Options Chain for MONGODB INC CL A (MDB) - $404.92 as of 8/26/2026 3:19:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 239.15 | 254.25 | 246.70 | 251.10 | 0.00 | 0.00% | 1.54 | 0 | 3 | 9.65 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 165.00 | 233.65 | 249.25 | 241.45 | 246.12 | 0.00 | 0.00% | 1.46 | 0 | 1 | 9.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 170.00 | 229.15 | 244.25 | 236.70 | 149.55 | 0.00 | 0.00% | 1.39 | 0 | 1 | 9.09 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:51 PM EST |
| 175.00 | 226.75 | 239.25 | 233.00 | 134.90 | 0.00 | 0.00% | 1.33 | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 180.00 | 218.95 | 231.95 | 225.45 | 132.85 | 0.00 | 0.00% | 1.25 | 0 | 7 | 7.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 185.00 | 216.45 | 226.95 | 221.70 | 128.40 | 0.00 | 0.00% | 1.20 | 0 | 29 | 7.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 190.00 | 208.90 | 224.25 | 216.58 | 123.50 | 0.00 | 0.00% | 1.14 | 0 | 20 | 8.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 195.00 | 203.85 | 219.25 | 211.55 | 118.45 | 0.00 | 0.00% | 1.08 | 0 | 8 | 7.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 200.00 | 199.25 | 214.05 | 206.65 | 113.55 | 0.00 | 0.00% | 1.03 | 0 | 21 | 7.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 205.00 | 196.75 | 206.95 | 201.85 | 94.75 | 0.00 | 0.00% | 0.98 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 210.00 | 191.45 | 201.95 | 196.70 | 117.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 3:59:51 PM EST |
| 215.00 | 184.25 | 199.10 | 191.68 | 211.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 220.00 | 181.75 | 191.95 | 186.85 | 101.50 | 0.00 | 0.00% | 0.85 | 0 | 3 | 6.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:51 PM EST |
| 225.00 | 173.90 | 189.10 | 181.50 | % | 0.81 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 230.00 | 171.75 | 182.00 | 176.88 | 83.05 | 0.00 | 0.00% | 0.77 | 0 | 5 | 5.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:51 PM EST |
| 235.00 | 166.45 | 177.00 | 171.73 | 140.95 | 0.00 | 0.00% | 0.73 | 0 | 10 | 5.60 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 240.00 | 161.55 | 171.90 | 166.73 | 148.35 | +12.20 | +8.97% | 0.69 | 2 | 19 | 5.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 245.00 | 156.75 | 169.10 | 162.93 | 133.80 | 0.00 | 0.00% | 0.67 | 0 | 13 | 5.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 250.00 | 151.75 | 164.10 | 157.93 | 127.30 | 0.00 | 0.00% | 0.63 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 255.00 | 144.25 | 159.10 | 151.68 | 156.20 | 0.00 | 0.00% | 0.59 | 0 | 18 | 5.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 260.00 | 141.75 | 154.10 | 147.93 | 178.92 | 0.00 | 0.00% | 0.57 | 0 | 3 | 5.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 265.00 | 136.75 | 147.00 | 141.88 | 145.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 270.00 | 131.50 | 142.00 | 136.75 | 113.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:51 PM EST |
| 275.00 | 126.50 | 137.00 | 131.75 | % | 0.48 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 280.00 | 119.75 | 134.10 | 126.93 | 114.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:51 PM EST |
| 285.00 | 114.30 | 129.10 | 121.70 | 132.05 | 0.00 | 0.00% | 0.43 | 0 | 35 | 4.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 290.00 | 109.30 | 124.10 | 116.70 | 148.25 | 0.00 | 0.00% | 0.40 | 0 | 22 | 4.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 295.00 | 106.80 | 119.10 | 112.95 | 91.26 | 0.00 | 0.00% | 0.38 | 0 | 15 | 4.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:51 PM EST |
| 300.00 | 100.45 | 114.30 | 107.38 | 122.60 | 0.00 | 0.00% | 0.36 | 0 | 11 | 3.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 305.00 | 96.50 | 106.15 | 101.33 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 13 | 3.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:51 PM EST |
| 310.00 | 91.50 | 101.15 | 96.33 | 80.40 | -78.15 | -49.29% | 0.31 | 2 | 27 | 3.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 315.00 | 86.55 | 96.15 | 91.35 | 112.24 | 0.00 | 0.00% | 0.29 | 0 | 34 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 320.00 | 81.80 | 91.15 | 86.48 | 121.40 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:51 PM EST |
| 325.00 | 76.55 | 86.15 | 81.35 | 101.54 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 330.00 | 71.60 | 81.15 | 76.38 | 138.00 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 335.00 | 66.60 | 76.15 | 71.38 | 70.83 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 340.00 | 61.55 | 71.20 | 66.38 | 71.10 | 0.00 | 0.00% | 0.20 | 0 | 43 | 2.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 345.00 | 56.60 | 66.20 | 61.40 | 85.09 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 350.00 | 51.60 | 61.20 | 56.40 | 60.54 | 0.00 | 0.00% | 0.16 | 0 | 27 | 2.01 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 355.00 | 46.65 | 56.25 | 51.45 | 54.80 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.89 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 360.00 | 41.70 | 51.30 | 46.50 | 54.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.76 | 0.99 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 362.50 | 39.30 | 48.85 | 44.08 | 68.72 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.70 | 0.99 | 0.00 | -0.09 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 365.00 | 36.80 | 46.40 | 41.60 | 58.30 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.64 | 0.98 | 0.00 | -0.13 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 367.50 | 34.45 | 43.95 | 39.20 | 63.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.19 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 370.00 | 31.95 | 41.55 | 36.75 | 29.00 | -41.25 | -58.72% | 0.10 | 10 | 73 | 1.53 | 0.97 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 372.50 | 29.60 | 39.15 | 34.38 | % | 0.09 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.37 | 8/26/2026 3:59:51 PM EST | |||
| 375.00 | 27.15 | 36.80 | 31.98 | 29.65 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.42 | 0.94 | 0.01 | -0.51 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 377.50 | 25.65 | 33.45 | 29.55 | 49.97 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.28 | 0.93 | 0.01 | -0.69 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 380.00 | 23.65 | 29.60 | 26.63 | 50.88 | 0.00 | 0.00% | 0.07 | 0 | 108 | 1.02 | 0.91 | 0.01 | -0.90 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 382.50 | 22.10 | 29.20 | 25.65 | 41.33 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.20 | 0.89 | 0.01 | -1.09 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 385.00 | 19.25 | 26.80 | 23.03 | 44.45 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.14 | 0.86 | 0.01 | -1.25 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 387.50 | 17.15 | 24.75 | 20.95 | 17.50 | -65.20 | -78.84% | 0.05 | 2 | 3 | 1.11 | 0.83 | 0.01 | -1.40 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 390.00 | 16.25 | 21.60 | 18.93 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.07 | 0.80 | 0.01 | -1.55 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 392.50 | 14.45 | 19.55 | 17.00 | 14.00 | -20.20 | -59.07% | 0.04 | 1 | 1 | 1.03 | 0.76 | 0.01 | -1.69 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 395.00 | 12.75 | 17.60 | 15.18 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.66 | 0.72 | 0.02 | -1.82 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 397.50 | 11.20 | 15.75 | 13.48 | 12.65 | -5.04 | -28.50% | 0.03 | 19 | 2 | 0.68 | 0.68 | 0.02 | -1.93 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 400.00 | 9.75 | 13.95 | 11.85 | 11.74 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.69 | 0.63 | 0.02 | -2.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 402.50 | 8.40 | 12.35 | 10.38 | 7.80 | -7.20 | -48.00% | 0.03 | 5 | 13 | 0.69 | 0.59 | 0.02 | -2.07 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 405.00 | 7.15 | 10.85 | 9.00 | 8.40 | -1.72 | -17.00% | 0.02 | 16 | 51 | 0.69 | 0.54 | 0.02 | -2.10 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 407.50 | 5.95 | 9.60 | 7.78 | 3.30 | -5.20 | -61.18% | 0.02 | 2 | 16 | 0.69 | 0.49 | 0.02 | -2.10 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 410.00 | 4.90 | 8.40 | 6.65 | 7.00 | -0.95 | -11.95% | 0.02 | 29 | 42 | 0.69 | 0.44 | 0.02 | -2.07 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 412.50 | 3.95 | 7.35 | 5.65 | 4.75 | -4.23 | -47.11% | 0.01 | 4 | 9 | 0.69 | 0.39 | 0.02 | -2.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 415.00 | 3.15 | 6.15 | 4.65 | 4.80 | -0.98 | -16.96% | 0.01 | 26 | 141 | 0.68 | 0.35 | 0.02 | -1.92 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 417.50 | 2.70 | 5.10 | 3.90 | 3.93 | -1.07 | -21.40% | 0.01 | 11 | 15 | 0.67 | 0.30 | 0.02 | -1.81 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 420.00 | 1.90 | 4.55 | 3.23 | 3.40 | -0.57 | -14.36% | 0.01 | 15 | 146 | 0.68 | 0.26 | 0.02 | -1.69 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 422.50 | 1.35 | 4.00 | 2.68 | 2.40 | -1.80 | -42.86% | 0.01 | 27 | 7 | 0.67 | 0.22 | 0.02 | -1.55 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 425.00 | 1.05 | 3.30 | 2.18 | 2.25 | -3.75 | -62.50% | 0.01 | 22 | 377 | 0.67 | 0.19 | 0.01 | -1.40 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 427.50 | 0.54 | 3.00 | 1.77 | 1.80 | -3.93 | -68.59% | 0.00 | 1 | 4 | 0.66 | 0.16 | 0.01 | -1.24 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 430.00 | 1.35 | 1.78 | 1.57 | 1.54 | -1.21 | -44.00% | 0.00 | 57 | 194 | 0.71 | 0.13 | 0.01 | -1.09 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 432.50 | 0.39 | 2.49 | 1.44 | 1.31 | -0.71 | -35.15% | 0.00 | 1 | 55 | 0.70 | 0.11 | 0.01 | -0.95 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 435.00 | 0.43 | 1.50 | 0.97 | 1.07 | -0.43 | -28.67% | 0.00 | 30 | 152 | 0.69 | 0.09 | 0.01 | -0.80 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 437.50 | 0.01 | 1.96 | 0.99 | 0.79 | -1.19 | -60.11% | 0.00 | 1 | 10 | 0.63 | 0.07 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 440.00 | 0.40 | 1.00 | 0.70 | 0.67 | -0.42 | -38.54% | 0.00 | 17 | 265 | 0.72 | 0.05 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 442.50 | 0.01 | 1.60 | 0.81 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.04 | 0.00 | -0.35 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 445.00 | 0.22 | 0.50 | 0.36 | 0.41 | -0.39 | -48.75% | 0.00 | 5 | 19 | 0.70 | 0.03 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 447.50 | 0.00 | 4.45 | 2.23 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.03 | 0.00 | -0.21 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.25 | -0.36 | -59.02% | 0.00 | 20 | 169 | 1.47 | 0.02 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 452.50 | 0.00 | 1.75 | 0.88 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 64 | 1.14 | 0.02 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 455.00 | 0.03 | 0.48 | 0.26 | 0.25 | -0.12 | -32.44% | 0.00 | 22 | 65 | 0.87 | 0.01 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 457.50 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.81 | -88.05% | 0.00 | 21 | 123 | 0.75 | 0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 462.50 | 0.00 | 4.35 | 2.18 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.52 | -98.12% | 0.00 | 3 | 127 | 1.41 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.78 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 1.00 | 0.50 | 0.65 | +0.35 | +116.67% | 0.00 | 1 | 201 | 1.25 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 1.82 | 0.91 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.63 | -92.65% | 0.00 | 4 | 215 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 505.00 | 0.00 | 1.62 | 0.81 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 507.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 510.00 | 0.00 | 1.62 | 0.81 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 512.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 517.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 520.00 | 0.00 | 2.70 | 1.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.92 | 0.46 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 100 | 5.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.08 | +0.06 | +300.00% | 0.01 | 14 | 175 | 4.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 124 | 4.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.08 | -0.34 | -80.96% | 0.01 | 24 | 85 | 3.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.07 | -0.34 | -82.93% | 0.01 | 20 | 67 | 3.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.08 | -0.65 | -89.05% | 0.01 | 22 | 47 | 3.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 40 | 203 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 350.00 | 0.01 | 0.55 | 0.28 | 0.07 | -0.18 | -72.00% | 0.00 | 9 | 89 | 0.93 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 355.00 | 0.00 | 4.35 | 2.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.84 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 360.00 | 0.02 | 0.57 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 14 | 114 | 0.86 | -0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 362.50 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.09 | 8/26/2026 3:59:51 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.64 | -0.02 | 0.00 | -0.13 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 367.50 | 0.01 | 0.78 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.70 | -0.02 | 0.00 | -0.19 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.84 | 0.42 | 0.75 | -0.35 | -31.82% | 0.00 | 4 | 46 | 0.88 | -0.03 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 372.50 | 0.23 | 1.05 | 0.64 | 0.83 | -0.55 | -39.86% | 0.00 | 2 | 124 | 0.76 | -0.04 | 0.00 | -0.37 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 375.00 | 0.28 | 0.80 | 0.54 | 0.78 | -0.87 | -52.73% | 0.00 | 3 | 60 | 0.69 | -0.06 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 377.50 | 0.36 | 1.18 | 0.77 | 1.26 | -1.59 | -55.79% | 0.00 | 37 | 291 | 0.70 | -0.07 | 0.01 | -0.69 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 380.00 | 0.43 | 1.34 | 0.89 | 1.15 | -1.03 | -47.25% | 0.00 | 131 | 205 | 0.78 | -0.09 | 0.01 | -0.90 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 382.50 | 0.32 | 2.50 | 1.41 | 2.39 | +0.30 | +14.36% | 0.00 | 28 | 135 | 0.69 | -0.11 | 0.01 | -1.09 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 385.00 | 0.56 | 2.89 | 1.73 | 3.02 | -0.19 | -5.92% | 0.00 | 2 | 38 | 0.70 | -0.14 | 0.01 | -1.25 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 387.50 | 0.66 | 3.35 | 2.01 | 3.80 | -0.85 | -18.28% | 0.01 | 12 | 37 | 0.67 | -0.17 | 0.01 | -1.40 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 390.00 | 2.00 | 3.35 | 2.68 | 2.65 | -0.95 | -26.39% | 0.01 | 90 | 50 | 0.72 | -0.20 | 0.01 | -1.55 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 392.50 | 2.11 | 4.50 | 3.31 | 4.40 | -2.26 | -33.94% | 0.01 | 13 | 28 | 0.71 | -0.24 | 0.01 | -1.69 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 395.00 | 2.24 | 5.25 | 3.75 | 4.77 | -1.18 | -19.84% | 0.01 | 21 | 75 | 0.68 | -0.28 | 0.02 | -1.82 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 397.50 | 2.95 | 6.10 | 4.53 | 4.50 | -0.96 | -17.59% | 0.01 | 516 | 9 | 0.69 | -0.32 | 0.02 | -1.93 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 400.00 | 4.00 | 6.00 | 5.00 | 6.97 | -1.32 | -15.93% | 0.01 | 31 | 77 | 0.65 | -0.37 | 0.02 | -2.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 402.50 | 4.70 | 8.15 | 6.43 | 7.50 | -2.65 | -26.11% | 0.02 | 1 | 506 | 0.69 | -0.41 | 0.02 | -2.07 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 405.00 | 5.75 | 9.35 | 7.55 | 8.10 | +0.17 | +2.15% | 0.02 | 6 | 32 | 0.69 | -0.46 | 0.02 | -2.10 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 407.50 | 6.95 | 10.70 | 8.83 | 11.00 | +1.60 | +17.03% | 0.02 | 1 | 71 | 0.69 | -0.51 | 0.02 | -2.10 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 410.00 | 8.25 | 11.65 | 9.95 | 9.65 | -6.15 | -38.93% | 0.02 | 65 | 439 | 0.66 | -0.56 | 0.02 | -2.07 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 412.50 | 9.60 | 13.80 | 11.70 | 15.57 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.68 | -0.61 | 0.02 | -2.01 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 415.00 | 11.00 | 15.65 | 13.33 | 16.66 | -3.56 | -17.61% | 0.03 | 3 | 47 | 0.67 | -0.65 | 0.02 | -1.92 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 417.50 | 12.55 | 17.55 | 15.05 | 8.16 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.66 | -0.70 | 0.02 | -1.81 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 420.00 | 14.25 | 19.50 | 16.88 | 20.70 | 0.00 | 0.00% | 0.04 | 0 | 178 | 1.00 | -0.74 | 0.02 | -1.69 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 422.50 | 16.00 | 21.60 | 18.80 | 22.58 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.03 | -0.78 | 0.02 | -1.55 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 425.00 | 17.55 | 24.35 | 20.95 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.07 | -0.81 | 0.01 | -1.40 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 427.50 | 19.10 | 26.50 | 22.80 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | -0.84 | 0.01 | -1.24 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 430.00 | 22.80 | 29.20 | 26.00 | 29.70 | -0.80 | -2.63% | 0.06 | 5 | 37 | 1.18 | -0.87 | 0.01 | -1.09 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 432.50 | 23.55 | 30.90 | 27.23 | 15.17 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.16 | -0.89 | 0.01 | -0.95 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 435.00 | 28.10 | 32.80 | 30.45 | 30.10 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.15 | -0.91 | 0.01 | -0.80 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 437.50 | 27.25 | 36.85 | 32.05 | 31.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.38 | -0.93 | 0.01 | -0.61 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 440.00 | 29.60 | 39.20 | 34.40 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 53 | 1.42 | -0.95 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 442.50 | 32.00 | 41.55 | 36.78 | 25.16 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.46 | -0.96 | 0.00 | -0.35 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 445.00 | 34.40 | 43.85 | 39.13 | 44.81 | +19.48 | +76.91% | 0.09 | 1 | 24 | 1.49 | -0.97 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 447.50 | 36.85 | 46.35 | 41.60 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.54 | -0.97 | 0.00 | -0.21 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 450.00 | 39.30 | 48.80 | 44.05 | 48.53 | +4.53 | +10.30% | 0.10 | 5 | 19 | 1.59 | -0.98 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 452.50 | 41.75 | 51.25 | 46.50 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.63 | -0.98 | 0.00 | -0.11 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 455.00 | 44.20 | 53.70 | 48.95 | 51.05 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.68 | -0.99 | 0.00 | -0.08 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 457.50 | 46.70 | 56.20 | 51.45 | 25.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.73 | -0.99 | 0.00 | -0.06 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 460.00 | 49.15 | 58.55 | 53.85 | 35.50 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.75 | -0.99 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 462.50 | 51.65 | 61.15 | 56.40 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.81 | -1.00 | 0.00 | -0.03 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 465.00 | 54.15 | 63.65 | 58.90 | 43.17 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.86 | -1.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 467.50 | 56.65 | 66.15 | 61.40 | % | 0.13 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 470.00 | 59.10 | 68.65 | 63.88 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.96 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 472.50 | 61.60 | 71.15 | 66.38 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 475.00 | 64.10 | 73.65 | 68.88 | 39.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 477.50 | 66.60 | 76.10 | 71.35 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 480.00 | 69.10 | 78.70 | 73.90 | 40.60 | 0.00 | 0.00% | 0.15 | 0 | 69 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 482.50 | 71.60 | 81.10 | 76.35 | % | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 485.00 | 74.10 | 83.60 | 78.85 | 29.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 487.50 | 76.60 | 86.20 | 81.40 | % | 0.17 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 490.00 | 79.10 | 88.60 | 83.85 | 48.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 492.50 | 81.60 | 91.10 | 86.35 | 83.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 495.00 | 84.10 | 93.75 | 88.93 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 497.50 | 86.60 | 96.10 | 91.35 | % | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 500.00 | 89.10 | 98.70 | 93.90 | % | 0.19 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 502.50 | 91.60 | 101.10 | 96.35 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 505.00 | 94.10 | 103.60 | 98.85 | % | 0.20 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 507.50 | 96.60 | 106.10 | 101.35 | % | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 510.00 | 99.10 | 108.70 | 103.90 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 512.50 | 100.40 | 113.70 | 107.05 | % | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 515.00 | 101.10 | 113.60 | 107.35 | 115.40 | % | 0.21 | 1 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST | |
| 517.50 | 105.40 | 118.70 | 112.05 | % | 0.22 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 520.00 | 106.10 | 121.20 | 113.65 | 102.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 522.50 | 110.40 | 123.70 | 117.05 | % | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 525.00 | 111.15 | 126.20 | 118.68 | % | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 527.50 | 114.80 | 128.70 | 121.75 | % | 0.23 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 530.00 | 118.10 | 128.60 | 123.35 | % | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST |