Options Chain for MONGODB INC CL A (MDB) - $377.67 as of 9/16/2026 1:08:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 151.25 | 162.30 | 156.78 | % | 0.70 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 230.00 | 146.40 | 157.30 | 151.85 | % | 0.66 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 235.00 | 141.45 | 152.35 | 146.90 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 240.00 | 136.10 | 147.35 | 141.73 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:56 PM EST | |||
| 245.00 | 131.70 | 142.40 | 137.05 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:56 PM EST | |||
| 250.00 | 126.60 | 137.45 | 132.03 | 120.57 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 255.00 | 121.55 | 132.50 | 127.03 | 104.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.03 | 9/8/2026 | 9/16/2026 1:58:56 PM EST |
| 260.00 | 117.10 | 127.60 | 122.35 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.04 | 9/16/2026 1:58:56 PM EST | |||
| 265.00 | 112.20 | 122.65 | 117.43 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 9/16/2026 1:58:56 PM EST | |||
| 270.00 | 107.35 | 117.75 | 112.55 | 100.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.09 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 275.00 | 102.50 | 109.85 | 106.18 | % | 0.39 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.06 | 9/16/2026 1:58:56 PM EST | |||
| 280.00 | 97.60 | 105.00 | 101.30 | 170.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.07 | 8/28/2026 | 9/16/2026 1:58:56 PM EST |
| 285.00 | 92.60 | 100.15 | 96.38 | % | 0.34 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.12 | 9/16/2026 1:58:56 PM EST | |||
| 290.00 | 88.15 | 95.35 | 91.75 | % | 0.32 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.13 | 9/16/2026 1:58:56 PM EST | |||
| 295.00 | 83.55 | 90.55 | 87.05 | % | 0.30 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.15 | 9/16/2026 1:58:56 PM EST | |||
| 300.00 | 78.45 | 85.85 | 82.15 | 72.47 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.89 | 0.96 | 0.00 | -0.17 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 305.00 | 74.25 | 81.15 | 77.70 | % | 0.25 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.19 | 9/16/2026 1:58:56 PM EST | |||
| 310.00 | 69.35 | 76.60 | 72.98 | % | 0.24 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.21 | 9/16/2026 1:58:56 PM EST | |||
| 315.00 | 64.30 | 72.05 | 68.18 | 135.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.81 | 0.92 | 0.00 | -0.24 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 320.00 | 60.75 | 67.65 | 64.20 | 65.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.79 | 0.91 | 0.00 | -0.26 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 325.00 | 56.15 | 63.30 | 59.73 | 55.22 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.77 | 0.89 | 0.00 | -0.29 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 330.00 | 52.10 | 59.10 | 55.60 | 51.22 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.60 | 0.87 | 0.00 | -0.32 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 335.00 | 47.90 | 55.05 | 51.48 | 54.45 | % | 0.15 | 2 | 0 | 0.58 | 0.84 | 0.00 | -0.35 | 9/16/2026 | 9/16/2026 1:58:56 PM EST | |
| 340.00 | 43.10 | 51.10 | 47.10 | 39.95 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | 0.82 | 0.00 | -0.37 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 345.00 | 40.25 | 47.30 | 43.78 | 100.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.79 | 0.01 | -0.40 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 350.00 | 36.45 | 43.70 | 40.08 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.59 | 0.76 | 0.01 | -0.43 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 355.00 | 33.45 | 38.10 | 35.78 | 38.53 | +9.83 | +34.26% | 0.10 | 2 | 3 | 0.55 | 0.73 | 0.01 | -0.45 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 360.00 | 30.15 | 37.00 | 33.58 | 27.50 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.56 | 0.69 | 0.01 | -0.47 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 365.00 | 27.10 | 31.70 | 29.40 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.59 | 0.66 | 0.01 | -0.48 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 370.00 | 24.55 | 30.70 | 27.63 | 17.88 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.55 | 0.62 | 0.01 | -0.50 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 375.00 | 22.50 | 26.10 | 24.30 | 24.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.58 | 0.59 | 0.01 | -0.51 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 380.00 | 19.35 | 25.35 | 22.35 | 24.35 | +3.00 | +14.06% | 0.06 | 1 | 56 | 0.56 | 0.55 | 0.01 | -0.51 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 385.00 | 17.10 | 21.45 | 19.28 | 22.59 | +0.76 | +3.49% | 0.05 | 6 | 21 | 0.57 | 0.51 | 0.01 | -0.51 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 390.00 | 15.30 | 20.90 | 18.10 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | 0.48 | 0.01 | -0.51 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 395.00 | 13.35 | 17.50 | 15.43 | 19.59 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | 0.44 | 0.01 | -0.50 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 400.00 | 11.85 | 16.40 | 14.13 | 15.90 | +6.45 | +68.26% | 0.04 | 5 | 11 | 0.56 | 0.41 | 0.01 | -0.49 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 405.00 | 10.35 | 13.90 | 12.13 | 14.35 | -0.20 | -1.38% | 0.03 | 4 | 31 | 0.57 | 0.37 | 0.01 | -0.48 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 410.00 | 8.30 | 13.25 | 10.78 | 10.11 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.55 | 0.34 | 0.01 | -0.46 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 415.00 | 8.00 | 13.25 | 10.63 | 8.89 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.57 | 0.31 | 0.01 | -0.45 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 420.00 | 5.40 | 9.70 | 7.55 | 9.74 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.57 | 0.28 | 0.01 | -0.42 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 425.00 | 5.05 | 9.55 | 7.30 | 8.35 | +0.79 | +10.45% | 0.02 | 2 | 7 | 0.55 | 0.25 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 430.00 | 4.95 | 9.60 | 7.28 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.57 | 0.23 | 0.01 | -0.38 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 435.00 | 2.78 | 6.75 | 4.77 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.20 | 0.01 | -0.36 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 440.00 | 2.11 | 6.40 | 4.26 | 5.05 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.54 | 0.18 | 0.01 | -0.33 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 445.00 | 1.80 | 7.00 | 4.40 | 3.86 | -0.79 | -16.99% | 0.01 | 1 | 13 | 0.57 | 0.16 | 0.00 | -0.31 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 450.00 | 2.48 | 6.15 | 4.32 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.14 | 0.00 | -0.28 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 455.00 | 0.63 | 5.70 | 3.17 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.12 | 0.00 | -0.26 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 460.00 | 0.29 | 5.25 | 2.77 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | 0.11 | 0.00 | -0.24 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 465.00 | 0.01 | 4.70 | 2.36 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.53 | 0.10 | 0.00 | -0.22 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 470.00 | 0.01 | 4.40 | 2.21 | 36.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.08 | 0.00 | -0.20 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 475.00 | 0.01 | 2.75 | 1.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.53 | 0.07 | 0.00 | -0.18 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 480.00 | 0.01 | 3.05 | 1.53 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.06 | 0.00 | -0.16 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 485.00 | 0.01 | 3.30 | 1.66 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.05 | 0.00 | -0.14 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 490.00 | 0.01 | 5.45 | 2.73 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.13 | 9/16/2026 1:58:56 PM EST | |||
| 495.00 | 0.00 | 5.25 | 2.63 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.04 | 0.00 | -0.10 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 500.00 | 0.00 | 5.25 | 2.63 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.03 | 0.00 | -0.09 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 505.00 | 0.00 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.08 | 9/16/2026 1:58:56 PM EST | |||
| 510.00 | 0.00 | 5.05 | 2.53 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.02 | 0.00 | -0.07 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 520.00 | 0.00 | 4.85 | 2.43 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.02 | 0.00 | -0.05 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 530.00 | 0.25 | 3.10 | 1.68 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.04 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 540.00 | 0.00 | 4.65 | 2.33 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 560.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/16/2026 1:58:56 PM EST | |||
| 570.00 | 0.00 | 4.50 | 2.25 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 580.00 | 0.00 | 4.45 | 2.23 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 585.00 | 0.00 | 4.45 | 2.23 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 595.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 605.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 610.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 615.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 620.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 625.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 630.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 635.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 640.00 | 0.00 | 4.35 | 2.18 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 645.00 | 0.00 | 4.10 | 2.05 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 650.00 | 0.00 | 4.10 | 2.05 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 655.00 | 0.00 | 4.10 | 2.05 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 660.00 | 0.00 | 4.10 | 2.05 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 665.00 | 0.00 | 4.10 | 2.05 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 670.00 | 0.00 | 4.10 | 2.05 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 675.00 | 0.00 | 4.10 | 2.05 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 680.00 | 0.00 | 4.10 | 2.05 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 245.00 | 0.00 | 4.35 | 2.18 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 250.00 | 0.00 | 4.35 | 2.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 255.00 | 0.00 | 4.40 | 2.20 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 260.00 | 0.00 | 4.45 | 2.23 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.20 | 0.00 | 0.00 | -0.04 | 9/8/2026 | 9/16/2026 1:58:56 PM EST |
| 265.00 | 0.00 | 4.50 | 2.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.04 | 9/2/2026 | 9/16/2026 1:58:56 PM EST |
| 270.00 | 0.01 | 1.91 | 0.96 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.65 | -0.01 | 0.00 | -0.09 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 275.00 | 0.00 | 4.65 | 2.33 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | -0.01 | 0.00 | -0.06 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 280.00 | 0.00 | 4.75 | 2.38 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.81 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.12 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 290.00 | 0.00 | 5.00 | 2.50 | 0.87 | +0.08 | +10.13% | 0.01 | 1 | 2 | 0.63 | -0.02 | 0.00 | -0.13 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 295.00 | 0.10 | 2.25 | 1.18 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | -0.03 | 0.00 | -0.15 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 300.00 | 0.11 | 2.05 | 1.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.58 | -0.04 | 0.00 | -0.17 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 305.00 | 0.01 | 3.45 | 1.73 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.05 | 0.00 | -0.19 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 310.00 | 0.01 | 4.15 | 2.08 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | -0.06 | 0.00 | -0.21 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 315.00 | 0.02 | 4.40 | 2.21 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | -0.08 | 0.00 | -0.24 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 320.00 | 2.50 | 4.30 | 3.40 | 2.74 | -0.56 | -16.97% | 0.01 | 3 | 29 | 0.59 | -0.09 | 0.00 | -0.26 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 325.00 | 0.79 | 5.75 | 3.27 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.56 | -0.11 | 0.00 | -0.29 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 330.00 | 3.35 | 6.55 | 4.95 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.57 | -0.13 | 0.00 | -0.32 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 335.00 | 3.60 | 6.30 | 4.95 | 4.81 | -0.24 | -4.76% | 0.01 | 4 | 31 | 0.58 | -0.16 | 0.00 | -0.35 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 340.00 | 5.10 | 7.25 | 6.18 | 7.00 | +0.71 | +11.29% | 0.02 | 1 | 36 | 0.56 | -0.18 | 0.00 | -0.37 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 345.00 | 6.10 | 8.25 | 7.18 | 6.60 | -0.50 | -7.05% | 0.02 | 2 | 44 | 0.56 | -0.21 | 0.01 | -0.40 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 350.00 | 7.20 | 9.80 | 8.50 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.56 | -0.24 | 0.01 | -0.43 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 355.00 | 6.10 | 11.50 | 8.80 | 9.25 | -3.03 | -24.68% | 0.02 | 2 | 30 | 0.55 | -0.27 | 0.01 | -0.45 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 360.00 | 10.10 | 13.05 | 11.58 | 11.10 | -5.41 | -32.77% | 0.03 | 2 | 73 | 0.55 | -0.31 | 0.01 | -0.47 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 365.00 | 11.55 | 15.05 | 13.30 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.56 | -0.34 | 0.01 | -0.48 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 370.00 | 14.15 | 17.40 | 15.78 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.56 | -0.38 | 0.01 | -0.50 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 375.00 | 14.80 | 19.80 | 17.30 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.55 | -0.41 | 0.01 | -0.51 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 380.00 | 18.95 | 22.10 | 20.53 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.55 | -0.45 | 0.01 | -0.51 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 385.00 | 19.55 | 25.20 | 22.38 | 20.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.54 | -0.49 | 0.01 | -0.51 | 9/15/2026 | 9/16/2026 1:58:56 PM EST |
| 390.00 | 23.65 | 28.10 | 25.88 | 41.07 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.55 | -0.52 | 0.01 | -0.51 | 9/8/2026 | 9/16/2026 1:58:56 PM EST |
| 395.00 | 26.60 | 31.45 | 29.03 | 36.75 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.55 | -0.56 | 0.01 | -0.50 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 400.00 | 29.55 | 35.05 | 32.30 | 44.70 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.51 | -0.59 | 0.01 | -0.49 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 405.00 | 31.85 | 38.45 | 35.15 | 44.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.55 | -0.63 | 0.01 | -0.48 | 9/10/2026 | 9/16/2026 1:58:56 PM EST |
| 410.00 | 35.45 | 43.10 | 39.28 | 52.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.53 | -0.66 | 0.01 | -0.46 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 415.00 | 40.55 | 46.15 | 43.35 | 56.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.57 | -0.69 | 0.01 | -0.45 | 9/11/2026 | 9/16/2026 1:58:56 PM EST |
| 420.00 | 43.15 | 50.15 | 46.65 | 64.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.72 | 0.01 | -0.42 | 9/8/2026 | 9/16/2026 1:58:56 PM EST |
| 425.00 | 47.15 | 54.25 | 50.70 | 55.10 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.54 | -0.75 | 0.01 | -0.40 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 430.00 | 51.30 | 58.45 | 54.88 | 59.67 | -14.53 | -19.59% | 0.13 | 1 | 26 | 0.52 | -0.77 | 0.01 | -0.38 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 435.00 | 55.55 | 63.60 | 59.58 | 76.45 | 0.00 | 0.00% | 0.14 | 0 | 151 | 0.50 | -0.80 | 0.01 | -0.36 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 440.00 | 59.90 | 68.05 | 63.98 | 67.45 | 0.00 | 0.00% | 0.15 | 0 | 176 | 0.68 | -0.82 | 0.01 | -0.33 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 445.00 | 64.35 | 72.55 | 68.45 | 72.49 | +28.64 | +65.32% | 0.15 | 1 | 31 | 0.69 | -0.84 | 0.00 | -0.31 | 9/16/2026 | 9/16/2026 1:58:56 PM EST |
| 450.00 | 68.85 | 76.80 | 72.83 | 76.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.71 | -0.86 | 0.00 | -0.28 | 9/14/2026 | 9/16/2026 1:58:56 PM EST |
| 455.00 | 73.45 | 81.90 | 77.68 | 51.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | -0.88 | 0.00 | -0.26 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 460.00 | 78.10 | 85.65 | 81.88 | 55.65 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.76 | -0.89 | 0.00 | -0.24 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 465.00 | 82.80 | 90.45 | 86.63 | 82.90 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.77 | -0.90 | 0.00 | -0.22 | 9/3/2026 | 9/16/2026 1:58:56 PM EST |
| 470.00 | 87.55 | 95.25 | 91.40 | % | 0.19 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.20 | 9/16/2026 1:58:56 PM EST | |||
| 475.00 | 92.30 | 100.65 | 96.48 | 62.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.93 | 0.00 | -0.18 | 8/28/2026 | 9/16/2026 1:58:56 PM EST |
| 480.00 | 97.15 | 104.95 | 101.05 | 104.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | -0.94 | 0.00 | -0.16 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 485.00 | 100.10 | 109.75 | 104.93 | % | 0.22 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.14 | 9/16/2026 1:58:56 PM EST | |||
| 490.00 | 103.90 | 116.40 | 110.15 | % | 0.22 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.13 | 9/16/2026 1:58:56 PM EST | |||
| 495.00 | 108.80 | 120.40 | 114.60 | 75.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.10 | 8/28/2026 | 9/16/2026 1:58:56 PM EST |
| 500.00 | 113.75 | 126.40 | 120.08 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.09 | 9/16/2026 1:58:56 PM EST | |||
| 505.00 | 118.70 | 130.40 | 124.55 | % | 0.25 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.08 | 9/16/2026 1:58:56 PM EST | |||
| 510.00 | 123.65 | 135.05 | 129.35 | 146.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.07 | 9/9/2026 | 9/16/2026 1:58:56 PM EST |
| 520.00 | 133.60 | 144.80 | 139.20 | 143.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 1:58:56 PM EST |
| 530.00 | 143.60 | 154.40 | 149.00 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 9/16/2026 1:58:56 PM EST | |||
| 540.00 | 153.60 | 164.90 | 159.25 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 9/16/2026 1:58:56 PM EST | |||
| 550.00 | 163.05 | 175.90 | 169.48 | 120.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 560.00 | 173.45 | 185.90 | 179.68 | 133.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 570.00 | 183.60 | 196.05 | 189.83 | 142.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 580.00 | 193.60 | 205.70 | 199.65 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 9/16/2026 1:58:56 PM EST | |||
| 585.00 | 198.60 | 210.40 | 204.50 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 9/16/2026 1:58:56 PM EST | |||
| 590.00 | 202.95 | 217.80 | 210.38 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 595.00 | 207.95 | 223.20 | 215.58 | 159.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 600.00 | 212.95 | 228.10 | 220.53 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 605.00 | 217.90 | 232.10 | 225.00 | 171.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 610.00 | 222.90 | 238.55 | 230.73 | 177.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 615.00 | 227.90 | 242.50 | 235.20 | 176.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:58:56 PM EST |
| 620.00 | 232.90 | 247.15 | 240.03 | 190.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:58:56 PM EST |
| 625.00 | 237.65 | 253.55 | 245.60 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 630.00 | 242.90 | 258.55 | 250.73 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 635.00 | 247.90 | 263.60 | 255.75 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 640.00 | 252.80 | 267.10 | 259.95 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 645.00 | 257.65 | 273.60 | 265.63 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 650.00 | 262.95 | 278.30 | 270.63 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 655.00 | 267.65 | 283.65 | 275.65 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 660.00 | 272.65 | 287.65 | 280.15 | % | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 665.00 | 277.65 | 293.45 | 285.55 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 670.00 | 282.65 | 298.15 | 290.40 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 675.00 | 287.65 | 303.60 | 295.63 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 680.00 | 292.95 | 307.10 | 300.03 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST | |||
| 685.00 | 297.95 | 313.40 | 305.68 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:56 PM EST |