Options Chain for MONGODB INC CL A (MDB) - $358.49 as of 10/6/2026 9:29:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 188.25 | 198.85 | 193.55 | % | 1.14 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 175.00 | 182.85 | 193.85 | 188.35 | % | 1.08 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 180.00 | 177.10 | 188.70 | 182.90 | % | 1.02 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 185.00 | 172.05 | 183.80 | 177.93 | % | 0.96 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 190.00 | 167.05 | 178.85 | 172.95 | 140.29 | 0.00 | 0.00% | 0.91 | 0 | 2 | 5.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 195.00 | 163.15 | 173.85 | 168.50 | 228.05 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 200.00 | 158.35 | 168.85 | 163.60 | 107.50 | 0.00 | 0.00% | 0.82 | 0 | 7 | 5.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 205.00 | 152.85 | 163.85 | 158.35 | 216.29 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 210.00 | 147.90 | 158.90 | 153.40 | % | 0.73 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 215.00 | 142.90 | 153.90 | 148.40 | % | 0.69 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 220.00 | 137.90 | 148.90 | 143.40 | % | 0.65 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 225.00 | 132.95 | 143.90 | 138.43 | % | 0.62 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 230.00 | 127.90 | 138.90 | 133.40 | % | 0.58 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 235.00 | 123.10 | 133.90 | 128.50 | % | 0.55 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 240.00 | 118.10 | 128.90 | 123.50 | 117.01 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 245.00 | 113.05 | 123.75 | 118.40 | 112.02 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 250.00 | 108.35 | 118.90 | 113.63 | 80.48 | 0.00 | 0.00% | 0.45 | 0 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 255.00 | 103.10 | 114.30 | 108.70 | 103.73 | 0.00 | 0.00% | 0.43 | 0 | 41 | 3.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 260.00 | 98.20 | 105.90 | 102.05 | 151.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:58:56 AM EST |
| 262.50 | 95.10 | 103.40 | 99.25 | % | 0.38 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 265.00 | 93.30 | 100.80 | 97.05 | 64.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 267.50 | 90.05 | 98.35 | 94.20 | % | 0.35 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 270.00 | 87.35 | 95.90 | 91.63 | 57.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 272.50 | 87.35 | 93.05 | 90.20 | % | 0.33 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 275.00 | 83.35 | 90.35 | 86.85 | 56.48 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 277.50 | 81.45 | 88.05 | 84.75 | % | 0.31 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 280.00 | 78.80 | 85.35 | 82.08 | 89.72 | +28.68 | +46.99% | 0.29 | 20 | 21 | 2.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 282.50 | 75.85 | 83.05 | 79.45 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 285.00 | 73.55 | 80.55 | 77.05 | % | 0.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 287.50 | 71.00 | 78.05 | 74.53 | % | 0.26 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 290.00 | 68.65 | 75.40 | 72.03 | 62.66 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 292.50 | 65.60 | 73.10 | 69.35 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 295.00 | 63.75 | 70.40 | 67.08 | 61.96 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 297.50 | 60.05 | 68.10 | 64.08 | 59.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 300.00 | 58.00 | 65.40 | 61.70 | 56.96 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.91 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 302.50 | 55.65 | 63.10 | 59.38 | % | 0.20 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/6/2026 9:58:56 AM EST | |||
| 305.00 | 53.20 | 60.20 | 56.70 | 54.00 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.86 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 307.50 | 50.40 | 58.15 | 54.28 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.83 | 1.00 | 0.00 | -0.03 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 310.00 | 49.80 | 54.25 | 52.03 | 59.83 | +8.61 | +16.81% | 0.17 | 20 | 43 | 1.69 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 312.50 | 46.15 | 53.20 | 49.68 | 29.16 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.68 | 0.99 | 0.00 | -0.06 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 315.00 | 43.65 | 49.55 | 46.60 | 50.15 | +3.90 | +8.44% | 0.15 | 1 | 29 | 1.66 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 317.50 | 41.25 | 48.25 | 44.75 | 45.75 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.59 | 0.99 | 0.00 | -0.11 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 320.00 | 40.05 | 45.65 | 42.85 | 49.03 | +10.65 | +27.75% | 0.13 | 1 | 251 | 1.44 | 0.98 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 322.50 | 36.20 | 43.40 | 39.80 | 41.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.51 | 0.98 | 0.00 | -0.21 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 325.00 | 34.80 | 40.85 | 37.83 | 50.00 | +17.85 | +55.53% | 0.12 | 1 | 92 | 1.32 | 0.97 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 327.50 | 31.40 | 37.20 | 34.30 | 45.00 | +15.47 | +52.39% | 0.10 | 4 | 12 | 1.29 | 0.96 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 330.00 | 29.00 | 36.15 | 32.58 | 43.09 | +12.59 | +41.28% | 0.10 | 6 | 293 | 1.24 | 0.95 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 332.50 | 26.45 | 33.70 | 30.08 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.25 | 0.94 | 0.00 | -0.63 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 335.00 | 25.00 | 31.60 | 28.30 | 38.92 | +6.92 | +21.63% | 0.08 | 12 | 187 | 1.21 | 0.92 | 0.01 | -0.71 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 337.50 | 22.70 | 28.65 | 25.68 | 22.95 | 0.00 | 0.00% | 0.08 | 0 | 108 | 1.18 | 0.91 | 0.01 | -0.79 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 340.00 | 21.40 | 25.15 | 23.28 | 35.00 | +16.90 | +93.37% | 0.07 | 8 | 141 | 1.07 | 0.89 | 0.01 | -0.87 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 342.50 | 18.15 | 23.95 | 21.05 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 144 | 1.09 | 0.87 | 0.01 | -0.96 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 345.00 | 16.90 | 20.95 | 18.93 | 24.34 | +7.59 | +45.32% | 0.05 | 2 | 548 | 1.01 | 0.84 | 0.01 | -1.05 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 347.50 | 15.55 | 20.20 | 17.88 | 17.52 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.01 | 0.82 | 0.01 | -1.13 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 350.00 | 14.40 | 16.35 | 15.38 | 17.25 | +2.15 | +14.24% | 0.04 | 37 | 410 | 0.62 | 0.79 | 0.01 | -1.22 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 352.50 | 12.60 | 14.90 | 13.75 | 13.40 | +0.70 | +5.52% | 0.04 | 4 | 205 | 0.95 | 0.75 | 0.01 | -1.29 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 355.00 | 11.20 | 13.20 | 12.20 | 12.30 | +0.89 | +7.80% | 0.03 | 88 | 996 | 0.58 | 0.72 | 0.01 | -1.36 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 357.50 | 9.90 | 11.80 | 10.85 | 13.21 | +2.11 | +19.01% | 0.03 | 14 | 67 | 0.65 | 0.68 | 0.01 | -1.42 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 360.00 | 8.35 | 10.10 | 9.23 | 9.50 | +0.05 | +0.53% | 0.03 | 78 | 629 | 0.64 | 0.65 | 0.02 | -1.47 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 362.50 | 6.70 | 8.95 | 7.83 | 8.25 | -0.60 | -6.78% | 0.02 | 4 | 37 | 0.69 | 0.61 | 0.02 | -1.51 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 365.00 | 6.20 | 7.90 | 7.05 | 7.10 | -0.20 | -2.74% | 0.02 | 94 | 198 | 0.64 | 0.56 | 0.02 | -1.53 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 367.50 | 5.25 | 6.65 | 5.95 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.73 | 0.52 | 0.02 | -1.54 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 370.00 | 4.85 | 5.60 | 5.23 | 5.00 | -0.30 | -5.66% | 0.01 | 181 | 1,083 | 0.63 | 0.48 | 0.02 | -1.53 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 372.50 | 4.30 | 4.80 | 4.55 | 3.95 | -0.40 | -9.20% | 0.01 | 117 | 43 | 0.65 | 0.43 | 0.02 | -1.50 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 375.00 | 3.35 | 4.20 | 3.78 | 3.55 | -0.45 | -11.25% | 0.01 | 146 | 263 | 0.65 | 0.39 | 0.02 | -1.46 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 377.50 | 2.75 | 3.45 | 3.10 | 3.88 | +0.76 | +24.36% | 0.01 | 10 | 75 | 0.65 | 0.35 | 0.02 | -1.41 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 380.00 | 2.25 | 2.99 | 2.62 | 2.50 | -0.50 | -16.67% | 0.01 | 74 | 309 | 0.64 | 0.31 | 0.02 | -1.35 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 382.50 | 1.74 | 2.75 | 2.25 | 4.56 | +2.21 | +94.05% | 0.01 | 9 | 82 | 0.66 | 0.28 | 0.02 | -1.28 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 385.00 | 1.50 | 2.26 | 1.88 | 2.02 | -0.25 | -11.02% | 0.00 | 123 | 92 | 0.64 | 0.24 | 0.01 | -1.20 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 387.50 | 1.23 | 2.07 | 1.65 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.21 | 0.01 | -1.12 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 390.00 | 0.99 | 1.85 | 1.42 | 1.55 | -0.09 | -5.49% | 0.00 | 27 | 182 | 0.67 | 0.18 | 0.01 | -1.03 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 392.50 | 0.81 | 1.83 | 1.32 | 1.29 | 0.00 | 0.00% | 0.00 | 4 | 76 | 0.68 | 0.16 | 0.01 | -0.94 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 395.00 | 0.71 | 1.50 | 1.11 | 0.88 | -0.22 | -20.00% | 0.00 | 4 | 98 | 0.68 | 0.14 | 0.01 | -0.87 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 397.50 | 0.45 | 0.96 | 0.71 | 0.77 | -0.24 | -23.77% | 0.00 | 8 | 18 | 0.67 | 0.12 | 0.01 | -0.78 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 400.00 | 0.50 | 0.78 | 0.64 | 0.64 | -0.11 | -14.67% | 0.00 | 214 | 917 | 0.69 | 0.10 | 0.01 | -0.71 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 402.50 | 0.37 | 1.35 | 0.86 | 0.89 | +0.04 | +4.71% | 0.00 | 22 | 83 | 0.70 | 0.09 | 0.01 | -0.64 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 405.00 | 0.25 | 1.31 | 0.78 | 0.66 | -0.16 | -19.52% | 0.00 | 30 | 60 | 0.73 | 0.07 | 0.01 | -0.56 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 407.50 | 0.00 | 1.06 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.06 | 0.01 | -0.51 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.70 | +0.30 | +75.00% | 0.00 | 10 | 140 | 0.73 | 0.05 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 412.50 | 0.00 | 1.03 | 0.52 | 0.56 | 0.00 | 0.00% | 0.00 | 6 | 25 | 0.72 | 0.04 | 0.00 | -0.39 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 415.00 | 0.01 | 1.16 | 0.59 | 0.21 | -0.30 | -58.83% | 0.00 | 4 | 34 | 0.72 | 0.04 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 417.50 | 0.05 | 1.18 | 0.62 | 0.18 | -0.10 | -35.72% | 0.00 | 4 | 8 | 0.72 | 0.03 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 420.00 | 0.01 | 1.25 | 0.63 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 46 | 0.92 | 0.02 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 422.50 | 0.01 | 0.61 | 0.31 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 5 | 0.94 | 0.02 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 425.00 | 0.00 | 1.12 | 0.56 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.96 | 0.01 | 0.00 | -0.13 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 427.50 | 0.00 | 3.75 | 1.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 430.00 | 0.05 | 4.35 | 2.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.07 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 432.50 | 0.00 | 4.15 | 2.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 435.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 437.50 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.68 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 442.50 | 0.00 | 4.00 | 2.00 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.72 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 9:58:56 AM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 450.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.91 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 452.50 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 460.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 465.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 475.00 | 0.00 | 1.12 | 0.56 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 490.00 | 0.00 | 3.25 | 1.63 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 495.00 | 0.00 | 3.25 | 1.63 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 9:58:56 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 247 | 3.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:56 AM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:58:56 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 306 | 3.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:56 AM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.50 | 1.25 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 9:58:56 AM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:58:56 AM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:56 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 255.00 | 0.00 | 4.25 | 2.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 260.00 | 0.00 | 3.90 | 1.95 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 262.50 | 0.00 | 3.70 | 1.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 265.00 | 0.00 | 3.70 | 1.85 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 267.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 270.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 642 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 272.50 | 0.00 | 3.30 | 1.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 275.00 | 0.00 | 3.90 | 1.95 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 277.50 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 282.50 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 285.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 287.50 | 0.00 | 3.30 | 1.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 290.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 292.50 | 0.00 | 2.11 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 295.00 | 0.00 | 0.27 | 0.14 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 229 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 297.50 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 300.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 21 | 426 | 1.11 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 302.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 2 | 5 | 1.62 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 305.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 5 | 125 | 0.84 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 307.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 18 | 0.72 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 310.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.19 | -73.08% | 0.00 | 41 | 144 | 0.75 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 312.50 | 0.04 | 0.15 | 0.10 | 0.09 | -0.23 | -71.88% | 0.00 | 11 | 383 | 0.72 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 315.00 | 0.06 | 0.18 | 0.12 | 0.11 | -0.21 | -65.63% | 0.00 | 19 | 128 | 0.79 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 317.50 | 0.05 | 0.42 | 0.24 | 0.15 | -0.30 | -66.67% | 0.00 | 2 | 59 | 0.69 | -0.01 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 320.00 | 0.10 | 0.42 | 0.26 | 0.19 | -0.28 | -59.58% | 0.00 | 26 | 256 | 0.63 | -0.02 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 322.50 | 0.01 | 0.60 | 0.31 | 0.39 | -0.19 | -32.76% | 0.00 | 4 | 202 | 0.62 | -0.02 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 325.00 | 0.26 | 0.50 | 0.38 | 0.48 | -0.34 | -41.47% | 0.00 | 15 | 386 | 0.79 | -0.03 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 327.50 | 0.27 | 0.75 | 0.51 | 0.42 | -0.66 | -61.12% | 0.00 | 41 | 98 | 0.72 | -0.04 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 330.00 | 0.57 | 0.89 | 0.73 | 0.57 | -0.51 | -47.23% | 0.00 | 22 | 216 | 0.75 | -0.05 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 332.50 | 0.59 | 1.14 | 0.87 | 0.83 | -0.82 | -49.70% | 0.00 | 2 | 47 | 0.69 | -0.06 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 335.00 | 0.95 | 1.34 | 1.15 | 1.05 | -1.20 | -53.34% | 0.00 | 25 | 917 | 0.69 | -0.08 | 0.01 | -0.71 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 337.50 | 1.10 | 2.03 | 1.57 | 1.50 | -0.78 | -34.22% | 0.00 | 4 | 63 | 0.69 | -0.09 | 0.01 | -0.79 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 340.00 | 1.41 | 2.00 | 1.71 | 1.71 | -1.00 | -36.90% | 0.01 | 65 | 274 | 0.69 | -0.11 | 0.01 | -0.87 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 342.50 | 1.33 | 2.66 | 2.00 | 1.95 | -1.28 | -39.63% | 0.01 | 37 | 265 | 0.71 | -0.13 | 0.01 | -0.96 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 345.00 | 2.37 | 3.00 | 2.69 | 2.38 | -2.22 | -48.27% | 0.01 | 5 | 291 | 0.69 | -0.16 | 0.01 | -1.05 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 347.50 | 2.89 | 3.85 | 3.37 | 3.25 | -1.80 | -35.65% | 0.01 | 1 | 137 | 0.67 | -0.18 | 0.01 | -1.13 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 350.00 | 3.65 | 4.65 | 4.15 | 4.05 | -1.55 | -27.68% | 0.01 | 56 | 471 | 0.69 | -0.21 | 0.01 | -1.22 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 352.50 | 4.50 | 5.70 | 5.10 | 4.08 | -3.42 | -45.60% | 0.01 | 27 | 65 | 0.67 | -0.25 | 0.01 | -1.29 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 355.00 | 5.50 | 6.30 | 5.90 | 6.00 | -1.39 | -18.81% | 0.02 | 117 | 103 | 0.69 | -0.28 | 0.01 | -1.36 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 357.50 | 6.05 | 7.55 | 6.80 | 6.05 | -2.46 | -28.91% | 0.02 | 87 | 56 | 0.66 | -0.32 | 0.01 | -1.42 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 360.00 | 7.20 | 9.35 | 8.28 | 7.83 | -2.21 | -22.02% | 0.02 | 49 | 74 | 0.70 | -0.35 | 0.02 | -1.47 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 362.50 | 7.90 | 10.15 | 9.03 | 9.00 | -6.10 | -40.40% | 0.02 | 2 | 14 | 0.68 | -0.39 | 0.02 | -1.51 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 365.00 | 9.95 | 11.40 | 10.68 | 9.33 | -2.57 | -21.60% | 0.03 | 84 | 110 | 0.67 | -0.44 | 0.02 | -1.53 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 367.50 | 10.65 | 14.00 | 12.33 | 11.20 | -6.52 | -36.80% | 0.03 | 6 | 39 | 0.68 | -0.48 | 0.02 | -1.54 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 370.00 | 13.15 | 15.00 | 14.08 | 11.00 | -8.00 | -42.11% | 0.04 | 10 | 133 | 0.67 | -0.52 | 0.02 | -1.53 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 372.50 | 14.35 | 16.40 | 15.38 | 14.07 | -6.62 | -32.00% | 0.04 | 26 | 506 | 0.58 | -0.57 | 0.02 | -1.50 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 375.00 | 16.80 | 18.60 | 17.70 | 16.00 | -8.12 | -33.67% | 0.05 | 7 | 15 | 0.67 | -0.61 | 0.02 | -1.46 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 377.50 | 18.15 | 20.10 | 19.13 | 24.48 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.64 | -0.65 | 0.02 | -1.41 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 380.00 | 20.10 | 22.65 | 21.38 | 18.00 | -6.47 | -26.45% | 0.06 | 26 | 48 | 0.65 | -0.69 | 0.02 | -1.35 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 382.50 | 20.50 | 25.40 | 22.95 | 34.17 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.71 | -0.72 | 0.02 | -1.28 | 10/1/2026 | 10/6/2026 9:58:56 AM EST |
| 385.00 | 22.90 | 28.35 | 25.63 | 33.00 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.68 | -0.76 | 0.01 | -1.20 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 387.50 | 23.80 | 29.35 | 26.58 | 27.99 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.88 | -0.79 | 0.01 | -1.12 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 390.00 | 25.90 | 33.10 | 29.50 | 37.49 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.89 | -0.82 | 0.01 | -1.03 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 392.50 | 28.25 | 35.65 | 31.95 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.02 | -0.84 | 0.01 | -0.94 | 9/23/2026 | 10/6/2026 9:58:56 AM EST |
| 395.00 | 30.60 | 37.30 | 33.95 | 40.30 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.03 | -0.86 | 0.01 | -0.87 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 397.50 | 32.95 | 40.50 | 36.73 | 62.49 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.05 | -0.88 | 0.01 | -0.78 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 400.00 | 35.35 | 42.00 | 38.68 | 39.20 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.13 | -0.90 | 0.01 | -0.71 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 402.50 | 37.80 | 44.60 | 41.20 | 9.01 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.15 | -0.91 | 0.01 | -0.64 | 9/23/2026 | 10/6/2026 9:58:56 AM EST |
| 405.00 | 40.20 | 47.60 | 43.90 | 68.50 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.27 | -0.93 | 0.01 | -0.56 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 407.50 | 42.65 | 49.80 | 46.23 | 9.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.24 | -0.94 | 0.01 | -0.51 | 9/23/2026 | 10/6/2026 9:58:56 AM EST |
| 410.00 | 45.10 | 52.55 | 48.83 | 87.65 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.17 | -0.95 | 0.00 | -0.44 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 412.50 | 47.60 | 54.70 | 51.15 | 77.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.29 | -0.96 | 0.00 | -0.39 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 415.00 | 50.05 | 56.55 | 53.30 | 19.45 | 0.00 | 0.00% | 0.13 | 0 | 92 | 1.34 | -0.96 | 0.00 | -0.35 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 417.50 | 52.55 | 59.20 | 55.88 | 19.85 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.35 | -0.97 | 0.00 | -0.32 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 420.00 | 55.00 | 62.55 | 58.78 | 60.45 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.39 | -0.98 | 0.00 | -0.23 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 422.50 | 57.50 | 64.60 | 61.05 | 22.60 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.42 | -0.98 | 0.00 | -0.18 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 425.00 | 60.00 | 66.90 | 63.45 | 90.60 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.46 | -0.99 | 0.00 | -0.13 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 427.50 | 62.45 | 70.00 | 66.23 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.48 | -0.99 | 0.00 | -0.08 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 430.00 | 64.95 | 71.85 | 68.40 | 80.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.53 | -0.99 | 0.00 | -0.08 | 9/30/2026 | 10/6/2026 9:58:56 AM EST |
| 432.50 | 67.45 | 74.55 | 71.00 | 28.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.56 | -0.99 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 435.00 | 69.95 | 76.85 | 73.40 | 29.15 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.60 | -0.99 | 0.00 | -0.05 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 437.50 | 72.45 | 80.30 | 76.38 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.04 | 10/6/2026 9:58:56 AM EST | |||
| 440.00 | 74.95 | 82.40 | 78.68 | 106.20 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.66 | -1.00 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 442.50 | 77.45 | 85.10 | 81.28 | 103.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 445.00 | 79.95 | 86.95 | 83.45 | 110.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.73 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 447.50 | 82.45 | 90.30 | 86.38 | 39.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 450.00 | 84.95 | 92.05 | 88.50 | 38.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 452.50 | 87.45 | 95.20 | 91.33 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 455.00 | 89.95 | 97.70 | 93.83 | 132.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 460.00 | 94.95 | 102.85 | 98.90 | 124.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:56 AM EST |
| 465.00 | 99.95 | 107.90 | 103.93 | 82.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:58:56 AM EST |
| 470.00 | 101.95 | 115.40 | 108.68 | 57.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:56 AM EST |
| 475.00 | 106.95 | 121.35 | 114.15 | 49.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:58:56 AM EST |
| 480.00 | 111.95 | 124.55 | 118.25 | 104.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 9:58:56 AM EST |
| 485.00 | 116.95 | 129.10 | 123.03 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 490.00 | 121.95 | 134.10 | 128.03 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 495.00 | 126.95 | 139.10 | 133.03 | 75.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 9:58:56 AM EST |
| 500.00 | 131.75 | 144.85 | 138.30 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 505.00 | 136.95 | 149.55 | 143.25 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 510.00 | 141.95 | 155.45 | 148.70 | 146.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 9:58:56 AM EST |
| 520.00 | 151.70 | 166.40 | 159.05 | 143.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 9:58:56 AM EST |
| 530.00 | 161.70 | 174.55 | 168.13 | 103.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:58:56 AM EST |
| 540.00 | 171.90 | 186.35 | 179.13 | % | 0.33 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 550.00 | 181.90 | 196.35 | 189.13 | 120.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:56 AM EST |
| 560.00 | 191.90 | 206.35 | 199.13 | 133.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 570.00 | 200.90 | 216.80 | 208.85 | 142.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 580.00 | 210.90 | 224.10 | 217.50 | % | 0.38 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 585.00 | 215.90 | 231.80 | 223.85 | % | 0.38 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 590.00 | 220.90 | 236.60 | 228.75 | % | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 595.00 | 225.90 | 241.80 | 233.85 | 159.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 600.00 | 231.75 | 246.90 | 239.33 | % | 0.40 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 605.00 | 235.90 | 251.80 | 243.85 | 171.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 610.00 | 240.90 | 256.60 | 248.75 | 177.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 615.00 | 245.90 | 259.10 | 252.50 | 176.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:56 AM EST |
| 620.00 | 250.90 | 264.10 | 257.50 | 190.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:56 AM EST |
| 625.00 | 255.90 | 271.40 | 263.65 | % | 0.42 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 630.00 | 260.90 | 276.10 | 268.50 | % | 0.43 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 635.00 | 265.90 | 281.80 | 273.85 | % | 0.43 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 640.00 | 270.90 | 286.15 | 278.53 | % | 0.44 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 645.00 | 275.90 | 291.60 | 283.75 | % | 0.44 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 650.00 | 280.90 | 294.10 | 287.50 | % | 0.44 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 655.00 | 285.90 | 301.60 | 293.75 | % | 0.45 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 660.00 | 290.90 | 306.00 | 298.45 | % | 0.45 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 665.00 | 295.90 | 311.55 | 303.73 | % | 0.46 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 670.00 | 300.90 | 316.25 | 308.58 | % | 0.46 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 675.00 | 305.90 | 321.80 | 313.85 | % | 0.46 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 680.00 | 310.90 | 325.70 | 318.30 | % | 0.47 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 685.00 | 315.90 | 331.00 | 323.45 | % | 0.47 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST |