Options Chain for MONGODB INC CL A (MDB) - $330.10 as of 9/12/2025 9:08:59 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 | 252.05 | 259.30 | 255.68 | 219.25 | 0.00 | 0.00% | 3.41 | 0 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 246.85 | 254.30 | 250.58 | 203.25 | 0.00 | 0.00% | 3.13 | 0 | 3 | 6.61 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 242.50 | 249.35 | 245.93 | 121.54 | 0.00 | 0.00% | 2.89 | 0 | 2 | 6.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 236.90 | 244.35 | 240.63 | 124.18 | 0.00 | 0.00% | 2.67 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 232.00 | 239.35 | 235.68 | 112.76 | 0.00 | 0.00% | 2.48 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 226.85 | 234.35 | 230.60 | 115.27 | 0.00 | 0.00% | 2.31 | 0 | 15 | 5.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 221.90 | 229.35 | 225.63 | % | 2.15 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 110.00 | 217.35 | 224.35 | 220.85 | 101.70 | 0.00 | 0.00% | 2.01 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 212.00 | 219.30 | 215.65 | 66.75 | 0.00 | 0.00% | 1.88 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 206.95 | 214.30 | 210.63 | 163.39 | 0.00 | 0.00% | 1.76 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 202.20 | 209.35 | 205.78 | 89.60 | 0.00 | 0.00% | 1.65 | 0 | 17 | 4.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 197.20 | 203.75 | 200.48 | 90.04 | 0.00 | 0.00% | 1.54 | 0 | 33 | 4.33 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 135.00 | 192.30 | 198.75 | 195.53 | 81.23 | 0.00 | 0.00% | 1.45 | 0 | 46 | 4.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 140.00 | 187.10 | 194.30 | 190.70 | 80.00 | 0.00 | 0.00% | 1.36 | 0 | 16 | 4.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 145.00 | 182.20 | 188.75 | 185.48 | 151.90 | 0.00 | 0.00% | 1.28 | 0 | 51 | 3.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 177.35 | 184.30 | 180.83 | 139.95 | 0.00 | 0.00% | 1.21 | 0 | 24 | 3.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 155.00 | 172.10 | 179.40 | 175.75 | 59.80 | 0.00 | 0.00% | 1.13 | 0 | 11 | 3.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:02 PM EST |
| 160.00 | 167.20 | 173.90 | 170.55 | 169.19 | 0.00 | 0.00% | 1.07 | 0 | 65 | 3.50 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 162.20 | 168.85 | 165.53 | 56.60 | 0.00 | 0.00% | 1.00 | 0 | 73 | 3.37 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 157.30 | 163.80 | 160.55 | 157.69 | 0.00 | 0.00% | 0.94 | 0 | 341 | 3.24 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 175.00 | 153.15 | 158.85 | 156.00 | 168.58 | 0.00 | 0.00% | 0.89 | 0 | 367 | 3.12 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 149.55 | 151.75 | 150.65 | 150.61 | +18.33 | +13.86% | 0.84 | 2 | 415 | 2.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 185.00 | 143.90 | 146.85 | 145.38 | 103.42 | 0.00 | 0.00% | 0.79 | 0 | 610 | 2.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 138.95 | 142.40 | 140.68 | 140.30 | 0.00 | 0.00% | 0.74 | 0 | 341 | 2.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 192.50 | 136.25 | 139.40 | 137.83 | 133.98 | 0.00 | 0.00% | 0.72 | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 195.00 | 133.75 | 136.85 | 135.30 | 143.50 | 0.00 | 0.00% | 0.69 | 0 | 508 | 2.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 197.50 | 131.55 | 134.40 | 132.98 | % | 0.67 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 200.00 | 129.40 | 131.80 | 130.60 | 130.04 | -4.45 | -3.31% | 0.65 | 2 | 379 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 202.50 | 126.30 | 129.40 | 127.85 | 137.91 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 123.55 | 127.90 | 125.73 | 86.20 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 207.50 | 121.15 | 124.35 | 122.75 | 24.25 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:02 PM EST |
| 210.00 | 119.70 | 121.75 | 120.73 | 126.00 | 0.00 | 0.00% | 0.57 | 0 | 1,172 | 1.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 212.50 | 116.80 | 119.40 | 118.10 | 109.12 | 0.00 | 0.00% | 0.56 | 0 | 60 | 2.14 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 114.30 | 116.90 | 115.60 | 111.42 | 0.00 | 0.00% | 0.54 | 0 | 160 | 2.15 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 217.50 | 112.30 | 115.80 | 114.05 | 95.40 | 0.00 | 0.00% | 0.52 | 0 | 485 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 220.00 | 109.05 | 111.85 | 110.45 | 111.33 | -6.04 | -5.15% | 0.50 | 15 | 1,752 | 2.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 222.50 | 106.90 | 109.55 | 108.23 | 97.00 | 0.00 | 0.00% | 0.49 | 0 | 57 | 2.02 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 103.85 | 107.25 | 105.55 | 99.66 | 0.00 | 0.00% | 0.47 | 0 | 96 | 2.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 227.50 | 101.85 | 104.35 | 103.10 | 98.62 | 0.00 | 0.00% | 0.45 | 0 | 122 | 1.93 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 230.00 | 99.95 | 101.55 | 100.75 | 101.30 | -5.92 | -5.53% | 0.44 | 12 | 2,491 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 232.50 | 96.40 | 99.60 | 98.00 | 93.60 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 94.40 | 96.70 | 95.55 | 95.48 | -6.15 | -6.06% | 0.41 | 1 | 156 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 237.50 | 92.35 | 94.50 | 93.43 | 102.94 | 0.00 | 0.00% | 0.39 | 0 | 67 | 1.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 240.00 | 89.10 | 91.80 | 90.45 | 90.39 | -8.13 | -8.26% | 0.38 | 18 | 934 | 1.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 242.50 | 86.85 | 89.55 | 88.20 | 81.57 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 83.95 | 87.30 | 85.63 | 77.14 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 247.50 | 82.05 | 84.80 | 83.43 | 82.45 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.58 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 250.00 | 80.10 | 81.85 | 80.98 | 81.61 | -4.23 | -4.93% | 0.32 | 48 | 2,553 | 1.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 252.50 | 76.75 | 80.60 | 78.68 | 74.90 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 73.95 | 77.40 | 75.68 | 74.89 | -2.92 | -3.76% | 0.30 | 1 | 86 | 1.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 257.50 | 71.50 | 74.80 | 73.15 | 69.47 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 260.00 | 70.05 | 72.75 | 71.40 | 70.89 | +3.01 | +4.44% | 0.27 | 8 | 2,096 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 262.50 | 67.45 | 70.20 | 68.83 | 69.85 | -0.84 | -1.19% | 0.26 | 4 | 69 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 64.00 | 67.95 | 65.98 | 67.58 | -4.40 | -6.12% | 0.25 | 5 | 68 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 267.50 | 61.60 | 64.85 | 63.23 | 70.87 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 270.00 | 60.30 | 63.60 | 61.95 | 61.90 | -4.10 | -6.22% | 0.23 | 97 | 744 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 272.50 | 56.65 | 59.85 | 58.25 | 60.05 | -6.29 | -9.49% | 0.21 | 1 | 21 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 275.00 | 54.60 | 57.50 | 56.05 | 63.87 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 277.50 | 52.70 | 55.15 | 53.93 | 59.92 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 280.00 | 49.65 | 52.65 | 51.15 | 51.48 | -4.78 | -8.50% | 0.18 | 7 | 2,333 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 282.50 | 46.90 | 50.50 | 48.70 | 43.55 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 285.00 | 44.75 | 48.00 | 46.38 | 47.02 | -5.73 | -10.87% | 0.16 | 4 | 96 | 0.94 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 287.50 | 42.25 | 45.55 | 43.90 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.97 | 0.99 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 40.80 | 42.65 | 41.73 | 40.30 | -4.02 | -9.07% | 0.14 | 27 | 1,050 | 0.95 | 0.98 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 292.50 | 37.30 | 40.95 | 39.13 | 40.92 | -2.21 | -5.13% | 0.13 | 1 | 2 | 0.92 | 0.97 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 35.05 | 38.50 | 36.78 | 40.25 | +0.59 | +1.49% | 0.12 | 3 | 48 | 0.83 | 0.95 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 297.50 | 32.70 | 35.80 | 34.25 | 33.89 | -4.46 | -11.63% | 0.12 | 28 | 20 | 0.86 | 0.94 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 300.00 | 30.85 | 35.45 | 33.15 | 31.16 | -3.09 | -9.03% | 0.11 | 164 | 3,184 | 0.72 | 0.92 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 302.50 | 28.65 | 31.20 | 29.93 | 29.25 | -4.97 | -14.53% | 0.10 | 5 | 86 | 0.79 | 0.90 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 25.95 | 28.40 | 27.18 | 26.57 | -5.35 | -16.77% | 0.09 | 14 | 40 | 0.77 | 0.88 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 307.50 | 23.90 | 26.95 | 25.43 | 26.45 | -7.95 | -23.11% | 0.08 | 3 | 3 | 0.74 | 0.85 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 310.00 | 22.40 | 24.05 | 23.23 | 23.55 | -1.60 | -6.37% | 0.07 | 167 | 1,655 | 0.70 | 0.82 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 312.50 | 20.30 | 23.25 | 21.78 | 20.43 | -0.02 | -0.10% | 0.07 | 16 | 2 | 0.61 | 0.79 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 315.00 | 18.70 | 21.80 | 20.25 | 18.89 | -5.59 | -22.84% | 0.06 | 10 | 1,349 | 0.64 | 0.75 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 317.50 | 15.60 | 18.80 | 17.20 | 18.65 | -1.87 | -9.12% | 0.05 | 4 | 11 | 0.53 | 0.72 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 320.00 | 15.20 | 16.50 | 15.85 | 16.53 | -1.77 | -9.68% | 0.05 | 37 | 1,669 | 0.56 | 0.68 | 0.02 | -0.56 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 322.50 | 13.00 | 14.50 | 13.75 | 13.31 | -3.92 | -22.76% | 0.04 | 5 | 11 | 0.53 | 0.64 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 325.00 | 12.10 | 12.65 | 12.38 | 12.40 | -1.48 | -10.67% | 0.04 | 98 | 1,292 | 0.54 | 0.60 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 327.50 | 10.70 | 11.20 | 10.95 | 11.45 | -0.95 | -7.67% | 0.03 | 10 | 419 | 0.53 | 0.55 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 330.00 | 9.45 | 10.00 | 9.73 | 9.61 | -1.40 | -12.72% | 0.03 | 161 | 698 | 0.54 | 0.51 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 332.50 | 8.30 | 8.60 | 8.45 | 8.90 | -0.98 | -9.92% | 0.03 | 18 | 93 | 0.53 | 0.47 | 0.02 | -0.66 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 335.00 | 7.25 | 7.55 | 7.40 | 7.50 | -1.20 | -13.80% | 0.02 | 344 | 274 | 0.53 | 0.43 | 0.02 | -0.66 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 337.50 | 6.30 | 6.55 | 6.43 | 6.62 | -2.58 | -28.05% | 0.02 | 132 | 39 | 0.53 | 0.39 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 340.00 | 5.45 | 5.70 | 5.58 | 5.70 | -0.86 | -13.11% | 0.02 | 139 | 1,020 | 0.53 | 0.35 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 342.50 | 4.70 | 4.90 | 4.80 | 5.35 | -0.25 | -4.47% | 0.01 | 32 | 90 | 0.53 | 0.32 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 345.00 | 4.00 | 4.20 | 4.10 | 4.10 | -2.05 | -33.34% | 0.01 | 32 | 344 | 0.53 | 0.28 | 0.01 | -0.58 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 347.50 | 3.40 | 3.60 | 3.50 | 3.50 | -1.93 | -35.55% | 0.01 | 20 | 146 | 0.53 | 0.25 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 350.00 | 2.82 | 3.05 | 2.94 | 2.96 | -0.69 | -18.91% | 0.01 | 422 | 1,910 | 0.53 | 0.22 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 352.50 | 2.48 | 2.70 | 2.59 | 2.63 | -1.38 | -34.42% | 0.01 | 26 | 24 | 0.54 | 0.19 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 355.00 | 2.09 | 2.53 | 2.31 | 1.51 | -1.48 | -49.50% | 0.01 | 194 | 324 | 0.55 | 0.17 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 357.50 | 1.41 | 2.41 | 1.91 | 1.48 | -0.98 | -39.84% | 0.01 | 13 | 35 | 0.54 | 0.14 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 360.00 | 1.32 | 1.92 | 1.62 | 1.52 | -0.55 | -26.57% | 0.00 | 145 | 681 | 0.54 | 0.12 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 362.50 | 0.93 | 1.62 | 1.28 | 1.25 | -1.28 | -50.60% | 0.00 | 26 | 69 | 0.53 | 0.11 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 365.00 | 1.03 | 1.40 | 1.22 | 1.07 | -0.87 | -44.85% | 0.00 | 123 | 1,348 | 0.56 | 0.09 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 367.50 | 0.84 | 0.99 | 0.92 | 0.75 | -0.65 | -46.43% | 0.00 | 26 | 5 | 0.55 | 0.08 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 370.00 | 0.67 | 0.82 | 0.75 | 0.69 | -0.41 | -37.28% | 0.00 | 168 | 1,739 | 0.54 | 0.06 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 372.50 | 0.55 | 0.78 | 0.67 | 0.70 | -0.29 | -29.30% | 0.00 | 24 | 4 | 0.55 | 0.05 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 375.00 | 0.25 | 0.59 | 0.42 | 0.52 | -0.21 | -28.77% | 0.00 | 166 | 580 | 0.51 | 0.04 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 377.50 | 0.26 | 0.66 | 0.46 | 0.40 | -0.30 | -42.86% | 0.00 | 30 | 23 | 0.55 | 0.04 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 380.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.40 | -53.34% | 0.00 | 50 | 998 | 0.56 | 0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 382.50 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.10 | 9/12/2025 4:00:02 PM EST | |||
| 385.00 | 0.05 | 0.83 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.58 | 0.02 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 387.50 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 390.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 57 | 382 | 0.63 | 0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 392.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.86 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.79 | 0.01 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 400.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.17 | -62.97% | 0.00 | 300 | 1,043 | 0.62 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 28 | 27 | 0.81 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 410.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 50 | 1,646 | 0.58 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 420.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 425.00 | 0.01 | 1.97 | 0.99 | 0.13 | -0.17 | -56.67% | 0.00 | 2 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 445.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 450.00 | 0.01 | 0.05 | 0.03 | 0.27 | +0.22 | +440.00% | 0.00 | 1 | 245 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 99 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 1.48 | 0.74 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 3.85 | 1.93 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.69 | 1.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.84 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 375 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 740 | 3.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 3.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 988 | 3.18 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 964 | 2.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 381 | 3.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 2.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,800 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 1,174 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,880 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1,969 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.68 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 2.38 | 1.19 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 200.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 5,107 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 0.94 | 0.47 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 207.50 | 0.00 | 2.39 | 1.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 1,843 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 212.50 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 408 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 217.50 | 0.00 | 2.49 | 1.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 26 | 1,211 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 222.50 | 0.00 | 0.08 | 0.04 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 227.50 | 0.00 | 1.88 | 0.94 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 871 | 1.78 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.23 | +0.11 | +91.67% | 0.00 | 2 | 373 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 237.50 | 0.00 | 2.48 | 1.24 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 6 | 705 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 247.50 | 0.00 | 2.58 | 1.29 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 250.00 | 0.10 | 0.44 | 0.27 | 0.15 | -0.03 | -16.67% | 0.00 | 101 | 1,026 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 252.50 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 5 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 257.50 | 0.00 | 0.76 | 0.38 | 0.47 | +0.12 | +34.29% | 0.00 | 1 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 260.00 | 0.10 | 0.65 | 0.38 | 0.24 | -0.01 | -4.00% | 0.00 | 7 | 375 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 0.92 | 0.46 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.39 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 33 | 136 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 267.50 | 0.00 | 1.14 | 0.57 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 270.00 | 0.20 | 0.34 | 0.27 | 0.30 | -0.02 | -6.25% | 0.00 | 78 | 1,142 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 272.50 | 0.20 | 0.95 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.78 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 277.50 | 0.00 | 1.04 | 0.52 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 280.00 | 0.27 | 0.55 | 0.41 | 0.35 | -0.08 | -18.61% | 0.00 | 58 | 580 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 282.50 | 0.32 | 1.17 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 285.00 | 0.36 | 0.97 | 0.67 | 0.56 | -0.11 | -16.42% | 0.00 | 104 | 212 | 0.66 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 287.50 | 0.22 | 0.72 | 0.47 | 0.55 | -0.13 | -19.12% | 0.00 | 2 | 107 | 0.58 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 0.66 | 0.85 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 41 | 638 | 0.73 | -0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 292.50 | 0.77 | 0.88 | 0.83 | 0.80 | -0.04 | -4.77% | 0.00 | 8 | 235 | 0.64 | -0.03 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 0.84 | 0.95 | 0.90 | 0.85 | -0.14 | -14.15% | 0.00 | 116 | 492 | 0.60 | -0.05 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 297.50 | 1.01 | 1.22 | 1.12 | 1.08 | -0.03 | -2.71% | 0.00 | 46 | 141 | 0.58 | -0.06 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 300.00 | 1.23 | 1.38 | 1.31 | 1.15 | -0.18 | -13.54% | 0.00 | 131 | 599 | 0.56 | -0.08 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 302.50 | 0.97 | 1.88 | 1.43 | 1.36 | -0.05 | -3.55% | 0.00 | 15 | 99 | 0.53 | -0.10 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 1.71 | 1.85 | 1.78 | 1.60 | -0.20 | -11.12% | 0.01 | 71 | 266 | 0.54 | -0.12 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 307.50 | 1.99 | 2.25 | 2.12 | 1.91 | -0.07 | -3.54% | 0.01 | 8 | 22 | 0.53 | -0.15 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 310.00 | 2.41 | 2.55 | 2.48 | 2.50 | +0.02 | +0.81% | 0.01 | 352 | 1,154 | 0.52 | -0.18 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 312.50 | 2.87 | 3.05 | 2.96 | 2.75 | -0.14 | -4.85% | 0.01 | 68 | 46 | 0.51 | -0.21 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 315.00 | 3.45 | 3.60 | 3.53 | 3.40 | +0.20 | +6.25% | 0.01 | 70 | 675 | 0.51 | -0.25 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 317.50 | 4.05 | 4.30 | 4.18 | 3.80 | -0.20 | -5.00% | 0.01 | 39 | 39 | 0.51 | -0.28 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 320.00 | 4.85 | 5.10 | 4.98 | 4.20 | -0.40 | -8.70% | 0.02 | 132 | 721 | 0.50 | -0.32 | 0.02 | -0.56 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 322.50 | 5.70 | 6.00 | 5.85 | 5.66 | +0.61 | +12.08% | 0.02 | 13 | 70 | 0.50 | -0.36 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 325.00 | 6.70 | 6.95 | 6.83 | 6.85 | +0.45 | +7.04% | 0.02 | 80 | 1,433 | 0.50 | -0.40 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 327.50 | 7.75 | 8.10 | 7.93 | 8.00 | +0.58 | +7.82% | 0.02 | 102 | 450 | 0.50 | -0.45 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 330.00 | 9.00 | 9.30 | 9.15 | 9.20 | +0.61 | +7.11% | 0.03 | 374 | 245 | 0.50 | -0.49 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 332.50 | 10.30 | 11.85 | 11.08 | 9.85 | -0.15 | -1.50% | 0.03 | 82 | 114 | 0.53 | -0.53 | 0.02 | -0.66 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 335.00 | 11.75 | 12.20 | 11.98 | 11.20 | +1.00 | +9.81% | 0.04 | 21 | 133 | 0.50 | -0.57 | 0.02 | -0.66 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 337.50 | 13.30 | 13.80 | 13.55 | 13.30 | +0.80 | +6.40% | 0.04 | 9 | 27 | 0.50 | -0.61 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 340.00 | 14.80 | 15.45 | 15.13 | 14.72 | +1.07 | +7.84% | 0.04 | 11 | 74 | 0.50 | -0.65 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 342.50 | 16.40 | 17.20 | 16.80 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.49 | -0.68 | 0.02 | -0.61 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 345.00 | 18.25 | 19.00 | 18.63 | 17.90 | +3.05 | +20.54% | 0.05 | 2 | 56 | 0.49 | -0.72 | 0.01 | -0.58 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 347.50 | 18.50 | 21.15 | 19.83 | 20.30 | % | 0.06 | 6 | 0 | 0.40 | -0.75 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 350.00 | 20.95 | 23.15 | 22.05 | 15.76 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.42 | -0.78 | 0.01 | -0.52 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 352.50 | 23.25 | 25.95 | 24.60 | % | 0.07 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.48 | 9/12/2025 4:00:02 PM EST | |||
| 355.00 | 25.20 | 27.40 | 26.30 | 24.10 | -20.27 | -45.69% | 0.07 | 3 | 1 | 0.73 | -0.83 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 357.50 | 26.85 | 29.65 | 28.25 | % | 0.08 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.40 | 9/12/2025 4:00:02 PM EST | |||
| 360.00 | 29.75 | 32.70 | 31.23 | 39.55 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.69 | -0.88 | 0.01 | -0.36 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 362.50 | 31.80 | 35.20 | 33.50 | % | 0.09 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.33 | 9/12/2025 4:00:02 PM EST | |||
| 365.00 | 33.20 | 37.30 | 35.25 | % | 0.10 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.29 | 9/12/2025 4:00:02 PM EST | |||
| 367.50 | 36.10 | 40.10 | 38.10 | % | 0.10 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.26 | 9/12/2025 4:00:02 PM EST | |||
| 370.00 | 38.25 | 41.80 | 40.03 | 37.80 | +3.30 | +9.57% | 0.11 | 1 | 18 | 0.78 | -0.94 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 372.50 | 40.80 | 44.45 | 42.63 | % | 0.11 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.20 | 9/12/2025 4:00:02 PM EST | |||
| 375.00 | 43.30 | 46.80 | 45.05 | % | 0.12 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.17 | 9/12/2025 4:00:02 PM EST | |||
| 377.50 | 45.70 | 49.20 | 47.45 | 41.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.96 | 0.00 | -0.15 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 380.00 | 48.15 | 51.65 | 49.90 | 43.14 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.89 | -0.97 | 0.00 | -0.12 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 382.50 | 49.75 | 54.40 | 52.08 | % | 0.14 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.10 | 9/12/2025 4:00:02 PM EST | |||
| 385.00 | 52.40 | 56.90 | 54.65 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.09 | 9/12/2025 4:00:02 PM EST | |||
| 387.50 | 55.35 | 59.35 | 57.35 | % | 0.15 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.07 | 9/12/2025 4:00:02 PM EST | |||
| 390.00 | 58.20 | 61.60 | 59.90 | 74.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | -0.99 | 0.00 | -0.06 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 392.50 | 59.45 | 64.20 | 61.83 | % | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.05 | 9/12/2025 4:00:02 PM EST | |||
| 395.00 | 61.80 | 66.55 | 64.18 | % | 0.16 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 400.00 | 68.25 | 72.10 | 70.18 | 138.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 10/21/2024 | 9/12/2025 4:00:02 PM EST |
| 405.00 | 73.30 | 76.05 | 74.68 | 86.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 410.00 | 78.20 | 81.45 | 79.83 | 90.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 415.00 | 82.45 | 86.45 | 84.45 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 420.00 | 87.85 | 91.00 | 89.43 | 110.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 425.00 | 92.10 | 96.45 | 94.28 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 430.00 | 98.10 | 101.40 | 99.75 | 138.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 435.00 | 102.20 | 106.65 | 104.43 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 440.00 | 107.15 | 111.50 | 109.33 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 445.00 | 113.20 | 116.35 | 114.78 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 450.00 | 117.60 | 121.30 | 119.45 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 455.00 | 123.20 | 125.95 | 124.58 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 460.00 | 128.05 | 131.55 | 129.80 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 465.00 | 133.35 | 135.80 | 134.58 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 470.00 | 138.10 | 141.50 | 139.80 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 480.00 | 147.05 | 151.65 | 149.35 | 160.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 490.00 | 158.30 | 161.45 | 159.88 | 194.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 9/12/2025 4:00:02 PM EST |
| 500.00 | 168.25 | 170.60 | 169.43 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 510.00 | 178.45 | 180.50 | 179.48 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 520.00 | 186.95 | 191.65 | 189.30 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |