Options Chain for MONGODB INC CL A (MDB) - $229.21 as of 4/10/2026 6:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.00 | 116.45 | 112.23 | % | 0.94 | 0 | 50 | 4.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 125.00 | 103.00 | 111.25 | 107.13 | % | 0.86 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 130.00 | 101.00 | 106.60 | 103.80 | 122.45 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 135.00 | 96.00 | 101.05 | 98.53 | % | 0.73 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 140.00 | 91.00 | 96.85 | 93.93 | 112.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 145.00 | 86.00 | 92.05 | 89.03 | % | 0.61 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 150.00 | 81.00 | 86.90 | 83.95 | 93.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:52 AM EST |
| 155.00 | 76.00 | 82.10 | 79.05 | 104.40 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 160.00 | 71.00 | 77.15 | 74.08 | % | 0.46 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 165.00 | 66.00 | 72.00 | 69.00 | 61.94 | -26.61 | -30.06% | 0.42 | 1 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 170.00 | 61.00 | 67.10 | 64.05 | 57.04 | -24.76 | -30.27% | 0.38 | 1 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 175.00 | 56.05 | 61.95 | 59.00 | 57.56 | -7.04 | -10.90% | 0.34 | 1 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 177.50 | 53.55 | 59.45 | 56.50 | 55.16 | % | 0.32 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST | |
| 180.00 | 51.00 | 57.25 | 54.13 | 58.00 | 0.00 | 0.00% | 0.30 | 0 | 76 | 1.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 182.50 | 48.00 | 54.35 | 51.18 | % | 0.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 185.00 | 46.00 | 52.30 | 49.15 | 66.45 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 187.50 | 43.00 | 48.45 | 45.73 | % | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 190.00 | 41.00 | 46.90 | 43.95 | 32.10 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.74 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 192.50 | 38.00 | 44.10 | 41.05 | % | 0.21 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.03 | 4/13/2026 10:58:52 AM EST | |||
| 195.00 | 36.00 | 42.65 | 39.33 | 27.25 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.70 | 0.98 | 0.00 | -0.12 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 197.50 | 34.00 | 40.00 | 37.00 | 60.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.63 | 0.97 | 0.00 | -0.12 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 200.00 | 31.00 | 37.80 | 34.40 | 22.75 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.55 | 0.94 | 0.01 | -0.28 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 202.50 | 29.00 | 35.05 | 32.03 | 20.55 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.46 | 0.93 | 0.01 | -0.34 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 205.00 | 26.00 | 32.80 | 29.40 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.39 | 0.92 | 0.01 | -0.34 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 207.50 | 24.75 | 30.70 | 27.73 | % | 0.13 | 0 | 0 | 1.34 | 0.91 | 0.01 | -0.35 | 4/13/2026 10:58:52 AM EST | |||
| 210.00 | 22.40 | 28.20 | 25.30 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.27 | 0.88 | 0.01 | -0.46 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 212.50 | 20.05 | 25.60 | 22.83 | 12.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.21 | 0.84 | 0.01 | -0.58 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 215.00 | 17.25 | 23.30 | 20.28 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.14 | 0.83 | 0.01 | -0.54 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 217.50 | 15.45 | 23.00 | 19.23 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.16 | 0.80 | 0.02 | -0.59 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 220.00 | 12.60 | 20.00 | 16.30 | 16.85 | +8.05 | +91.48% | 0.07 | 1 | 43 | 1.03 | 0.77 | 0.02 | -0.63 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 222.50 | 10.85 | 16.10 | 13.48 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.51 | 0.73 | 0.02 | -0.66 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 225.00 | 12.30 | 14.10 | 13.20 | 12.10 | +4.22 | +53.56% | 0.06 | 26 | 96 | 0.68 | 0.68 | 0.02 | -0.70 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 227.50 | 10.55 | 12.40 | 11.48 | 10.69 | +3.99 | +59.56% | 0.05 | 67 | 122 | 0.69 | 0.63 | 0.02 | -0.72 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 230.00 | 8.80 | 10.05 | 9.43 | 9.49 | +3.59 | +60.85% | 0.04 | 7 | 99 | 0.69 | 0.57 | 0.02 | -0.74 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 232.50 | 7.35 | 8.55 | 7.95 | 7.49 | +2.91 | +63.54% | 0.03 | 113 | 40 | 0.68 | 0.51 | 0.02 | -0.73 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 235.00 | 6.05 | 6.95 | 6.50 | 6.30 | +2.25 | +55.56% | 0.03 | 52 | 136 | 0.68 | 0.45 | 0.02 | -0.72 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 237.50 | 4.85 | 6.20 | 5.53 | 4.86 | +1.46 | +42.95% | 0.02 | 72 | 121 | 0.66 | 0.38 | 0.02 | -0.68 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 240.00 | 3.90 | 4.70 | 4.30 | 3.95 | +1.45 | +58.00% | 0.02 | 1,740 | 316 | 0.68 | 0.33 | 0.02 | -0.64 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 242.50 | 3.05 | 3.75 | 3.40 | 3.48 | +0.21 | +6.43% | 0.01 | 13 | 21 | 0.63 | 0.28 | 0.02 | -0.59 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 245.00 | 2.45 | 2.84 | 2.65 | 2.77 | +1.38 | +99.29% | 0.01 | 81 | 86 | 0.64 | 0.23 | 0.02 | -0.54 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 247.50 | 1.91 | 2.27 | 2.09 | 2.06 | -0.45 | -17.93% | 0.01 | 92 | 84 | 0.64 | 0.19 | 0.02 | -0.48 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 250.00 | 1.50 | 1.81 | 1.66 | 1.64 | +0.15 | +10.07% | 0.01 | 130 | 820 | 0.65 | 0.15 | 0.01 | -0.42 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 252.50 | 1.16 | 1.84 | 1.50 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.63 | 0.13 | 0.01 | -0.38 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 255.00 | 0.76 | 1.42 | 1.09 | 1.02 | +0.02 | +2.00% | 0.00 | 15 | 68 | 0.67 | 0.10 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 257.50 | 0.60 | 1.16 | 0.88 | 0.75 | +0.14 | +22.96% | 0.00 | 25 | 31 | 0.69 | 0.08 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 260.00 | 0.54 | 0.84 | 0.69 | 0.69 | +0.01 | +1.48% | 0.00 | 420 | 306 | 0.70 | 0.07 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 262.50 | 0.31 | 0.80 | 0.56 | 0.49 | -0.11 | -18.34% | 0.00 | 29 | 116 | 0.73 | 0.05 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 265.00 | 0.33 | 0.60 | 0.47 | 0.48 | -0.03 | -5.89% | 0.00 | 17 | 264 | 0.76 | 0.04 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 267.50 | 0.08 | 1.85 | 0.97 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.60 | 0.02 | 0.00 | -0.09 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 270.00 | 0.12 | 0.40 | 0.26 | 1.10 | +0.67 | +155.82% | 0.00 | 9 | 1,096 | 0.95 | 0.02 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 272.50 | 0.01 | 5.00 | 2.51 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 275.00 | 0.05 | 4.45 | 2.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.72 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 277.50 | 0.01 | 4.45 | 2.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.20 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 282.50 | 0.05 | 2.55 | 1.30 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 57 | 1.17 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 285.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.93 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 287.50 | 0.00 | 4.40 | 2.20 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 292.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 295.00 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 297.50 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 117 | 426 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 2.21 | +0.50 | +29.24% | 0.01 | 1 | 486 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 2.10 | +2.04 | +3,400.00% | 0.00 | 1 | 180 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 412 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 132 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 460.00 | 0.00 | 1.08 | 0.54 | 0.17 | -0.18 | -51.43% | 0.00 | 26 | 81 | 4.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 0.15 | -0.02 | -11.77% | 0.00 | 24 | 57 | 4.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.18 | -51.43% | 0.00 | 18 | 14 | 4.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 58 | 4.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.01 | +6.67% | 0.00 | 16 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:52 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 130.00 | 0.00 | 0.38 | 0.19 | 0.26 | +0.04 | +18.19% | 0.00 | 2 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.26 | -0.02 | -7.15% | 0.00 | 2 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.10 | -83.34% | 0.00 | 149 | 147 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 155.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 142 | 216 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 160.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 170.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 177.50 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 180.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 12 | 200 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 182.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | 0.60 | -0.04 | -6.25% | 0.01 | 1 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 187.50 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 190.00 | 0.15 | 0.71 | 0.43 | 0.36 | -0.58 | -61.71% | 0.00 | 45 | 229 | 1.08 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 192.50 | 0.00 | 1.91 | 0.96 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 195.00 | 0.12 | 2.00 | 1.06 | 0.41 | -0.59 | -59.00% | 0.01 | 11 | 56 | 0.99 | -0.02 | 0.00 | -0.12 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 197.50 | 0.00 | 4.10 | 2.05 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | -0.03 | 0.00 | -0.12 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 200.00 | 0.16 | 1.40 | 0.78 | 0.55 | -0.76 | -58.02% | 0.00 | 26 | 503 | 0.98 | -0.06 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 202.50 | 0.20 | 1.00 | 0.60 | 0.73 | -1.54 | -67.85% | 0.00 | 2 | 0 | 0.91 | -0.07 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 205.00 | 0.41 | 1.02 | 0.72 | 0.76 | -0.99 | -56.58% | 0.00 | 2 | 27 | 0.94 | -0.08 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 207.50 | 0.01 | 5.05 | 2.53 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.09 | 0.01 | -0.35 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 210.00 | 0.60 | 1.20 | 0.90 | 1.00 | -1.50 | -60.00% | 0.00 | 32 | 132 | 0.81 | -0.12 | 0.01 | -0.46 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 212.50 | 0.07 | 1.93 | 1.00 | 1.16 | -2.44 | -67.78% | 0.00 | 3 | 31 | 0.68 | -0.16 | 0.01 | -0.58 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 215.00 | 1.14 | 1.77 | 1.46 | 1.78 | -1.94 | -52.16% | 0.01 | 64 | 439 | 0.79 | -0.17 | 0.01 | -0.54 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 217.50 | 1.19 | 2.28 | 1.74 | 1.66 | -2.34 | -58.50% | 0.01 | 14 | 118 | 0.74 | -0.20 | 0.02 | -0.59 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 220.00 | 1.74 | 2.12 | 1.93 | 1.94 | -3.13 | -61.74% | 0.01 | 59 | 500 | 0.72 | -0.23 | 0.02 | -0.63 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 222.50 | 2.04 | 2.63 | 2.34 | 2.35 | -5.15 | -68.67% | 0.01 | 7 | 33 | 0.75 | -0.27 | 0.02 | -0.66 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 225.00 | 2.76 | 3.30 | 3.03 | 3.15 | -3.92 | -55.45% | 0.01 | 6 | 96 | 0.69 | -0.32 | 0.02 | -0.70 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 227.50 | 3.40 | 4.15 | 3.78 | 3.92 | -6.28 | -61.57% | 0.02 | 15 | 21 | 0.68 | -0.37 | 0.02 | -0.72 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 230.00 | 4.20 | 4.90 | 4.55 | 4.65 | -6.35 | -57.73% | 0.02 | 19 | 430 | 0.68 | -0.43 | 0.02 | -0.74 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 232.50 | 5.15 | 5.85 | 5.50 | 5.83 | -8.05 | -58.00% | 0.02 | 25 | 146 | 0.69 | -0.49 | 0.02 | -0.73 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 235.00 | 6.25 | 7.60 | 6.93 | 8.40 | -5.19 | -38.19% | 0.03 | 2 | 110 | 0.65 | -0.55 | 0.02 | -0.72 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 237.50 | 7.45 | 8.85 | 8.15 | 8.32 | -9.35 | -52.92% | 0.03 | 12 | 31 | 0.68 | -0.62 | 0.02 | -0.68 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 240.00 | 9.05 | 10.25 | 9.65 | 9.88 | -6.45 | -39.50% | 0.04 | 28 | 493 | 0.74 | -0.67 | 0.02 | -0.64 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 242.50 | 10.65 | 12.15 | 11.40 | 18.25 | -1.15 | -5.93% | 0.05 | 1 | 113 | 0.73 | -0.72 | 0.02 | -0.59 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 245.00 | 11.55 | 14.15 | 12.85 | 15.95 | -7.57 | -32.19% | 0.05 | 1 | 136 | 1.01 | -0.77 | 0.02 | -0.54 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 247.50 | 13.10 | 18.45 | 15.78 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 220 | 1.10 | -0.81 | 0.02 | -0.48 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 250.00 | 14.55 | 21.45 | 18.00 | 18.48 | -7.02 | -27.53% | 0.07 | 23 | 360 | 1.15 | -0.85 | 0.01 | -0.42 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 252.50 | 16.85 | 22.85 | 19.85 | 24.28 | 0.00 | 0.00% | 0.08 | 0 | 120 | 1.01 | -0.87 | 0.01 | -0.38 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 255.00 | 19.15 | 25.15 | 22.15 | 23.68 | -6.02 | -20.27% | 0.09 | 1 | 60 | 1.18 | -0.90 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 257.50 | 21.55 | 27.45 | 24.50 | 20.71 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.23 | -0.92 | 0.01 | -0.28 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 260.00 | 23.95 | 27.95 | 25.95 | 30.35 | -7.65 | -20.14% | 0.10 | 15 | 313 | 1.22 | -0.93 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 262.50 | 26.05 | 32.15 | 29.10 | 45.42 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.36 | -0.95 | 0.01 | -0.20 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 265.00 | 29.05 | 34.20 | 31.63 | 26.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.45 | -0.96 | 0.00 | -0.16 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 267.50 | 31.45 | 37.00 | 34.23 | 46.02 | 0.00 | 0.00% | 0.13 | 0 | 145 | 1.47 | -0.98 | 0.00 | -0.09 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 270.00 | 33.90 | 39.95 | 36.93 | 35.00 | -13.61 | -28.00% | 0.14 | 2 | 187 | 1.45 | -0.98 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 272.50 | 36.35 | 42.00 | 39.18 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.59 | -0.99 | 0.00 | -0.05 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 275.00 | 38.70 | 44.85 | 41.78 | 57.01 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.56 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 277.50 | 41.10 | 47.00 | 44.05 | 39.15 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.69 | -0.99 | 0.00 | -0.02 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 280.00 | 43.65 | 49.80 | 46.73 | 50.39 | -5.05 | -9.11% | 0.17 | 5 | 478 | 1.67 | -0.99 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 282.50 | 46.15 | 52.00 | 49.08 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.02 | 4/13/2026 10:58:52 AM EST | |||
| 285.00 | 48.40 | 54.00 | 51.20 | 60.00 | +16.19 | +36.96% | 0.18 | 1 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 287.50 | 51.15 | 57.00 | 54.08 | 31.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 290.00 | 53.00 | 59.00 | 56.00 | 71.47 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 292.50 | 55.75 | 62.00 | 58.88 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 295.00 | 57.95 | 64.00 | 60.98 | 26.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 297.50 | 60.15 | 67.00 | 63.58 | % | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 300.00 | 63.50 | 69.00 | 66.25 | 72.88 | -9.51 | -11.55% | 0.22 | 1 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 302.50 | 66.15 | 72.00 | 69.08 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 305.00 | 68.30 | 74.00 | 71.15 | 49.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 310.00 | 73.25 | 79.00 | 76.13 | 87.58 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 315.00 | 77.70 | 84.00 | 80.85 | 87.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 320.00 | 82.90 | 89.00 | 85.95 | 92.38 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 330.00 | 92.90 | 99.00 | 95.95 | 102.38 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 340.00 | 102.80 | 109.00 | 105.90 | 112.38 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 350.00 | 112.45 | 122.00 | 117.23 | 122.38 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 360.00 | 122.55 | 132.00 | 127.28 | 132.38 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 370.00 | 132.80 | 142.00 | 137.40 | 149.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 380.00 | 142.50 | 152.00 | 147.25 | 141.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 390.00 | 152.50 | 162.00 | 157.25 | 151.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 400.00 | 162.60 | 172.00 | 167.30 | 161.46 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 410.00 | 172.30 | 182.00 | 177.15 | 168.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:52 AM EST |
| 420.00 | 182.50 | 192.00 | 187.25 | 178.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:52 AM EST |
| 430.00 | 192.60 | 202.00 | 197.30 | 158.28 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 440.00 | 202.80 | 212.00 | 207.40 | 168.28 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 450.00 | 212.30 | 222.85 | 217.58 | % | 0.48 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 460.00 | 222.50 | 232.90 | 227.70 | % | 0.49 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 470.00 | 232.50 | 243.00 | 237.75 | % | 0.51 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 480.00 | 242.50 | 253.00 | 247.75 | % | 0.52 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 490.00 | 252.50 | 262.85 | 257.68 | % | 0.53 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 500.00 | 262.50 | 272.85 | 267.68 | % | 0.54 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 510.00 | 272.50 | 282.85 | 277.68 | % | 0.54 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 520.00 | 282.80 | 292.90 | 287.85 | % | 0.55 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 530.00 | 292.30 | 302.65 | 297.48 | % | 0.56 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 540.00 | 302.85 | 312.85 | 307.85 | % | 0.57 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 560.00 | 322.65 | 332.30 | 327.48 | % | 0.58 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST |