Options Chain for MARATHON PETE CORP COM (MPC) - $463.34 as of 10/9/2026 12:46:07 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 | 349.40 | 353.40 | 351.40 | 353.00 | 0.00 | 0.00% | 3.19 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 115.00 | 344.40 | 348.20 | 346.30 | 348.00 | 0.00 | 0.00% | 3.01 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 120.00 | 339.40 | 343.20 | 341.30 | 343.00 | 0.00 | 0.00% | 2.84 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 125.00 | 334.40 | 338.40 | 336.40 | 338.00 | 0.00 | 0.00% | 2.69 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 130.00 | 329.40 | 333.40 | 331.40 | 333.00 | 0.00 | 0.00% | 2.55 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 135.00 | 324.40 | 328.20 | 326.30 | 328.00 | 0.00 | 0.00% | 2.42 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 140.00 | 319.60 | 323.30 | 321.45 | 273.00 | 0.00 | 0.00% | 2.30 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:59:07 AM EST |
| 145.00 | 314.60 | 318.10 | 316.35 | 276.60 | 0.00 | 0.00% | 2.18 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 150.00 | 309.90 | 313.10 | 311.50 | 240.60 | 0.00 | 0.00% | 2.08 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:59:07 AM EST |
| 155.00 | 304.60 | 308.40 | 306.50 | 245.20 | 0.00 | 0.00% | 1.98 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:59:07 AM EST |
| 160.00 | 299.60 | 303.30 | 301.45 | 155.70 | 0.00 | 0.00% | 1.88 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 11:59:07 AM EST |
| 165.00 | 294.40 | 298.50 | 296.45 | 221.90 | 0.00 | 0.00% | 1.80 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:59:07 AM EST |
| 170.00 | 289.40 | 293.30 | 291.35 | 256.30 | 0.00 | 0.00% | 1.71 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:59:07 AM EST |
| 175.00 | 284.60 | 288.20 | 286.40 | 224.70 | 0.00 | 0.00% | 1.64 | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 11:59:07 AM EST |
| 180.00 | 279.60 | 283.10 | 281.35 | 220.10 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:59:07 AM EST |
| 185.00 | 274.60 | 278.50 | 276.55 | 244.00 | 0.00 | 0.00% | 1.49 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:07 AM EST |
| 190.00 | 269.60 | 273.50 | 271.55 | 207.50 | 0.00 | 0.00% | 1.43 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:59:07 AM EST |
| 195.00 | 264.60 | 268.40 | 266.50 | 197.90 | 0.00 | 0.00% | 1.37 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:59:07 AM EST |
| 200.00 | 259.60 | 263.50 | 261.55 | 183.30 | 0.00 | 0.00% | 1.31 | 0 | 111 | 3.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:59:07 AM EST |
| 210.00 | 249.60 | 253.30 | 251.45 | 211.60 | 0.00 | 0.00% | 1.20 | 0 | 20 | 3.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 220.00 | 239.50 | 243.20 | 241.35 | 243.40 | 0.00 | 0.00% | 1.10 | 0 | 522 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 230.00 | 229.50 | 233.30 | 231.40 | 238.50 | +5.50 | +2.37% | 1.01 | 1 | 86 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 240.00 | 219.80 | 223.20 | 221.50 | 185.00 | 0.00 | 0.00% | 0.92 | 0 | 159 | 2.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 250.00 | 209.50 | 213.20 | 211.35 | 185.50 | 0.00 | 0.00% | 0.85 | 0 | 57 | 2.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 260.00 | 199.50 | 203.50 | 201.50 | 203.72 | +20.82 | +11.39% | 0.78 | 2 | 218 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 270.00 | 189.50 | 192.70 | 191.10 | 170.28 | 0.00 | 0.00% | 0.71 | 0 | 272 | 2.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 280.00 | 179.50 | 183.60 | 181.55 | 161.25 | 0.00 | 0.00% | 0.65 | 0 | 175 | 2.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 290.00 | 169.50 | 173.60 | 171.55 | 144.28 | 0.00 | 0.00% | 0.59 | 0 | 103 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 300.00 | 159.50 | 162.80 | 161.15 | 159.30 | 0.00 | 0.00% | 0.54 | 0 | 567 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 310.00 | 149.50 | 153.30 | 151.40 | 151.75 | 0.00 | 0.00% | 0.49 | 0 | 119 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 320.00 | 140.20 | 142.80 | 141.50 | 114.00 | 0.00 | 0.00% | 0.44 | 0 | 304 | 1.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:07 AM EST |
| 330.00 | 130.20 | 132.80 | 131.50 | 108.65 | 0.00 | 0.00% | 0.40 | 0 | 446 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 340.00 | 119.60 | 123.50 | 121.55 | 103.00 | 0.00 | 0.00% | 0.36 | 0 | 358 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 350.00 | 109.60 | 112.90 | 111.25 | 117.00 | +7.70 | +7.05% | 0.32 | 1 | 267 | 1.26 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 360.00 | 99.70 | 103.40 | 101.55 | 108.80 | +7.03 | +6.91% | 0.28 | 4 | 629 | 1.17 | 1.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 370.00 | 89.70 | 93.00 | 91.35 | 92.23 | 0.00 | 0.00% | 0.25 | 0 | 452 | 1.05 | 0.99 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 380.00 | 79.90 | 83.70 | 81.80 | 88.90 | +4.44 | +5.26% | 0.22 | 4 | 396 | 0.96 | 0.99 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 390.00 | 70.00 | 73.90 | 71.95 | 75.20 | +1.06 | +1.43% | 0.18 | 21 | 324 | 0.88 | 0.97 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 400.00 | 60.10 | 63.40 | 61.75 | 62.00 | -2.30 | -3.58% | 0.15 | 4 | 393 | 0.79 | 0.96 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 410.00 | 50.40 | 54.30 | 52.35 | 57.60 | +0.70 | +1.23% | 0.13 | 1 | 498 | 0.71 | 0.92 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 420.00 | 40.90 | 44.10 | 42.50 | 42.00 | -4.80 | -10.26% | 0.10 | 10 | 810 | 0.65 | 0.89 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 430.00 | 32.10 | 34.90 | 33.50 | 35.00 | -3.30 | -8.62% | 0.08 | 103 | 569 | 0.46 | 0.84 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 440.00 | 24.70 | 26.60 | 25.65 | 30.93 | +2.23 | +7.77% | 0.06 | 29 | 877 | 0.48 | 0.77 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 450.00 | 17.80 | 19.60 | 18.70 | 18.00 | -3.20 | -15.10% | 0.04 | 40 | 610 | 0.47 | 0.67 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 460.00 | 11.60 | 13.20 | 12.40 | 13.00 | -2.00 | -13.34% | 0.03 | 19 | 619 | 0.45 | 0.54 | 0.01 | -0.88 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 470.00 | 7.50 | 8.60 | 8.05 | 7.81 | -2.59 | -24.91% | 0.02 | 48 | 213 | 0.46 | 0.41 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 480.00 | 4.50 | 5.00 | 4.75 | 5.84 | -1.06 | -15.37% | 0.01 | 26 | 145 | 0.45 | 0.29 | 0.01 | -0.72 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 490.00 | 2.50 | 2.95 | 2.73 | 2.90 | -1.60 | -35.56% | 0.01 | 36 | 477 | 0.45 | 0.19 | 0.01 | -0.56 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 500.00 | 1.35 | 1.75 | 1.55 | 1.87 | -0.93 | -33.22% | 0.00 | 22 | 246 | 0.47 | 0.11 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 510.00 | 0.60 | 1.55 | 1.08 | 1.39 | -0.36 | -20.58% | 0.00 | 18 | 89 | 0.49 | 0.06 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 520.00 | 0.20 | 0.65 | 0.43 | 0.47 | -0.42 | -47.20% | 0.00 | 8 | 482 | 0.48 | 0.03 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 530.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.56 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 2 | 145 | 0.57 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 1,039 | 0.55 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 11:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:07 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:07 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 11:59:07 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 11:59:07 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/9/2026 11:59:07 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/9/2026 11:59:07 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 11:59:07 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:59:07 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 11:59:07 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 11:59:07 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 11:59:07 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 11:59:07 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 11:59:07 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:07 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 11:59:07 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 11:59:07 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 11:59:07 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 174 | 3.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 11:59:07 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:59:07 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:59:07 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:59:07 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:07 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:07 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:07 AM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:07 AM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.48 | -82.76% | 0.00 | 1 | 1,933 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 919 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 2,824 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 968 | 0.78 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 360.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 26 | 1,905 | 0.77 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 370.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 30 | 570 | 0.70 | -0.01 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 380.00 | 0.15 | 0.60 | 0.38 | 0.29 | +0.09 | +45.00% | 0.00 | 19 | 1,462 | 0.69 | -0.01 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 390.00 | 0.20 | 0.70 | 0.45 | 0.37 | +0.15 | +68.19% | 0.00 | 39 | 689 | 0.62 | -0.03 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 400.00 | 0.30 | 0.80 | 0.55 | 0.38 | -0.11 | -22.45% | 0.00 | 14 | 909 | 0.57 | -0.04 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 410.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.07 | -9.10% | 0.00 | 48 | 958 | 0.46 | -0.08 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 420.00 | 0.85 | 1.60 | 1.23 | 1.35 | -0.05 | -3.58% | 0.00 | 271 | 598 | 0.52 | -0.11 | 0.01 | -0.54 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 430.00 | 1.80 | 2.70 | 2.25 | 1.75 | -0.65 | -27.09% | 0.01 | 27 | 485 | 0.49 | -0.16 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 440.00 | 3.50 | 4.40 | 3.95 | 3.80 | -0.62 | -14.03% | 0.01 | 99 | 532 | 0.48 | -0.23 | 0.01 | -0.76 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 450.00 | 6.20 | 7.40 | 6.80 | 6.50 | +0.06 | +0.94% | 0.02 | 73 | 107 | 0.47 | -0.33 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 460.00 | 10.30 | 11.40 | 10.85 | 10.54 | -0.78 | -6.89% | 0.02 | 2,777 | 60 | 0.46 | -0.46 | 0.01 | -0.88 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 470.00 | 15.70 | 17.10 | 16.40 | 15.22 | +0.32 | +2.15% | 0.03 | 58 | 19 | 0.46 | -0.59 | 0.01 | -0.84 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 480.00 | 22.50 | 25.20 | 23.85 | 20.80 | -0.15 | -0.72% | 0.05 | 126 | 77 | 0.48 | -0.71 | 0.01 | -0.72 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 490.00 | 29.60 | 33.10 | 31.35 | 28.70 | -3.75 | -11.56% | 0.06 | 349 | 3 | 0.44 | -0.81 | 0.01 | -0.56 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 500.00 | 38.10 | 41.90 | 40.00 | 38.44 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.58 | -0.89 | 0.01 | -0.39 | 10/8/2026 | 10/9/2026 11:59:07 AM EST |
| 510.00 | 47.40 | 51.30 | 49.35 | 120.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.25 | 9/28/2026 | 10/9/2026 11:59:07 AM EST |
| 520.00 | 56.90 | 60.90 | 58.90 | 98.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.15 | 10/5/2026 | 10/9/2026 11:59:07 AM EST |
| 530.00 | 66.70 | 70.80 | 68.75 | 110.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.08 | 10/2/2026 | 10/9/2026 11:59:07 AM EST |
| 540.00 | 76.90 | 80.70 | 78.80 | 75.80 | -71.40 | -48.51% | 0.15 | 1 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |
| 550.00 | 87.40 | 90.70 | 89.05 | 84.63 | -1.78 | -2.06% | 0.16 | 32 | 5 | 0.86 | -1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 11:59:07 AM EST |