Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $286.05 as of 10/8/2026 7:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 189.40 | 190.15 | 189.78 | 184.00 | -15.80 | -7.91% | 2.23 | 2 | 11 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 90.00 | 184.40 | 185.15 | 184.78 | 176.25 | -15.00 | -7.85% | 2.05 | 7 | 19 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 95.00 | 179.30 | 180.15 | 179.73 | 187.55 | 0.00 | 0.00% | 1.89 | 0 | 22 | 3.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 100.00 | 174.40 | 175.15 | 174.78 | 171.25 | -10.50 | -5.78% | 1.75 | 3 | 19 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 105.00 | 169.45 | 170.15 | 169.80 | 163.45 | -10.90 | -6.26% | 1.62 | 1 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 110.00 | 164.45 | 166.15 | 165.30 | 158.45 | -15.90 | -9.12% | 1.50 | 4 | 19 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 115.00 | 159.45 | 160.20 | 159.83 | 152.95 | -14.90 | -8.88% | 1.39 | 3 | 227 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 120.00 | 154.30 | 155.20 | 154.75 | 147.05 | -18.20 | -11.02% | 1.29 | 6 | 123 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 125.00 | 149.45 | 150.20 | 149.83 | 143.25 | -13.30 | -8.50% | 1.20 | 7 | 62 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 130.00 | 144.45 | 145.20 | 144.83 | 149.20 | -3.18 | -2.09% | 1.11 | 1 | 49 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 135.00 | 139.45 | 140.25 | 139.85 | 142.05 | -6.60 | -4.44% | 1.04 | 6 | 38 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 140.00 | 134.45 | 135.20 | 134.83 | 136.90 | -13.30 | -8.86% | 0.96 | 62 | 90 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 145.00 | 129.50 | 130.20 | 129.85 | 130.60 | -5.65 | -4.15% | 0.90 | 68 | 98 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 150.00 | 124.50 | 125.25 | 124.88 | 129.18 | -5.32 | -3.96% | 0.83 | 44 | 184 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 155.00 | 119.50 | 120.25 | 119.88 | 112.10 | -17.05 | -13.21% | 0.77 | 5 | 195 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 160.00 | 114.50 | 115.20 | 114.85 | 116.10 | -6.35 | -5.19% | 0.72 | 1 | 168 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 165.00 | 109.50 | 110.25 | 109.88 | 102.20 | -15.25 | -12.99% | 0.67 | 7 | 60 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 170.00 | 104.50 | 105.30 | 104.90 | 110.30 | -2.68 | -2.38% | 0.62 | 1 | 152 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 175.00 | 99.50 | 100.25 | 99.88 | 103.60 | -4.33 | -4.02% | 0.57 | 6 | 40 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 180.00 | 94.40 | 95.25 | 94.83 | 98.16 | -8.43 | -7.91% | 0.53 | 3 | 183 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 185.00 | 89.55 | 90.30 | 89.93 | 87.25 | -14.60 | -14.34% | 0.49 | 20 | 207 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 190.00 | 84.55 | 85.30 | 84.93 | 81.45 | -13.70 | -14.40% | 0.45 | 47 | 294 | 1.32 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 195.00 | 79.60 | 80.30 | 79.95 | 72.70 | -14.80 | -16.92% | 0.41 | 3 | 126 | 1.26 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 200.00 | 74.60 | 75.35 | 74.98 | 72.55 | -11.19 | -13.37% | 0.37 | 7 | 1,720 | 1.18 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 205.00 | 69.65 | 70.35 | 70.00 | 61.50 | -16.80 | -21.46% | 0.34 | 5 | 40 | 1.11 | 1.00 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 210.00 | 64.65 | 65.40 | 65.03 | 62.35 | -11.15 | -15.17% | 0.31 | 113 | 1,501 | 1.03 | 0.99 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 215.00 | 59.75 | 60.45 | 60.10 | 63.83 | -5.52 | -7.96% | 0.28 | 2 | 93 | 0.98 | 0.99 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 217.50 | 57.20 | 57.95 | 57.58 | 66.65 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.94 | 0.98 | 0.00 | -0.13 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 220.00 | 54.80 | 55.55 | 55.18 | 51.26 | -13.14 | -20.41% | 0.25 | 37 | 2,894 | 0.91 | 0.98 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 222.50 | 52.35 | 53.15 | 52.75 | 51.52 | -6.23 | -10.79% | 0.24 | 2 | 26 | 0.88 | 0.98 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 225.00 | 49.90 | 50.65 | 50.28 | 48.05 | -12.15 | -20.19% | 0.22 | 6 | 33 | 0.87 | 0.97 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 227.50 | 47.50 | 48.20 | 47.85 | 40.35 | -13.50 | -25.07% | 0.21 | 4 | 25 | 0.56 | 0.96 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 230.00 | 45.05 | 45.80 | 45.43 | 45.23 | -11.91 | -20.85% | 0.20 | 60 | 2,980 | 0.59 | 0.96 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 232.50 | 42.65 | 43.40 | 43.03 | 35.65 | -13.55 | -27.55% | 0.19 | 3 | 36 | 0.60 | 0.95 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 235.00 | 40.30 | 41.05 | 40.68 | 37.23 | -15.84 | -29.85% | 0.17 | 24 | 328 | 0.61 | 0.94 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 237.50 | 37.95 | 38.70 | 38.33 | 36.24 | -8.31 | -18.66% | 0.16 | 2 | 35 | 0.62 | 0.93 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 240.00 | 35.65 | 36.35 | 36.00 | 33.30 | -13.40 | -28.70% | 0.15 | 35 | 3,398 | 0.62 | 0.92 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 242.50 | 33.35 | 34.10 | 33.73 | 30.70 | -11.80 | -27.77% | 0.14 | 27 | 48 | 0.62 | 0.91 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 245.00 | 31.10 | 31.80 | 31.45 | 31.28 | -6.82 | -17.90% | 0.13 | 1,026 | 245 | 0.61 | 0.89 | 0.01 | -0.39 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 247.50 | 28.90 | 29.60 | 29.25 | 23.73 | -14.77 | -38.37% | 0.12 | 9 | 74 | 0.61 | 0.87 | 0.01 | -0.42 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 250.00 | 26.80 | 27.45 | 27.13 | 26.80 | -7.83 | -22.61% | 0.11 | 216 | 11,534 | 0.61 | 0.85 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 252.50 | 24.70 | 25.40 | 25.05 | 22.22 | -8.03 | -26.55% | 0.10 | 67 | 163 | 0.62 | 0.83 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 255.00 | 22.65 | 23.40 | 23.03 | 20.99 | -9.11 | -30.27% | 0.09 | 71 | 495 | 0.62 | 0.81 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 257.50 | 20.70 | 21.45 | 21.08 | 18.45 | -9.65 | -34.35% | 0.08 | 8 | 326 | 0.61 | 0.78 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 260.00 | 18.95 | 19.55 | 19.25 | 19.28 | -7.57 | -28.20% | 0.07 | 474 | 7,530 | 0.61 | 0.75 | 0.01 | -0.56 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 262.50 | 16.55 | 17.80 | 17.18 | 15.07 | -9.82 | -39.46% | 0.07 | 172 | 803 | 0.61 | 0.72 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 265.00 | 15.55 | 16.10 | 15.83 | 13.40 | -9.54 | -41.59% | 0.06 | 139 | 744 | 0.61 | 0.68 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 267.50 | 14.00 | 14.40 | 14.20 | 13.92 | -7.28 | -34.34% | 0.05 | 233 | 265 | 0.61 | 0.64 | 0.02 | -0.63 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 270.00 | 12.50 | 12.90 | 12.70 | 12.74 | -6.47 | -33.68% | 0.05 | 976 | 4,223 | 0.61 | 0.60 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 272.50 | 11.15 | 11.55 | 11.35 | 11.15 | -5.60 | -33.44% | 0.04 | 308 | 411 | 0.61 | 0.56 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 275.00 | 9.95 | 10.25 | 10.10 | 10.15 | -6.25 | -38.11% | 0.04 | 1,583 | 1,470 | 0.61 | 0.53 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 277.50 | 8.80 | 9.20 | 9.00 | 9.00 | -6.65 | -42.50% | 0.03 | 608 | 395 | 0.61 | 0.49 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 280.00 | 7.70 | 7.90 | 7.80 | 7.87 | -5.63 | -41.71% | 0.03 | 4,229 | 9,662 | 0.61 | 0.45 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 282.50 | 6.80 | 7.00 | 6.90 | 6.60 | -5.27 | -44.40% | 0.02 | 1,166 | 317 | 0.61 | 0.41 | 0.02 | -0.63 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 285.00 | 5.85 | 6.10 | 5.98 | 6.00 | -4.93 | -45.11% | 0.02 | 2,332 | 2,219 | 0.61 | 0.37 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 287.50 | 5.05 | 5.45 | 5.25 | 5.15 | -4.45 | -46.36% | 0.02 | 415 | 303 | 0.61 | 0.34 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 290.00 | 3.80 | 4.70 | 4.25 | 4.55 | -4.20 | -48.00% | 0.01 | 2,865 | 7,371 | 0.61 | 0.31 | 0.01 | -0.56 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 292.50 | 3.75 | 4.10 | 3.93 | 3.50 | -4.20 | -54.55% | 0.01 | 332 | 350 | 0.61 | 0.28 | 0.01 | -0.53 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 295.00 | 3.35 | 3.55 | 3.45 | 3.40 | -3.60 | -51.43% | 0.01 | 1,408 | 2,311 | 0.62 | 0.25 | 0.01 | -0.50 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 297.50 | 2.79 | 3.15 | 2.97 | 2.70 | -3.35 | -55.38% | 0.01 | 365 | 1,988 | 0.62 | 0.22 | 0.01 | -0.47 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 300.00 | 2.44 | 2.60 | 2.52 | 2.54 | -2.86 | -52.97% | 0.01 | 12,184 | 17,114 | 0.62 | 0.20 | 0.01 | -0.44 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 302.50 | 2.03 | 2.35 | 2.19 | 2.19 | -2.86 | -56.64% | 0.01 | 128 | 41 | 0.63 | 0.18 | 0.01 | -0.41 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 305.00 | 1.72 | 1.96 | 1.84 | 1.87 | -2.36 | -55.80% | 0.01 | 1,186 | 1,064 | 0.62 | 0.16 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 307.50 | 1.47 | 1.65 | 1.56 | 1.40 | -2.48 | -63.92% | 0.01 | 107 | 50 | 0.63 | 0.14 | 0.01 | -0.34 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 310.00 | 1.27 | 1.42 | 1.35 | 1.34 | -1.90 | -58.65% | 0.00 | 1,290 | 4,486 | 0.63 | 0.12 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 312.50 | 1.05 | 1.21 | 1.13 | 1.15 | -1.81 | -61.15% | 0.00 | 144 | 66 | 0.63 | 0.11 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 315.00 | 0.87 | 1.05 | 0.96 | 0.92 | -1.43 | -60.86% | 0.00 | 964 | 704 | 0.64 | 0.09 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 317.50 | 0.74 | 0.89 | 0.82 | 0.80 | -1.50 | -65.22% | 0.00 | 72 | 204 | 0.64 | 0.08 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 320.00 | 0.67 | 0.76 | 0.72 | 0.71 | -1.20 | -62.83% | 0.00 | 802 | 2,489 | 0.65 | 0.07 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 322.50 | 0.50 | 0.71 | 0.61 | 0.56 | -0.96 | -63.16% | 0.00 | 31 | 20 | 0.65 | 0.06 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 325.00 | 0.42 | 0.67 | 0.55 | 0.50 | -0.90 | -64.29% | 0.00 | 122 | 279 | 0.66 | 0.05 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 327.50 | 0.40 | 0.56 | 0.48 | 0.37 | -0.88 | -70.40% | 0.00 | 10 | 8 | 0.67 | 0.04 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 330.00 | 0.37 | 0.43 | 0.40 | 0.36 | -0.77 | -68.15% | 0.00 | 1,316 | 12,568 | 0.67 | 0.04 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 332.50 | 0.22 | 0.42 | 0.32 | 0.33 | -0.42 | -56.00% | 0.00 | 23 | 10 | 0.66 | 0.03 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 335.00 | 0.17 | 0.33 | 0.25 | 0.26 | -0.62 | -70.46% | 0.00 | 113 | 83 | 0.66 | 0.03 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 337.50 | 0.13 | 0.35 | 0.24 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.02 | 0.00 | -0.09 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 340.00 | 0.16 | 0.34 | 0.25 | 0.21 | -0.39 | -65.00% | 0.00 | 484 | 2,673 | 0.70 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 342.50 | 0.08 | 0.29 | 0.19 | 0.13 | -0.27 | -67.50% | 0.00 | 3 | 115 | 0.68 | 0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 345.00 | 0.05 | 0.27 | 0.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.02 | 0.00 | -0.06 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 347.50 | 0.05 | 0.23 | 0.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.05 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 350.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.25 | -65.79% | 0.00 | 703 | 4,233 | 0.75 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 352.50 | 0.05 | 0.23 | 0.14 | 0.08 | -0.22 | -73.34% | 0.00 | 5 | 1 | 0.74 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 355.00 | 0.04 | 0.23 | 0.14 | 0.12 | % | 0.00 | 1 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 357.50 | 0.01 | 0.20 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 1 | 0.72 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 360.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 148 | 939 | 0.70 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 362.50 | 0.01 | 0.16 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 365.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 367.50 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 370.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 1,411 | 0.79 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 372.50 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 375.00 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.00 | 3 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 377.50 | 0.01 | 0.07 | 0.04 | 0.07 | % | 0.00 | 2 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 380.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 932 | 0.78 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 382.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 385.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 387.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 390.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 27 | 414 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 392.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 395.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 397.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 9 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 400.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 2,033 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 402.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 407.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 410.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 549 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 412.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 417.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 420.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 422.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 427.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 430.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 776 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 432.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 437.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 440.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 763 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 442.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 242 | 3,816 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 43 | 623 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,956 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 294 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 2.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,538 | 2.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 319 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,088 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,017 | 6,084 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 2,381 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 3,151 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 1,799 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,711 | 6,601 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,003 | 24,853 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 170.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 3,993 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 1,900 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 180.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 2,635 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 185.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,794 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 190.00 | 0.04 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2,412 | 9,693 | 1.03 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 195.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 37 | 3,917 | 0.93 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 200.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 105 | 7,137 | 0.89 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 205.00 | 0.06 | 0.17 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 36 | 283 | 0.85 | 0.00 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 210.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 72 | 3,346 | 0.83 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 215.00 | 0.12 | 0.30 | 0.21 | 0.22 | +0.08 | +57.15% | 0.00 | 124 | 686 | 0.81 | -0.01 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 217.50 | 0.11 | 0.34 | 0.23 | 0.30 | +0.08 | +36.37% | 0.00 | 34 | 145 | 0.78 | -0.02 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 220.00 | 0.20 | 0.31 | 0.26 | 0.30 | +0.12 | +66.67% | 0.00 | 979 | 4,184 | 0.77 | -0.02 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 222.50 | 0.27 | 0.43 | 0.35 | 0.36 | +0.13 | +56.53% | 0.00 | 21 | 627 | 0.77 | -0.02 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 225.00 | 0.34 | 0.49 | 0.42 | 0.50 | +0.28 | +127.28% | 0.00 | 66 | 1,079 | 0.76 | -0.03 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 227.50 | 0.41 | 0.56 | 0.49 | 0.45 | +0.19 | +73.08% | 0.00 | 27 | 270 | 0.75 | -0.04 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 230.00 | 0.46 | 0.57 | 0.52 | 0.51 | +0.18 | +54.55% | 0.00 | 511 | 3,726 | 0.72 | -0.04 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 232.50 | 0.55 | 0.76 | 0.66 | 0.63 | +0.23 | +57.50% | 0.00 | 411 | 341 | 0.72 | -0.05 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 235.00 | 0.71 | 0.79 | 0.75 | 0.72 | +0.30 | +71.43% | 0.00 | 313 | 614 | 0.71 | -0.06 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 237.50 | 0.86 | 0.98 | 0.92 | 0.95 | +0.46 | +93.88% | 0.00 | 195 | 527 | 0.70 | -0.07 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 240.00 | 1.03 | 1.21 | 1.12 | 1.13 | +0.55 | +94.83% | 0.00 | 568 | 4,292 | 0.70 | -0.08 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 242.50 | 1.17 | 1.43 | 1.30 | 1.46 | +0.78 | +114.71% | 0.01 | 67 | 341 | 0.68 | -0.09 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 245.00 | 1.51 | 1.65 | 1.58 | 1.63 | +0.78 | +91.77% | 0.01 | 295 | 956 | 0.68 | -0.11 | 0.01 | -0.39 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 247.50 | 1.80 | 2.01 | 1.91 | 2.25 | +1.27 | +129.60% | 0.01 | 247 | 507 | 0.68 | -0.13 | 0.01 | -0.42 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 250.00 | 2.16 | 2.32 | 2.24 | 2.32 | +1.13 | +94.96% | 0.01 | 2,152 | 5,003 | 0.67 | -0.15 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 252.50 | 2.56 | 2.81 | 2.69 | 2.62 | +1.25 | +91.25% | 0.01 | 344 | 482 | 0.66 | -0.17 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 255.00 | 3.00 | 3.35 | 3.18 | 3.72 | +1.99 | +115.03% | 0.01 | 259 | 1,707 | 0.66 | -0.19 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 257.50 | 3.60 | 3.95 | 3.78 | 3.70 | +1.68 | +83.17% | 0.01 | 4,799 | 5,075 | 0.65 | -0.22 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 260.00 | 4.25 | 4.40 | 4.33 | 4.35 | +1.81 | +71.26% | 0.02 | 1,631 | 2,931 | 0.64 | -0.25 | 0.01 | -0.56 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 262.50 | 4.90 | 5.30 | 5.10 | 5.16 | +2.28 | +79.17% | 0.02 | 140 | 1,272 | 0.65 | -0.28 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 265.00 | 5.75 | 6.10 | 5.93 | 5.85 | +2.40 | +69.57% | 0.02 | 417 | 956 | 0.65 | -0.32 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 267.50 | 6.50 | 7.05 | 6.78 | 7.10 | +3.05 | +75.31% | 0.03 | 472 | 420 | 0.64 | -0.36 | 0.02 | -0.63 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 270.00 | 7.70 | 8.10 | 7.90 | 8.15 | +3.40 | +71.58% | 0.03 | 1,009 | 2,582 | 0.64 | -0.40 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 272.50 | 8.65 | 9.20 | 8.93 | 9.00 | +3.40 | +60.72% | 0.03 | 876 | 557 | 0.64 | -0.44 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 275.00 | 10.00 | 10.45 | 10.23 | 10.39 | +3.99 | +62.35% | 0.04 | 459 | 935 | 0.64 | -0.47 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 277.50 | 11.25 | 11.80 | 11.53 | 11.60 | +4.22 | +57.19% | 0.04 | 171 | 463 | 0.64 | -0.51 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 280.00 | 12.80 | 13.25 | 13.03 | 12.95 | +4.45 | +52.36% | 0.05 | 595 | 1,375 | 0.64 | -0.55 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 282.50 | 14.25 | 14.80 | 14.53 | 16.05 | +6.15 | +62.13% | 0.05 | 94 | 239 | 0.64 | -0.59 | 0.02 | -0.63 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 285.00 | 15.80 | 16.50 | 16.15 | 16.04 | +5.09 | +46.49% | 0.06 | 153 | 439 | 0.64 | -0.63 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 287.50 | 17.50 | 18.20 | 17.85 | 19.60 | +7.70 | +64.71% | 0.06 | 66 | 175 | 0.65 | -0.66 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 290.00 | 19.25 | 20.00 | 19.63 | 22.15 | +8.95 | +67.81% | 0.07 | 102 | 1,245 | 0.65 | -0.69 | 0.01 | -0.56 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 292.50 | 21.20 | 21.90 | 21.55 | 21.48 | +6.33 | +41.79% | 0.07 | 66 | 161 | 0.65 | -0.72 | 0.01 | -0.53 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 295.00 | 23.20 | 23.90 | 23.55 | 26.66 | +9.50 | +55.37% | 0.08 | 40 | 262 | 0.66 | -0.75 | 0.01 | -0.50 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 297.50 | 25.30 | 26.90 | 26.10 | 30.98 | +11.43 | +58.47% | 0.09 | 7 | 53 | 0.66 | -0.78 | 0.01 | -0.47 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 300.00 | 27.15 | 28.10 | 27.63 | 30.90 | +10.90 | +54.50% | 0.09 | 9 | 1,461 | 0.66 | -0.80 | 0.01 | -0.44 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 302.50 | 29.40 | 30.20 | 29.80 | 28.20 | +6.75 | +31.47% | 0.10 | 6 | 7 | 0.67 | -0.82 | 0.01 | -0.41 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 305.00 | 31.55 | 32.40 | 31.98 | 30.00 | +4.45 | +17.42% | 0.10 | 26 | 66 | 0.67 | -0.84 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 307.50 | 33.75 | 35.60 | 34.68 | 35.45 | +6.62 | +22.97% | 0.11 | 5 | 5 | 0.68 | -0.86 | 0.01 | -0.34 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 310.00 | 36.20 | 36.95 | 36.58 | 34.70 | +6.45 | +22.84% | 0.12 | 4 | 150 | 0.70 | -0.88 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 312.50 | 38.50 | 39.30 | 38.90 | 40.30 | +7.07 | +21.28% | 0.12 | 4 | 1 | 0.70 | -0.89 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 315.00 | 40.70 | 41.60 | 41.15 | 34.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.69 | -0.91 | 0.01 | -0.26 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 317.50 | 43.10 | 43.85 | 43.48 | 45.80 | +11.80 | +34.71% | 0.14 | 3 | 3 | 0.59 | -0.92 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 320.00 | 45.50 | 46.25 | 45.88 | 48.20 | +11.00 | +29.57% | 0.14 | 3 | 96 | 0.75 | -0.93 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 322.50 | 47.90 | 48.75 | 48.33 | 42.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.94 | 0.00 | -0.19 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 325.00 | 50.25 | 51.10 | 50.68 | 51.00 | +6.10 | +13.59% | 0.16 | 6 | 7 | 0.78 | -0.95 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 327.50 | 52.75 | 53.60 | 53.18 | 45.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.15 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 330.00 | 55.15 | 56.05 | 55.60 | 57.25 | +8.24 | +16.82% | 0.17 | 10 | 85 | 0.80 | -0.96 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 332.50 | 57.60 | 58.50 | 58.05 | 62.65 | +11.25 | +21.89% | 0.17 | 3 | 17 | 0.81 | -0.97 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 335.00 | 60.05 | 60.85 | 60.45 | 59.65 | +7.45 | +14.28% | 0.18 | 1 | 4 | 0.82 | -0.97 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 337.50 | 62.30 | 63.40 | 62.85 | 65.35 | +9.55 | +17.12% | 0.19 | 1 | 1 | 0.85 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 340.00 | 65.00 | 65.90 | 65.45 | 64.00 | +7.50 | +13.28% | 0.19 | 2 | 30 | 0.86 | -0.98 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 342.50 | 67.00 | 68.35 | 67.68 | 65.95 | +2.00 | +3.13% | 0.20 | 1 | 1 | 0.86 | -0.98 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 345.00 | 69.95 | 70.80 | 70.38 | 70.15 | +6.55 | +10.30% | 0.20 | 6 | 2 | 0.89 | -0.98 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 347.50 | 72.45 | 73.30 | 72.88 | 72.55 | +8.55 | +13.36% | 0.21 | 2 | 3 | 0.89 | -0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 350.00 | 74.90 | 75.80 | 75.35 | 78.15 | +10.45 | +15.44% | 0.22 | 3 | 57 | 0.92 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 352.50 | 76.40 | 79.25 | 77.83 | 81.05 | +10.30 | +14.56% | 0.22 | 6 | 2 | 0.94 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 355.00 | 79.90 | 80.80 | 80.35 | 80.70 | +8.05 | +11.09% | 0.23 | 11 | 11 | 0.97 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 357.50 | 82.40 | 83.30 | 82.85 | 81.65 | +6.90 | +9.24% | 0.23 | 17 | 2 | 1.07 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 360.00 | 84.95 | 87.40 | 86.18 | 85.45 | +7.10 | +9.07% | 0.24 | 7 | 23 | 1.00 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 362.50 | 87.40 | 89.75 | 88.58 | 88.20 | +7.65 | +9.50% | 0.24 | 2 | 3 | 1.02 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 365.00 | 89.90 | 91.65 | 90.78 | 93.45 | +13.55 | +16.96% | 0.25 | 7 | 5 | 1.04 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 367.50 | 92.40 | 93.30 | 92.85 | 92.95 | +10.55 | +12.81% | 0.25 | 14 | 2 | 1.06 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 370.00 | 94.95 | 95.80 | 95.38 | 96.40 | +9.40 | +10.81% | 0.26 | 10 | 10 | 1.08 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 372.50 | 97.40 | 98.30 | 97.85 | 98.90 | +9.50 | +10.63% | 0.26 | 13 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 375.00 | 99.95 | 100.80 | 100.38 | 101.50 | +8.55 | +9.20% | 0.27 | 4 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 377.50 | 102.45 | 103.30 | 102.88 | 98.45 | +4.40 | +4.68% | 0.27 | 13 | 1 | 1.14 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 380.00 | 104.95 | 105.80 | 105.38 | 106.40 | +5.65 | +5.61% | 0.28 | 11 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 382.50 | 107.45 | 108.30 | 107.88 | 112.00 | +10.25 | +10.08% | 0.28 | 5 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 385.00 | 109.90 | 110.80 | 110.35 | 105.85 | % | 0.29 | 21 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 387.50 | 112.45 | 113.30 | 112.88 | 109.75 | +2.30 | +2.15% | 0.29 | 2 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 390.00 | 114.30 | 115.80 | 115.05 | 119.50 | +19.40 | +19.39% | 0.29 | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 392.50 | 117.45 | 118.30 | 117.88 | 117.55 | +7.75 | +7.06% | 0.30 | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 395.00 | 119.90 | 120.80 | 120.35 | 120.25 | +7.40 | +6.56% | 0.30 | 7 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 397.50 | 122.40 | 123.30 | 122.85 | 118.05 | +3.10 | +2.70% | 0.31 | 6 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 400.00 | 124.95 | 125.80 | 125.38 | 121.10 | +2.25 | +1.90% | 0.31 | 4 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 402.50 | 127.45 | 128.25 | 127.85 | 134.65 | +11.45 | +9.30% | 0.32 | 6 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 405.00 | 129.95 | 130.80 | 130.38 | 123.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 407.50 | 132.40 | 133.30 | 132.85 | 139.65 | +11.45 | +8.94% | 0.33 | 16 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 410.00 | 134.90 | 135.80 | 135.35 | 139.95 | +7.95 | +6.03% | 0.33 | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 412.50 | 137.40 | 139.15 | 138.28 | 142.45 | +10.10 | +7.64% | 0.34 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 415.00 | 139.95 | 140.80 | 140.38 | 131.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 417.50 | 142.45 | 143.30 | 142.88 | 139.05 | +4.75 | +3.54% | 0.34 | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 420.00 | 144.95 | 145.80 | 145.38 | 142.40 | +1.10 | +0.78% | 0.35 | 4 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 422.50 | 147.45 | 148.30 | 147.88 | 148.00 | +4.20 | +2.93% | 0.35 | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 425.00 | 149.95 | 150.80 | 150.38 | 148.55 | +3.30 | +2.28% | 0.35 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 427.50 | 152.45 | 153.30 | 152.88 | 147.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 430.00 | 154.90 | 155.80 | 155.35 | 157.00 | +8.95 | +6.05% | 0.36 | 2 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 432.50 | 157.40 | 158.30 | 157.85 | 154.65 | +5.40 | +3.62% | 0.36 | 1 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 435.00 | 159.95 | 160.80 | 160.38 | 155.80 | % | 0.37 | 8 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 437.50 | 162.45 | 163.30 | 162.88 | 156.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 440.00 | 164.90 | 165.75 | 165.33 | 146.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 442.50 | 167.40 | 168.30 | 167.85 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 445.00 | 169.95 | 170.80 | 170.38 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 450.00 | 174.90 | 175.75 | 175.33 | 165.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 460.00 | 184.90 | 185.75 | 185.33 | 175.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 470.00 | 194.90 | 195.75 | 195.33 | 185.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |