Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $264.21 as of 10/1/2026 3:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 157.60 | 158.15 | 157.88 | 159.64 | +11.54 | +7.80% | 1.44 | 3 | 5 | 7.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 115.00 | 152.60 | 153.30 | 152.95 | 143.25 | -2.36 | -1.63% | 1.33 | 1 | 15 | 7.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 120.00 | 147.60 | 148.30 | 147.95 | 139.50 | 0.00 | 0.00% | 1.23 | 0 | 3 | 7.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 125.00 | 142.60 | 143.30 | 142.95 | 134.50 | 0.00 | 0.00% | 1.14 | 0 | 9 | 6.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 130.00 | 137.60 | 138.30 | 137.95 | 135.80 | +1.75 | +1.31% | 1.06 | 1 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 135.00 | 132.60 | 133.30 | 132.95 | 133.20 | +4.15 | +3.22% | 0.98 | 1 | 7 | 6.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 140.00 | 127.60 | 128.30 | 127.95 | 120.60 | 0.00 | 0.00% | 0.91 | 0 | 9 | 5.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 145.00 | 122.60 | 123.30 | 122.95 | 105.70 | 0.00 | 0.00% | 0.85 | 0 | 5 | 5.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 150.00 | 117.55 | 118.30 | 117.93 | 107.90 | 0.00 | 0.00% | 0.79 | 0 | 23 | 5.32 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 155.00 | 112.60 | 113.30 | 112.95 | 109.85 | +6.15 | +5.94% | 0.73 | 1 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 160.00 | 107.65 | 108.30 | 107.98 | 99.75 | -1.35 | -1.34% | 0.67 | 2 | 36 | 4.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 165.00 | 102.65 | 103.30 | 102.98 | 94.05 | -5.00 | -5.05% | 0.62 | 1 | 21 | 4.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 170.00 | 97.45 | 98.30 | 97.88 | 90.52 | 0.00 | 0.00% | 0.58 | 0 | 12 | 4.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 175.00 | 92.65 | 93.30 | 92.98 | 87.02 | 0.00 | 0.00% | 0.53 | 0 | 36 | 4.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 177.50 | 90.15 | 90.80 | 90.48 | 81.55 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 180.00 | 87.65 | 88.30 | 87.98 | 82.07 | +0.27 | +0.33% | 0.49 | 1 | 35 | 3.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 182.50 | 85.15 | 85.80 | 85.48 | 85.85 | +3.75 | +4.57% | 0.47 | 1 | 17 | 3.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 185.00 | 82.65 | 83.30 | 82.98 | 76.50 | -2.75 | -3.47% | 0.45 | 2 | 22 | 3.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 187.50 | 80.15 | 80.80 | 80.48 | 77.30 | -0.85 | -1.09% | 0.43 | 1 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 190.00 | 77.65 | 78.35 | 78.00 | 60.15 | 0.00 | 0.00% | 0.41 | 0 | 20 | 3.36 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 192.50 | 75.15 | 75.85 | 75.50 | 75.85 | +9.25 | +13.89% | 0.39 | 1 | 88 | 3.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 195.00 | 72.65 | 73.35 | 73.00 | 71.90 | +5.10 | +7.64% | 0.37 | 1 | 224 | 3.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 197.50 | 70.15 | 70.85 | 70.50 | 64.00 | +0.75 | +1.19% | 0.36 | 1 | 5 | 3.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 200.00 | 67.65 | 68.35 | 68.00 | 58.04 | -5.21 | -8.24% | 0.34 | 1 | 94 | 2.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 202.50 | 65.15 | 65.85 | 65.50 | 58.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 205.00 | 62.65 | 63.35 | 63.00 | 62.44 | +6.01 | +10.65% | 0.31 | 2 | 397 | 2.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 207.50 | 60.15 | 60.85 | 60.50 | 57.30 | +13.05 | +29.50% | 0.29 | 2 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 210.00 | 57.65 | 58.35 | 58.00 | 49.72 | 0.00 | 0.00% | 0.28 | 0 | 714 | 2.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 212.50 | 55.15 | 55.85 | 55.50 | 55.20 | +8.50 | +18.21% | 0.26 | 3 | 101 | 2.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 215.00 | 52.65 | 53.35 | 53.00 | 52.00 | +4.20 | +8.79% | 0.25 | 4 | 337 | 2.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 217.50 | 50.15 | 50.85 | 50.50 | 48.15 | +6.75 | +16.31% | 0.23 | 1 | 47 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 220.00 | 47.65 | 48.35 | 48.00 | 48.10 | +3.88 | +8.78% | 0.22 | 14 | 1,426 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 222.50 | 45.15 | 45.85 | 45.50 | 41.96 | +3.71 | +9.70% | 0.20 | 11 | 157 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 225.00 | 42.65 | 43.35 | 43.00 | 42.77 | +3.85 | +9.90% | 0.19 | 4 | 143 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 227.50 | 40.15 | 40.85 | 40.50 | 38.50 | +1.45 | +3.92% | 0.18 | 6 | 37 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 230.00 | 37.65 | 38.35 | 38.00 | 35.87 | +1.63 | +4.77% | 0.17 | 16 | 998 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 232.50 | 35.15 | 35.85 | 35.50 | 36.90 | +8.20 | +28.58% | 0.15 | 4 | 328 | 1.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 235.00 | 32.70 | 33.35 | 33.03 | 33.45 | +5.95 | +21.64% | 0.14 | 25 | 476 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 237.50 | 30.20 | 30.85 | 30.53 | 28.45 | +3.35 | +13.35% | 0.13 | 8 | 206 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 240.00 | 27.70 | 28.40 | 28.05 | 28.25 | +3.12 | +12.42% | 0.12 | 50 | 1,638 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 242.50 | 25.20 | 25.90 | 25.55 | 25.30 | +3.47 | +15.90% | 0.11 | 11 | 300 | 1.27 | 0.99 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 245.00 | 22.75 | 23.40 | 23.08 | 23.45 | +4.65 | +24.74% | 0.09 | 1,061 | 1,486 | 1.17 | 0.99 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 247.50 | 20.30 | 20.95 | 20.63 | 20.37 | +4.75 | +30.41% | 0.08 | 17 | 192 | 1.09 | 0.97 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 250.00 | 17.85 | 18.55 | 18.20 | 17.72 | +2.62 | +17.36% | 0.07 | 442 | 2,917 | 1.01 | 0.96 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 252.50 | 15.55 | 16.15 | 15.85 | 13.71 | +0.21 | +1.56% | 0.06 | 173 | 415 | 0.95 | 0.93 | 0.01 | -0.31 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 255.00 | 13.15 | 13.70 | 13.43 | 13.43 | +1.58 | +13.34% | 0.05 | 2,208 | 2,653 | 0.89 | 0.90 | 0.02 | -0.48 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 257.50 | 10.95 | 11.50 | 11.23 | 11.29 | +1.69 | +17.61% | 0.04 | 357 | 642 | 0.73 | 0.85 | 0.02 | -0.75 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 260.00 | 8.90 | 9.35 | 9.13 | 9.10 | +1.10 | +13.75% | 0.04 | 2,778 | 2,758 | 0.71 | 0.78 | 0.03 | -1.16 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 262.50 | 7.05 | 7.45 | 7.25 | 7.44 | +0.83 | +12.56% | 0.03 | 818 | 667 | 0.69 | 0.70 | 0.03 | -1.48 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 265.00 | 5.40 | 5.70 | 5.55 | 5.58 | +0.18 | +3.34% | 0.02 | 2,801 | 2,517 | 0.69 | 0.61 | 0.04 | -1.67 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 267.50 | 4.00 | 4.30 | 4.15 | 4.40 | +0.10 | +2.33% | 0.02 | 2,392 | 3,429 | 0.68 | 0.51 | 0.04 | -1.77 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 270.00 | 2.96 | 3.10 | 3.03 | 3.04 | -0.35 | -10.33% | 0.01 | 8,675 | 3,022 | 0.68 | 0.40 | 0.04 | -1.76 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 272.50 | 2.03 | 2.20 | 2.12 | 2.15 | -0.60 | -21.82% | 0.01 | 2,363 | 860 | 0.68 | 0.31 | 0.04 | -1.64 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 275.00 | 1.42 | 1.50 | 1.46 | 1.49 | -0.56 | -27.32% | 0.01 | 10,630 | 8,128 | 0.69 | 0.23 | 0.03 | -1.45 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 277.50 | 0.93 | 1.02 | 0.98 | 1.00 | -0.58 | -36.71% | 0.00 | 611 | 702 | 0.70 | 0.17 | 0.03 | -1.01 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 280.00 | 0.60 | 0.67 | 0.64 | 0.65 | -0.54 | -45.38% | 0.00 | 4,128 | 2,960 | 0.71 | 0.12 | 0.02 | -0.68 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 282.50 | 0.37 | 0.48 | 0.43 | 0.44 | -0.48 | -52.18% | 0.00 | 287 | 415 | 0.72 | 0.08 | 0.02 | -0.45 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 285.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.41 | -60.30% | 0.00 | 452 | 3,025 | 0.73 | 0.06 | 0.01 | -0.30 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 287.50 | 0.15 | 0.19 | 0.17 | 0.15 | -0.40 | -72.73% | 0.00 | 131 | 587 | 0.76 | 0.04 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 290.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.32 | -76.19% | 0.00 | 808 | 3,464 | 0.81 | 0.03 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 292.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 123 | 420 | 0.78 | 0.02 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 295.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 269 | 538 | 0.80 | 0.01 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 297.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 220 | 89 | 0.81 | 0.01 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 495 | 5,552 | 0.85 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 302.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 19 | 100 | 0.91 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 225 | 291 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 307.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 139 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 1,589 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 312.50 | 0.01 | 0.02 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 461 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 154 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 105 | 436 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 364 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 327.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 3,099 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 332.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 10 | 527 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 287 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 650 | 2.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 355.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:11 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 4,610 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:11 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1,430 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,731 | 3.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 109 | 1,921 | 2.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 182.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 2.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 187.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 885 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 192.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 2.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 197.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 2,353 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 202.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 76 | 2.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 1,000 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 207.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 126 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 1,536 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 518 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 995 | 1.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 217.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 510 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 1,882 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 222.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 49 | 781 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 148 | 1,346 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 227.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 49 | 786 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 275 | 1,644 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 232.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 193 | 565 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 323 | 1,572 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 237.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.25 | -89.29% | 0.00 | 124 | 550 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 240.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 654 | 2,267 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 242.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.35 | -83.34% | 0.00 | 149 | 1,322 | 0.84 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 245.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 585 | 2,757 | 0.80 | -0.01 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 247.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.66 | -82.50% | 0.00 | 343 | 551 | 0.76 | -0.03 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 250.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.93 | -82.31% | 0.00 | 799 | 2,882 | 0.73 | -0.04 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 252.50 | 0.28 | 0.34 | 0.31 | 0.30 | -1.28 | -81.02% | 0.00 | 458 | 739 | 0.71 | -0.07 | 0.01 | -0.31 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 255.00 | 0.45 | 0.51 | 0.48 | 0.47 | -1.63 | -77.62% | 0.00 | 1,097 | 1,002 | 0.69 | -0.10 | 0.02 | -0.48 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 257.50 | 0.70 | 0.79 | 0.75 | 0.74 | -2.19 | -74.75% | 0.00 | 1,873 | 449 | 0.69 | -0.15 | 0.02 | -0.75 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 260.00 | 1.10 | 1.22 | 1.16 | 1.19 | -2.67 | -69.18% | 0.00 | 1,362 | 1,017 | 0.68 | -0.22 | 0.03 | -1.16 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 262.50 | 1.69 | 1.85 | 1.77 | 1.72 | -3.08 | -64.17% | 0.01 | 893 | 409 | 0.67 | -0.30 | 0.03 | -1.48 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 265.00 | 2.56 | 2.71 | 2.64 | 2.65 | -3.22 | -54.86% | 0.01 | 820 | 477 | 0.66 | -0.39 | 0.04 | -1.67 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 267.50 | 3.55 | 3.85 | 3.70 | 3.70 | -3.80 | -50.67% | 0.01 | 361 | 170 | 0.65 | -0.49 | 0.04 | -1.77 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 270.00 | 4.90 | 5.20 | 5.05 | 4.92 | -4.26 | -46.41% | 0.02 | 177 | 607 | 0.65 | -0.60 | 0.04 | -1.76 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 272.50 | 6.45 | 6.85 | 6.65 | 6.19 | -7.61 | -55.15% | 0.02 | 18 | 31 | 0.65 | -0.69 | 0.04 | -1.64 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 275.00 | 8.25 | 8.70 | 8.48 | 8.40 | -5.10 | -37.78% | 0.03 | 91 | 686 | 0.64 | -0.77 | 0.03 | -1.45 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 277.50 | 10.25 | 10.75 | 10.50 | 11.25 | -7.91 | -41.29% | 0.04 | 10 | 40 | 0.67 | -0.83 | 0.03 | -1.01 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 280.00 | 12.35 | 12.95 | 12.65 | 14.20 | -4.15 | -22.62% | 0.05 | 661 | 99 | 0.62 | -0.88 | 0.02 | -0.68 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 282.50 | 14.60 | 15.20 | 14.90 | 15.00 | -9.80 | -39.52% | 0.05 | 6 | 22 | 0.93 | -0.92 | 0.02 | -0.45 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 285.00 | 16.95 | 17.60 | 17.28 | 19.80 | -5.03 | -20.26% | 0.06 | 3 | 13 | 0.93 | -0.94 | 0.01 | -0.30 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 287.50 | 19.35 | 20.05 | 19.70 | 22.10 | -5.95 | -21.22% | 0.07 | 3 | 4 | 0.97 | -0.96 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 290.00 | 21.75 | 22.50 | 22.13 | 31.35 | +1.64 | +5.52% | 0.08 | 1 | 10 | 0.97 | -0.97 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 292.50 | 24.25 | 24.95 | 24.60 | 33.50 | -0.45 | -1.33% | 0.08 | 1 | 1 | 0.99 | -0.98 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 295.00 | 26.75 | 27.45 | 27.10 | 33.30 | +0.60 | +1.84% | 0.09 | 1 | 5 | 1.27 | -0.99 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 297.50 | 29.25 | 29.95 | 29.60 | 35.55 | -1.05 | -2.87% | 0.10 | 2 | 5 | 1.35 | -0.99 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 300.00 | 31.75 | 32.45 | 32.10 | 40.75 | +4.70 | +13.04% | 0.11 | 3 | 41 | 1.43 | -1.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 302.50 | 34.25 | 34.95 | 34.60 | 43.65 | -15.50 | -26.21% | 0.11 | 4 | 1 | 1.51 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 305.00 | 36.75 | 37.45 | 37.10 | 36.95 | -6.85 | -15.64% | 0.12 | 1 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 307.50 | 39.25 | 39.95 | 39.60 | 41.75 | -6.50 | -13.48% | 0.13 | 2 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 310.00 | 41.75 | 42.50 | 42.13 | 42.32 | -5.73 | -11.93% | 0.14 | 2 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 312.50 | 44.25 | 44.95 | 44.60 | 46.60 | -4.20 | -8.27% | 0.14 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 315.00 | 46.75 | 47.45 | 47.10 | 46.75 | -4.25 | -8.34% | 0.15 | 1 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 317.50 | 49.25 | 49.95 | 49.60 | 56.60 | +0.20 | +0.36% | 0.16 | 4 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 320.00 | 51.75 | 52.45 | 52.10 | 54.54 | -5.06 | -8.49% | 0.16 | 12 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 322.50 | 54.25 | 54.95 | 54.60 | 56.75 | -4.11 | -6.76% | 0.17 | 8 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 325.00 | 56.75 | 57.45 | 57.10 | 61.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:11 PM EST |
| 327.50 | 59.25 | 59.95 | 59.60 | 65.80 | % | 0.18 | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST | |
| 330.00 | 61.75 | 62.45 | 62.10 | 71.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:11 PM EST |
| 332.50 | 64.25 | 64.95 | 64.60 | 74.45 | % | 0.19 | 1 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST | |
| 335.00 | 66.75 | 67.45 | 67.10 | 95.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 1:59:11 PM EST |
| 340.00 | 71.75 | 72.45 | 72.10 | 75.50 | -12.05 | -13.77% | 0.21 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 345.00 | 76.75 | 77.45 | 77.10 | 83.50 | -0.55 | -0.66% | 0.22 | 2 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 350.00 | 81.75 | 82.45 | 82.10 | 85.50 | -1.20 | -1.39% | 0.23 | 1 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 355.00 | 86.75 | 87.45 | 87.10 | 90.50 | -2.25 | -2.43% | 0.25 | 3 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |
| 360.00 | 91.75 | 92.45 | 92.10 | 102.15 | +4.20 | +4.29% | 0.26 | 3 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:11 PM EST |