 | 36.25 | 32.03 | 39.11 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.27 | 0.91 | 0.01 | -1.03 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 400.00 | 25.55 | 33.70 | 29.63 | 32.85 | -4.15 | -11.22% | 0.07 | 5 | 493 | 1.20 | 0.90 | 0.01 | -1.20 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 402.50 | 23.35 | 31.50 | 27.43 | 28.55 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.18 | 0.88 | 0.01 | -1.54 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 405.00 | 21.15 | 29.30 | 25.23 | 29.45 | -1.55 | -5.00% | 0.06 | 2 | 57 | 1.14 | 0.86 | 0.01 | -1.63 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 407.50 | 19.00 | 27.05 | 23.03 | 25.57 | -3.98 | -13.47% | 0.06 | 1 | 24 | 1.09 | 0.84 | 0.01 | -1.64 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 410.00 | 18.85 | 24.60 | 21.73 | 22.21 | -4.64 | -17.29% | 0.05 | 21 | 54 | 1.03 | 0.81 | 0.01 | -1.87 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 412.50 | 15.15 | 23.00 | 19.08 | 11.92 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.04 | 0.78 | 0.01 | -1.95 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 415.00 | 13.75 | 21.25 | 17.50 | 22.35 | -3.66 | -14.08% | 0.04 | 3 | 55 | 1.04 | 0.75 | 0.01 | -2.05 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 417.50 | 11.25 | 19.50 | 15.38 | 17.71 | +9.26 | +109.59% | 0.04 | 1 | 6 | 1.02 | 0.72 | 0.02 | -2.11 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 420.00 | 9.65 | 17.60 | 13.63 | 16.93 | +0.28 | +1.69% | 0.03 | 54 | 137 | 0.61 | 0.68 | 0.02 | -2.19 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 422.50 | 8.15 | 16.35 | 12.25 | 13.00 | +0.20 | +1.57% | 0.03 | 10 | 13 | 0.66 | 0.63 | 0.02 | -2.25 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 425.00 | 8.25 | 14.50 | 11.38 | 11.72 | -0.82 | -6.54% | 0.03 | 212 | 241 | 0.72 | 0.59 | 0.02 | -2.29 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 427.50 | 5.60 | 13.80 | 9.70 | 14.36 | -0.54 | -3.63% | 0.02 | 8 | 56 | 0.69 | 0.54 | 0.02 | -2.33 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 430.00 | 7.50 | 11.75 | 9.63 | 8.31 | -3.15 | -27.49% | 0.02 | 167 | 233 | 0.79 | 0.50 | 0.02 | -2.36 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 432.50 | 5.55 | 10.40 | 7.98 | 7.20 | -2.80 | -28.00% | 0.02 | 45 | 37 | 0.74 | 0.45 | 0.02 | -2.38 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 435.00 | 5.15 | 10.30 | 7.73 | 5.40 | -1.77 | -24.69% | 0.02 | 11 | 136 | 0.81 | 0.41 | 0.02 | -2.39 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 437.50 | 2.50 | 8.95 | 5.73 | 7.80 | -3.90 | -33.34% | 0.01 | 4 | 64 | 0.71 | 0.38 | 0.02 | -2.43 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 440.00 | 2.66 | 7.05 | 4.86 | 5.42 | -0.18 | -3.22% | 0.01 | 112 | 251 | 0.71 | 0.35 | 0.01 | -2.48 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 442.50 | 2.35 | 5.60 | 3.98 | 5.76 | -0.24 | -4.00% | 0.01 | 37 | 12 | 0.70 | 0.32 | 0.01 | -2.51 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 445.00 | 1.46 | 5.60 | 3.53 | 5.30 | +0.73 | +15.98% | 0.01 | 17 | 55 | 0.71 | 0.30 | 0.01 | -2.57 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 447.50 | 0.17 | 7.70 | 3.94 | 3.43 | -1.17 | -25.44% | 0.01 | 25 | 257 | 0.74 | 0.28 | 0.01 | -2.56 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 450.00 | 0.16 | 4.90 | 2.53 | 3.39 | -0.21 | -5.84% | 0.01 | 31 | 241 | 0.66 | 0.28 | 0.01 | -2.76 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 452.50 | 0.00 | 4.20 | 2.10 | 2.72 | -0.83 | -23.38% | 0.00 | 8 | 52 | 0.96 | 0.23 | 0.01 | -2.23 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 3.40 | 1.70 | 2.47 | -0.73 | -22.82% | 0.00 | 23 | 183 | 0.94 | 0.21 | 0.01 | -2.18 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 457.50 | 0.00 | 3.20 | 1.60 | 2.00 | -0.80 | -28.58% | 0.00 | 11 | 41 | 0.96 | 0.19 | 0.01 | -2.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 3.20 | 1.60 | 2.02 | +0.07 | +3.59% | 0.00 | 15 | 89 | 1.01 | 0.18 | 0.01 | -2.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 462.50 | 0.00 | 2.73 | 1.37 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.16 | 0.01 | -2.01 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 1.87 | 0.94 | 1.00 | -0.72 | -41.86% | 0.00 | 3 | 244 | 0.93 | 0.16 | 0.01 | -2.08 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 470.00 | 0.28 | 1.41 | 0.85 | 0.61 | -0.45 | -42.46% | 0.00 | 3 | 73 | 0.80 | 0.15 | 0.01 | -2.10 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 1.36 | 0.68 | 0.37 | -1.39 | -78.98% | 0.00 | 1 | 24 | 1.01 | 0.12 | 0.01 | -1.79 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 480.00 | 0.16 | 1.24 | 0.70 | 0.60 | -0.75 | -55.56% | 0.00 | 1 | 54 | 0.89 | 0.11 | 0.00 | -1.75 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 485.00 | 0.15 | 0.68 | 0.42 | 0.31 | -0.71 | -69.61% | 0.00 | 2 | 43 | 0.88 | 0.10 | 0.00 | -1.83 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 490.00 | 0.14 | 1.06 | 0.60 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 66 | 0.99 | 0.08 | 0.00 | -1.46 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 495.00 | 0.01 | 0.75 | 0.38 | 0.14 | -0.46 | -76.67% | 0.00 | 10 | 21 | 0.90 | 0.07 | 0.00 | -1.30 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 500.00 | 0.08 | 0.17 | 0.13 | 0.09 | -0.13 | -59.10% | 0.00 | 162 | 168 | 0.91 | 0.06 | 0.00 | -1.06 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 1.29 | 0.65 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.03 | 0.00 | -0.48 | 9/15/2026 | 9/23/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 4.35 | 2.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.02 | 0.02 | 0.00 | -0.18 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.03 | 0.01 | 0.00 | -0.12 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 13.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | -0.05 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 10.65 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.46 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.59 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.77 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/23/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 8.55 | 4.28 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 8.55 | 4.28 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 7.90 | 3.95 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 8.55 | 4.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 635.00 | 0.00 | 8.55 | 4.28 | 2.18 | +2.17 | +21,700.00% | 0.01 | 2 | 71 | 3.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 8.55 | 4.28 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 8.55 | 4.28 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 8.55 | 4.28 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:03 PM EST |
| 665.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 670.00 | 0.00 | 7.70 | 3.85 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 675.00 | 0.00 | 8.55 | 4.28 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 8.55 | 4.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 5.10 | 2.55 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 8.55 | 4.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 8.55 | 4.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 8.55 | 4.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 8.50 | 4.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 8.50 | 4.25 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 7.90 | 3.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 8.50 | 4.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 8.40 | 4.20 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 8.50 | 4.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 8.50 | 4.25 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.68 | 0.84 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 8.55 | 4.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 8.55 | 4.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 8.55 | 4.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 390 | 4.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 0.65 | 0.33 | 0.01 | -1.08 | -99.09% | 0.00 | 20 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 4.20 | 2.10 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.20 | 2.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 213 | 1.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 0.81 | 0.41 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.15 | 2.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 4.15 | 2.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,122 | 141 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 337.50 | 0.00 | 4.25 | 2.13 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 340.00 | 0.01 | 0.50 | 0.26 | 0.05 | +0.04 | +400.00% | 0.00 | 12 | 133 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 342.50 | 0.00 | 4.25 | 2.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.37 | 1.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 466 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 352.50 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.53 | +0.43 | +430.00% | 0.00 | 1 | 133 | 1.32 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 362.50 | 0.01 | 0.21 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 15 | 18 | 0.93 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.31 | 0.16 | 2.57 | +2.27 | +756.67% | 0.00 | 1 | 80 | 1.12 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 4.15 | 2.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.95 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.09 | -56.25% | 0.00 | 11 | 270 | 1.22 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 2.24 | 1.12 | 1.91 | +1.42 | +289.80% | 0.00 | 1 | 36 | 1.52 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 375.00 | 0.05 | 0.22 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 20 | 86 | 0.84 | -0.01 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 377.50 | 0.01 | 0.57 | 0.29 | 0.15 | -0.18 | -54.55% | 0.00 | 23 | 8 | 0.82 | -0.02 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 380.00 | 0.10 | 1.01 | 0.56 | 0.15 | -0.21 | -58.34% | 0.00 | 15 | 142 | 0.93 | -0.02 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 1.30 | 0.65 | 0.24 | -0.19 | -44.19% | 0.00 | 5 | 22 | 1.13 | -0.02 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.94 | 0.47 | 0.29 | -0.12 | -29.27% | 0.00 | 1 | 170 | 1.00 | -0.03 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 1.34 | 0.67 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.04 | -0.03 | 0.00 | -0.32 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 1.58 | 0.79 | 0.45 | -0.22 | -32.84% | 0.00 | 5 | 139 | 1.03 | -0.04 | 0.00 | -0.41 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 1.54 | 0.77 | 0.48 | -0.42 | -46.67% | 0.00 | 6 | 19 | 0.98 | -0.05 | 0.00 | -0.54 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 395.00 | 0.30 | 1.19 | 0.75 | 0.57 | -0.43 | -43.00% | 0.00 | 14 | 78 | 0.75 | -0.07 | 0.01 | -0.77 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 397.50 | 0.01 | 1.55 | 0.78 | 0.71 | -0.83 | -53.90% | 0.00 | 712 | 633 | 0.63 | -0.09 | 0.01 | -1.03 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 400.00 | 0.21 | 2.09 | 1.15 | 0.63 | -0.93 | -59.62% | 0.00 | 16 | 72 | 0.71 | -0.10 | 0.01 | -1.20 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 402.50 | 0.01 | 2.09 | 1.05 | 1.02 | -0.28 | -21.54% | 0.00 | 2 | 26 | 0.59 | -0.12 | 0.01 | -1.54 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 405.00 | 0.95 | 1.87 | 1.41 | 1.35 | -0.72 | -34.79% | 0.00 | 15 | 108 | 0.70 | -0.14 | 0.01 | -1.63 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 407.50 | 0.00 | 4.50 | 2.25 | 1.58 | -0.36 | -18.56% | 0.01 | 2 | 35 | 1.01 | -0.16 | 0.01 | -1.64 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 410.00 | 0.05 | 5.95 | 3.00 | 2.20 | -0.43 | -16.35% | 0.01 | 3 | 262 | 0.69 | -0.19 | 0.01 | -1.87 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 412.50 | 2.10 | 3.80 | 2.95 | 2.94 | +0.29 | +10.95% | 0.01 | 700 | 8 | 0.72 | -0.22 | 0.01 | -1.95 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 415.00 | 2.00 | 4.80 | 3.40 | 2.51 | -1.55 | -38.18% | 0.01 | 15 | 63 | 0.69 | -0.25 | 0.01 | -2.05 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 417.50 | 1.78 | 7.90 | 4.84 | 2.60 | -2.44 | -48.42% | 0.01 | 15 | 13 | 0.75 | -0.28 | 0.02 | -2.11 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 420.00 | 4.10 | 6.00 | 5.05 | 4.80 | -0.60 | -11.12% | 0.01 | 65 | 146 | 0.71 | -0.32 | 0.02 | -2.19 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 422.50 | 4.95 | 7.25 | 6.10 | 4.92 | -0.47 | -8.72% | 0.01 | 10 | 2 | 0.72 | -0.37 | 0.02 | -2.25 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 425.00 | 5.45 | 9.30 | 7.38 | 7.15 | +0.49 | +7.36% | 0.02 | 39 | 40 | 0.74 | -0.41 | 0.02 | -2.29 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 427.50 | 4.25 | 12.30 | 8.28 | 5.80 | -3.55 | -37.97% | 0.02 | 3 | 5 | 0.72 | -0.46 | 0.02 | -2.33 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 430.00 | 5.65 | 12.10 | 8.88 | 7.68 | -2.32 | -23.20% | 0.02 | 6 | 61 | 0.67 | -0.50 | 0.02 | -2.36 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 432.50 | 7.20 | 13.70 | 10.45 | 7.02 | -4.78 | -40.51% | 0.02 | 17 | 2 | 0.68 | -0.55 | 0.02 | -2.38 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 435.00 | 8.80 | 15.90 | 12.35 | 10.00 | -3.40 | -25.38% | 0.03 | 3 | 56 | 0.71 | -0.59 | 0.02 | -2.39 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 437.50 | 10.50 | 18.55 | 14.53 | 13.98 | +1.98 | +16.50% | 0.03 | 13 | 4 | 0.76 | -0.62 | 0.02 | -2.43 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 440.00 | 12.85 | 18.50 | 15.68 | 11.00 | -3.73 | -25.33% | 0.04 | 2 | 108 | 0.71 | -0.65 | 0.01 | -2.48 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 442.50 | 14.10 | 22.15 | 18.13 | 15.90 | % | 0.04 | 1 | 0 | 0.73 | -0.68 | 0.01 | -2.51 | 9/23/2026 | 9/23/2026 4:00:03 PM EST | |
| 445.00 | 16.00 | 23.10 | 19.55 | 17.45 | -16.05 | -47.91% | 0.04 | 23 | 5 | 1.07 | -0.70 | 0.01 | -2.57 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 447.50 | 17.95 | 26.00 | 21.98 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.17 | -0.72 | 0.01 | -2.56 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 450.00 | 19.70 | 27.95 | 23.83 | 21.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.18 | -0.72 | 0.01 | -2.76 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 452.50 | 22.15 | 27.95 | 25.05 | % | 0.06 | 0 | 0 | 1.00 | -0.77 | 0.01 | -2.23 | 9/23/2026 4:00:03 PM EST | |||
| 455.00 | 24.30 | 31.90 | 28.10 | 49.75 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.20 | -0.79 | 0.01 | -2.18 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 457.50 | 25.70 | 34.50 | 30.10 | % | 0.07 | 0 | 0 | 1.27 | -0.81 | 0.01 | -2.12 | 9/23/2026 4:00:03 PM EST | |||
| 460.00 | 27.85 | 36.60 | 32.23 | 61.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.30 | -0.82 | 0.01 | -2.03 | 9/17/2026 | 9/23/2026 4:00:03 PM EST |
| 462.50 | 30.20 | 39.00 | 34.60 | % | 0.07 | 0 | 0 | 1.34 | -0.84 | 0.01 | -2.01 | 9/23/2026 4:00:03 PM EST | |||
| 465.00 | 32.55 | 41.35 | 36.95 | 53.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.38 | -0.84 | 0.01 | -2.08 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 470.00 | 37.30 | 46.10 | 41.70 | 102.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.46 | -0.85 | 0.01 | -2.10 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 475.00 | 42.15 | 50.95 | 46.55 | 107.38 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | -0.88 | 0.01 | -1.79 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 480.00 | 47.05 | 55.85 | 51.45 | 112.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.62 | -0.89 | 0.00 | -1.75 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 485.00 | 51.95 | 60.75 | 56.35 | 104.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.70 | -0.90 | 0.00 | -1.83 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 490.00 | 56.95 | 65.70 | 61.33 | 124.11 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.78 | -0.92 | 0.00 | -1.46 | 9/11/2026 | 9/23/2026 4:00:03 PM EST |
| 495.00 | 61.90 | 70.70 | 66.30 | 113.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.86 | -0.93 | 0.00 | -1.30 | 9/2/2026 | 9/23/2026 4:00:03 PM EST |
| 500.00 | 66.70 | 75.95 | 71.33 | 71.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.94 | -0.94 | 0.00 | -1.06 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 505.00 | 71.85 | 80.65 | 76.25 | % | 0.15 | 0 | 0 | 2.03 | -0.97 | 0.00 | -0.48 | 9/23/2026 4:00:03 PM EST | |||
| 510.00 | 76.85 | 85.65 | 81.25 | 88.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.18 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 520.00 | 86.85 | 95.65 | 91.25 | 92.15 | -4.05 | -4.21% | 0.18 | 1 | 0 | 2.26 | -0.99 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 530.00 | 96.85 | 105.65 | 101.25 | 106.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.05 | 8/18/2026 | 9/23/2026 4:00:03 PM EST |
| 540.00 | 103.85 | 116.55 | 110.20 | 107.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.03 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 550.00 | 113.85 | 126.70 | 120.28 | 128.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/23/2026 4:00:03 PM EST |
| 560.00 | 123.85 | 136.65 | 130.25 | 137.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/23/2026 4:00:03 PM EST |
| 570.00 | 136.30 | 146.65 | 141.48 | 133.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 580.00 | 143.85 | 157.15 | 150.50 | 141.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:03 PM EST |
| 585.00 | 148.85 | 161.55 | 155.20 | 147.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 590.00 | 156.30 | 166.65 | 161.48 | 149.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 595.00 | 158.85 | 171.80 | 165.33 | % | 0.28 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 600.00 | 163.85 | 176.80 | 170.33 | 172.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 605.00 | 168.85 | 181.50 | 175.18 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 610.00 | 173.85 | 186.55 | 180.20 | 175.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 615.00 | 178.85 | 191.80 | 185.33 | % | 0.30 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 620.00 | 183.85 | 196.65 | 190.25 | 185.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 625.00 | 188.85 | 201.65 | 195.25 | 196.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 630.00 | 196.30 | 208.15 | 202.23 | % | 0.32 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 635.00 | 201.30 | 211.80 | 206.55 | 205.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 640.00 | 204.85 | 218.45 | 211.65 | 210.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 645.00 | 208.35 | 221.80 | 215.08 | % | 0.33 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 650.00 | 213.35 | 226.80 | 220.08 | % | 0.34 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 655.00 | 221.40 | 233.85 | 227.63 | 215.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 660.00 | 223.25 | 238.75 | 231.00 | % | 0.35 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 665.00 | 228.25 | 243.35 | 235.80 | % | 0.35 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 670.00 | 233.30 | 248.75 | 241.03 | % | 0.36 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 675.00 | 241.40 | 253.75 | 247.58 | % | 0.37 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 680.00 | 243.25 | 258.30 | 250.78 | % | 0.37 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 685.00 | 248.20 | 263.75 | 255.98 | % | 0.37 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST |