Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $265.86 as of 10/13/2026 2:59:29 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 | 182.75 | 185.40 | 184.08 | 175.12 | -9.83 | -5.32% | 2.17 | 16 | 12 | 6.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 90.00 | 177.75 | 180.00 | 178.88 | 170.14 | -6.11 | -3.47% | 1.99 | 27 | 15 | 6.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 95.00 | 172.95 | 175.25 | 174.10 | 165.10 | -9.85 | -5.63% | 1.83 | 11 | 22 | 5.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 100.00 | 167.75 | 169.80 | 168.78 | 171.25 | 0.00 | 0.00% | 1.69 | 0 | 19 | 5.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 105.00 | 162.80 | 164.90 | 163.85 | 154.87 | -8.58 | -5.25% | 1.56 | 6 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 110.00 | 157.80 | 160.30 | 159.05 | 149.90 | -8.55 | -5.40% | 1.45 | 13 | 23 | 5.58 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 115.00 | 152.80 | 155.05 | 153.93 | 145.08 | -9.87 | -6.37% | 1.34 | 7 | 223 | 5.32 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 120.00 | 147.80 | 149.45 | 148.63 | 146.62 | 0.00 | 0.00% | 1.24 | 0 | 120 | 4.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 125.00 | 142.80 | 144.45 | 143.63 | 141.80 | 0.00 | 0.00% | 1.15 | 0 | 59 | 4.35 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 130.00 | 137.80 | 139.75 | 138.78 | 136.32 | 0.00 | 0.00% | 1.07 | 0 | 48 | 3.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 135.00 | 132.80 | 134.75 | 133.78 | 131.79 | 0.00 | 0.00% | 0.99 | 0 | 29 | 3.69 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 140.00 | 127.80 | 129.40 | 128.60 | 120.37 | -6.11 | -4.84% | 0.92 | 4 | 120 | 3.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 145.00 | 122.80 | 125.05 | 123.93 | 121.54 | 0.00 | 0.00% | 0.85 | 0 | 116 | 4.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 150.00 | 117.90 | 119.35 | 118.63 | 103.80 | -16.00 | -13.36% | 0.79 | 1 | 155 | 3.32 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 155.00 | 112.80 | 114.50 | 113.65 | 97.78 | -19.17 | -16.40% | 0.73 | 20 | 194 | 3.27 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 160.00 | 107.80 | 109.55 | 108.68 | 111.10 | 0.00 | 0.00% | 0.68 | 0 | 169 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 165.00 | 102.80 | 104.55 | 103.68 | 85.50 | -21.55 | -20.14% | 0.63 | 1 | 61 | 2.98 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 170.00 | 97.80 | 99.55 | 98.68 | 90.83 | -1.50 | -1.63% | 0.58 | 4 | 150 | 2.82 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 175.00 | 93.30 | 94.60 | 93.95 | 89.45 | +0.33 | +0.37% | 0.54 | 1 | 46 | 2.69 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 180.00 | 87.80 | 89.55 | 88.68 | 88.30 | +0.30 | +0.35% | 0.49 | 6 | 181 | 2.51 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 185.00 | 82.85 | 84.50 | 83.68 | 75.65 | -7.25 | -8.75% | 0.45 | 1 | 204 | 2.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 190.00 | 77.85 | 79.65 | 78.75 | 76.48 | -0.74 | -0.96% | 0.41 | 50 | 306 | 2.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 195.00 | 72.85 | 74.60 | 73.73 | 71.64 | -3.26 | -4.36% | 0.38 | 54 | 127 | 2.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 200.00 | 67.85 | 69.45 | 68.65 | 67.45 | +0.43 | +0.65% | 0.34 | 11 | 1,710 | 1.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 205.00 | 62.85 | 64.65 | 63.75 | 62.27 | -2.78 | -4.28% | 0.31 | 1 | 44 | 1.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 210.00 | 57.85 | 59.45 | 58.65 | 56.30 | +1.10 | +2.00% | 0.28 | 4 | 1,541 | 1.52 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 215.00 | 52.90 | 54.60 | 53.75 | 52.46 | 0.00 | 0.00% | 0.25 | 0 | 101 | 1.56 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 217.50 | 50.40 | 52.25 | 51.33 | 49.99 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.55 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 220.00 | 47.95 | 49.80 | 48.88 | 46.65 | +0.59 | +1.29% | 0.22 | 9 | 2,880 | 1.30 | 1.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 222.50 | 45.45 | 46.95 | 46.20 | 51.52 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.30 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 225.00 | 43.00 | 44.60 | 43.80 | 41.66 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.24 | 0.99 | 0.00 | -0.05 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 227.50 | 40.55 | 42.10 | 41.33 | 36.26 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.23 | 0.99 | 0.00 | -0.08 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 230.00 | 37.75 | 39.60 | 38.68 | 38.92 | +2.67 | +7.37% | 0.17 | 85 | 2,748 | 1.11 | 0.98 | 0.00 | -0.12 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 232.50 | 35.65 | 37.40 | 36.53 | 21.65 | -12.75 | -37.07% | 0.16 | 1 | 39 | 1.07 | 0.98 | 0.00 | -0.18 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 235.00 | 33.80 | 35.10 | 34.45 | 33.75 | +1.72 | +5.37% | 0.15 | 9 | 307 | 1.08 | 0.97 | 0.00 | -0.26 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 237.50 | 30.85 | 32.80 | 31.83 | 22.95 | -6.90 | -23.12% | 0.13 | 55 | 58 | 1.01 | 0.96 | 0.00 | -0.34 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 240.00 | 29.30 | 29.95 | 29.63 | 29.55 | +1.77 | +6.38% | 0.12 | 1,805 | 3,367 | 0.85 | 0.94 | 0.01 | -0.42 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 242.50 | 26.15 | 27.95 | 27.05 | 20.00 | -5.74 | -22.30% | 0.11 | 7 | 71 | 1.04 | 0.92 | 0.01 | -0.51 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 245.00 | 23.85 | 25.55 | 24.70 | 16.81 | -4.73 | -21.96% | 0.10 | 319 | 1,164 | 0.98 | 0.90 | 0.01 | -0.60 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 247.50 | 21.65 | 23.30 | 22.48 | 21.10 | -0.37 | -1.73% | 0.09 | 76 | 76 | 0.73 | 0.88 | 0.01 | -0.70 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 250.00 | 20.25 | 20.90 | 20.58 | 20.32 | +1.82 | +9.84% | 0.08 | 489 | 7,665 | 0.81 | 0.85 | 0.01 | -0.80 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 252.50 | 18.00 | 18.75 | 18.38 | 16.58 | -0.79 | -4.55% | 0.07 | 216 | 129 | 0.79 | 0.82 | 0.01 | -0.90 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 255.00 | 16.05 | 17.05 | 16.55 | 15.30 | +0.07 | +0.46% | 0.06 | 663 | 537 | 0.80 | 0.78 | 0.02 | -0.99 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 257.50 | 14.10 | 15.20 | 14.65 | 13.21 | -1.11 | -7.76% | 0.06 | 361 | 358 | 0.80 | 0.74 | 0.02 | -1.08 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 260.00 | 12.40 | 12.95 | 12.68 | 12.85 | +1.75 | +15.77% | 0.05 | 1,420 | 7,216 | 0.78 | 0.70 | 0.02 | -1.15 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 262.50 | 10.75 | 11.40 | 11.08 | 11.00 | +1.40 | +14.59% | 0.04 | 1,175 | 825 | 0.77 | 0.65 | 0.02 | -1.21 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 265.00 | 9.30 | 9.80 | 9.55 | 9.78 | +1.43 | +17.13% | 0.04 | 1,449 | 1,384 | 0.77 | 0.60 | 0.02 | -1.25 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 267.50 | 8.05 | 8.45 | 8.25 | 8.23 | +1.23 | +17.58% | 0.03 | 1,462 | 618 | 0.77 | 0.55 | 0.02 | -1.27 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 270.00 | 6.80 | 7.10 | 6.95 | 7.05 | +1.17 | +19.90% | 0.03 | 2,856 | 4,805 | 0.76 | 0.49 | 0.02 | -1.27 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 272.50 | 5.75 | 6.00 | 5.88 | 5.90 | +0.94 | +18.96% | 0.02 | 938 | 611 | 0.77 | 0.44 | 0.02 | -1.26 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 275.00 | 4.80 | 5.00 | 4.90 | 4.90 | +0.82 | +20.10% | 0.02 | 3,285 | 6,515 | 0.77 | 0.39 | 0.02 | -1.22 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 277.50 | 3.95 | 4.20 | 4.08 | 4.10 | +0.69 | +20.24% | 0.01 | 930 | 630 | 0.77 | 0.34 | 0.02 | -1.16 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 280.00 | 2.56 | 3.40 | 2.98 | 3.35 | +0.55 | +19.65% | 0.01 | 7,219 | 9,594 | 0.77 | 0.29 | 0.02 | -1.09 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 282.50 | 2.47 | 2.81 | 2.64 | 2.77 | +0.47 | +20.44% | 0.01 | 1,173 | 4,001 | 0.76 | 0.25 | 0.02 | -1.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 285.00 | 2.14 | 2.25 | 2.20 | 2.20 | +0.33 | +17.65% | 0.01 | 3,805 | 3,074 | 0.77 | 0.21 | 0.02 | -0.92 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 287.50 | 1.54 | 1.84 | 1.69 | 1.74 | +0.16 | +10.13% | 0.01 | 703 | 627 | 0.76 | 0.18 | 0.01 | -0.83 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 290.00 | 1.40 | 1.42 | 1.41 | 1.45 | +0.21 | +16.94% | 0.00 | 5,846 | 8,524 | 0.77 | 0.15 | 0.01 | -0.74 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 292.50 | 1.09 | 1.18 | 1.14 | 1.11 | +0.02 | +1.84% | 0.00 | 322 | 603 | 0.78 | 0.12 | 0.01 | -0.65 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 295.00 | 0.87 | 0.95 | 0.91 | 0.90 | +0.09 | +11.12% | 0.00 | 599 | 2,300 | 0.78 | 0.10 | 0.01 | -0.56 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 297.50 | 0.70 | 0.75 | 0.73 | 0.71 | +0.01 | +1.43% | 0.00 | 114 | 2,166 | 0.79 | 0.08 | 0.01 | -0.48 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 300.00 | 0.54 | 0.57 | 0.56 | 0.57 | +0.03 | +5.56% | 0.00 | 3,583 | 15,432 | 0.79 | 0.07 | 0.01 | -0.41 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 302.50 | 0.43 | 0.48 | 0.46 | 0.45 | +0.01 | +2.28% | 0.00 | 178 | 237 | 0.80 | 0.05 | 0.01 | -0.34 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 305.00 | 0.26 | 0.35 | 0.31 | 0.29 | -0.04 | -12.13% | 0.00 | 1,271 | 2,253 | 0.78 | 0.04 | 0.00 | -0.28 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 307.50 | 0.21 | 0.29 | 0.25 | 0.24 | -0.10 | -29.42% | 0.00 | 175 | 139 | 0.79 | 0.03 | 0.00 | -0.23 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 310.00 | 0.20 | 0.33 | 0.27 | 0.27 | +0.03 | +12.50% | 0.00 | 472 | 4,270 | 0.84 | 0.02 | 0.00 | -0.17 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 312.50 | 0.11 | 0.21 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 37 | 109 | 0.81 | 0.02 | 0.00 | -0.13 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 315.00 | 0.12 | 0.19 | 0.16 | 0.13 | -0.05 | -27.78% | 0.00 | 105 | 1,238 | 0.84 | 0.01 | 0.00 | -0.09 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 317.50 | 0.09 | 0.23 | 0.16 | 0.11 | -0.03 | -21.43% | 0.00 | 85 | 216 | 0.87 | 0.01 | 0.00 | -0.07 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 320.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 173 | 2,163 | 0.84 | 0.01 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 322.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 25 | 42 | 0.85 | 0.01 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 325.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 327 | 652 | 0.85 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 327.50 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 77 | 11 | 0.88 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 330.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 13,474 | 0.90 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 332.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 138 | 24 | 0.92 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 335.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 139 | 0.93 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 337.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 340.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 3,560 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 342.50 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 345.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 347.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 350.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 179 | 4,301 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 352.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 355.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 357.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 954 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 362.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 365.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 367.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 370.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 1,469 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 372.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 375.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 377.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 965 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 382.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 387.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 392.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 397.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,020 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 402.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 407.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 412.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 415.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 417.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 517 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 422.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 427.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 432.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 437.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 39 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 1.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 442.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,928 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,954 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 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 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,541 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,367 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,242 | 2.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,076 | 2.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 8,074 | 2.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,310 | 2.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 2.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,790 | 2.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,586 | 2.12 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 9,911 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 3,960 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 245 | 1,937 | 1.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 2,590 | 1.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 2,783 | 1.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 34 | 8,729 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 195.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 3,895 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 200.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 265 | 6,466 | 1.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 205.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 324 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 210.00 | 0.04 | 0.17 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 680 | 3,356 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 215.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 15 | 728 | 1.05 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 217.50 | 0.07 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 26 | 297 | 1.05 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 220.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 378 | 4,575 | 0.99 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 222.50 | 0.09 | 0.23 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 215 | 652 | 1.00 | -0.01 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 225.00 | 0.05 | 0.19 | 0.12 | 0.15 | -0.04 | -21.06% | 0.00 | 241 | 1,615 | 0.90 | -0.01 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 227.50 | 0.06 | 0.26 | 0.16 | 0.25 | +0.06 | +31.58% | 0.00 | 233 | 777 | 0.96 | -0.01 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 230.00 | 0.18 | 0.28 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 445 | 4,139 | 0.91 | -0.02 | 0.00 | -0.12 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 232.50 | 0.19 | 0.41 | 0.30 | 0.28 | -0.05 | -15.16% | 0.00 | 405 | 681 | 0.89 | -0.02 | 0.00 | -0.18 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 235.00 | 0.36 | 0.47 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 329 | 1,218 | 0.90 | -0.03 | 0.00 | -0.26 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 237.50 | 0.42 | 0.54 | 0.48 | 0.49 | -0.10 | -16.95% | 0.00 | 244 | 732 | 0.87 | -0.04 | 0.00 | -0.34 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 240.00 | 0.52 | 0.67 | 0.60 | 0.62 | -0.15 | -19.49% | 0.00 | 2,040 | 4,801 | 0.84 | -0.06 | 0.01 | -0.42 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 242.50 | 0.73 | 0.86 | 0.80 | 0.77 | -0.21 | -21.43% | 0.00 | 465 | 593 | 0.85 | -0.08 | 0.01 | -0.51 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 245.00 | 0.93 | 1.06 | 1.00 | 0.99 | -0.28 | -22.05% | 0.00 | 1,364 | 1,838 | 0.83 | -0.10 | 0.01 | -0.60 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 247.50 | 1.15 | 1.33 | 1.24 | 1.26 | -0.44 | -25.89% | 0.01 | 308 | 997 | 0.81 | -0.12 | 0.01 | -0.70 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 250.00 | 1.52 | 1.65 | 1.59 | 1.57 | -0.51 | -24.52% | 0.01 | 2,415 | 5,529 | 0.81 | -0.15 | 0.01 | -0.80 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 252.50 | 1.95 | 2.13 | 2.04 | 1.90 | -0.66 | -25.79% | 0.01 | 603 | 769 | 0.81 | -0.18 | 0.01 | -0.90 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 255.00 | 2.39 | 2.65 | 2.52 | 2.50 | -0.86 | -25.60% | 0.01 | 1,585 | 2,318 | 0.79 | -0.22 | 0.02 | -0.99 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 257.50 | 3.00 | 3.40 | 3.20 | 3.43 | -0.56 | -14.04% | 0.01 | 2,254 | 5,686 | 0.80 | -0.26 | 0.02 | -1.08 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 260.00 | 3.75 | 3.95 | 3.85 | 3.80 | -1.07 | -21.98% | 0.01 | 2,558 | 3,507 | 0.78 | -0.30 | 0.02 | -1.15 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 262.50 | 4.55 | 5.05 | 4.80 | 5.29 | -0.61 | -10.34% | 0.02 | 866 | 1,740 | 0.79 | -0.35 | 0.02 | -1.21 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 265.00 | 5.55 | 5.90 | 5.73 | 5.80 | -1.25 | -17.73% | 0.02 | 615 | 1,332 | 0.78 | -0.40 | 0.02 | -1.25 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 267.50 | 6.65 | 6.95 | 6.80 | 6.85 | -1.45 | -17.47% | 0.03 | 298 | 763 | 0.77 | -0.46 | 0.02 | -1.27 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 270.00 | 7.90 | 8.40 | 8.15 | 8.01 | -1.34 | -14.34% | 0.03 | 493 | 3,073 | 0.77 | -0.51 | 0.02 | -1.27 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 272.50 | 9.25 | 9.90 | 9.58 | 10.75 | 0.00 | 0.00% | 0.04 | 145 | 678 | 0.78 | -0.56 | 0.02 | -1.26 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 275.00 | 10.20 | 11.45 | 10.83 | 11.95 | -0.34 | -2.77% | 0.04 | 111 | 805 | 0.75 | -0.61 | 0.02 | -1.22 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 277.50 | 12.10 | 13.15 | 12.63 | 15.40 | +0.90 | +6.21% | 0.05 | 94 | 448 | 0.77 | -0.66 | 0.02 | -1.16 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 280.00 | 13.95 | 14.85 | 14.40 | 16.35 | 0.00 | 0.00% | 0.05 | 95 | 1,468 | 0.77 | -0.71 | 0.02 | -1.09 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 282.50 | 15.60 | 16.70 | 16.15 | 19.08 | +0.83 | +4.55% | 0.06 | 12 | 415 | 0.75 | -0.75 | 0.02 | -1.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 285.00 | 18.00 | 18.65 | 18.33 | 20.53 | -0.29 | -1.40% | 0.06 | 36 | 500 | 0.78 | -0.79 | 0.02 | -0.92 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 287.50 | 19.40 | 20.80 | 20.10 | 24.10 | +2.41 | +11.12% | 0.07 | 4 | 104 | 0.72 | -0.82 | 0.01 | -0.83 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 290.00 | 22.10 | 23.65 | 22.88 | 24.35 | +0.10 | +0.42% | 0.08 | 29 | 1,266 | 0.83 | -0.85 | 0.01 | -0.74 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 292.50 | 23.75 | 25.90 | 24.83 | 24.60 | +3.04 | +14.10% | 0.08 | 19 | 173 | 0.79 | -0.88 | 0.01 | -0.65 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 295.00 | 26.15 | 28.20 | 27.18 | 28.29 | -0.41 | -1.43% | 0.09 | 8 | 260 | 1.02 | -0.90 | 0.01 | -0.56 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 297.50 | 28.80 | 30.50 | 29.65 | 27.95 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.69 | -0.92 | 0.01 | -0.48 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 300.00 | 31.20 | 32.85 | 32.03 | 37.53 | +4.18 | +12.54% | 0.11 | 9 | 1,481 | 1.08 | -0.93 | 0.01 | -0.41 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 302.50 | 33.00 | 35.25 | 34.13 | 28.85 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.12 | -0.95 | 0.01 | -0.34 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 305.00 | 35.80 | 37.70 | 36.75 | 45.16 | +16.01 | +54.93% | 0.12 | 5 | 79 | 1.15 | -0.96 | 0.00 | -0.28 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 307.50 | 38.35 | 40.10 | 39.23 | 34.15 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.18 | -0.97 | 0.00 | -0.23 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 310.00 | 40.80 | 42.55 | 41.68 | 44.45 | -3.55 | -7.40% | 0.13 | 7 | 154 | 1.22 | -0.98 | 0.00 | -0.17 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 312.50 | 43.40 | 45.00 | 44.20 | 40.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.26 | -0.98 | 0.00 | -0.13 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 315.00 | 45.50 | 47.45 | 46.48 | 45.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.29 | -0.99 | 0.00 | -0.09 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 317.50 | 48.35 | 49.95 | 49.15 | 45.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.34 | -0.99 | 0.00 | -0.07 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 320.00 | 50.30 | 52.40 | 51.35 | 46.70 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.38 | -0.99 | 0.00 | -0.05 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 322.50 | 53.25 | 54.90 | 54.08 | 42.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | -0.99 | 0.00 | -0.04 | 10/7/2026 | 10/13/2026 4:00:09 PM EST |
| 325.00 | 55.65 | 57.35 | 56.50 | 68.75 | +15.05 | +28.03% | 0.17 | 3 | 1 | 1.47 | -1.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 327.50 | 57.95 | 59.85 | 58.90 | 45.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 10/7/2026 | 10/13/2026 4:00:09 PM EST |
| 330.00 | 60.75 | 62.35 | 61.55 | 73.75 | +17.10 | +30.19% | 0.19 | 1 | 56 | 1.54 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 332.50 | 62.85 | 64.85 | 63.85 | 62.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 335.00 | 65.70 | 67.35 | 66.53 | 67.77 | +2.37 | +3.63% | 0.20 | 20 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 337.50 | 68.30 | 69.85 | 69.08 | 67.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 340.00 | 70.80 | 72.30 | 71.55 | 72.65 | +5.95 | +8.93% | 0.21 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 342.50 | 72.90 | 74.80 | 73.85 | 65.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 345.00 | 75.80 | 77.30 | 76.55 | 80.70 | +10.55 | +15.04% | 0.22 | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 347.50 | 78.05 | 79.80 | 78.93 | 77.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 350.00 | 80.05 | 82.30 | 81.18 | 80.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 352.50 | 82.85 | 84.80 | 83.83 | 81.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 355.00 | 85.75 | 87.30 | 86.53 | 80.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 357.50 | 88.20 | 89.80 | 89.00 | 104.80 | +18.55 | +21.51% | 0.25 | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 360.00 | 90.65 | 92.30 | 91.48 | 85.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 362.50 | 93.20 | 94.80 | 94.00 | 88.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 365.00 | 95.15 | 97.30 | 96.23 | 93.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 367.50 | 98.05 | 99.80 | 98.93 | 97.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 370.00 | 100.75 | 102.30 | 101.53 | 110.70 | +11.80 | +11.94% | 0.27 | 1 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 372.50 | 103.10 | 104.80 | 103.95 | 120.25 | +21.35 | +21.59% | 0.28 | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 375.00 | 105.75 | 107.30 | 106.53 | 101.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 377.50 | 107.95 | 109.80 | 108.88 | 103.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 380.00 | 110.55 | 112.30 | 111.43 | 106.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 382.50 | 113.20 | 114.80 | 114.00 | 112.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 385.00 | 115.80 | 117.30 | 116.55 | 111.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 387.50 | 118.15 | 119.80 | 118.98 | 109.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 390.00 | 120.65 | 122.30 | 121.48 | 116.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 392.50 | 123.30 | 124.80 | 124.05 | 117.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 395.00 | 125.80 | 127.30 | 126.55 | 120.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 397.50 | 128.30 | 129.80 | 129.05 | 118.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 400.00 | 130.15 | 132.30 | 131.23 | 140.75 | +19.65 | +16.23% | 0.33 | 1 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 402.50 | 133.05 | 134.80 | 133.93 | 134.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 405.00 | 135.45 | 137.30 | 136.38 | 130.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 407.50 | 138.20 | 139.80 | 139.00 | 137.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 410.00 | 140.75 | 142.30 | 141.53 | 145.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 412.50 | 142.80 | 144.80 | 143.80 | 142.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 415.00 | 145.70 | 147.30 | 146.50 | 131.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:09 PM EST |
| 417.50 | 148.20 | 149.80 | 149.00 | 145.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 420.00 | 150.70 | 152.30 | 151.50 | 155.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 422.50 | 152.95 | 154.80 | 153.88 | 149.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 425.00 | 155.50 | 157.30 | 156.40 | 148.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 427.50 | 158.10 | 159.80 | 158.95 | 167.53 | +19.78 | +13.39% | 0.37 | 20 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 430.00 | 160.70 | 162.30 | 161.50 | 170.00 | +12.95 | +8.25% | 0.38 | 14 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 432.50 | 163.25 | 164.80 | 164.03 | 172.45 | +11.20 | +6.95% | 0.38 | 14 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 435.00 | 165.50 | 167.30 | 166.40 | 174.83 | +19.03 | +12.22% | 0.38 | 20 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 437.50 | 168.15 | 169.80 | 168.98 | 177.32 | +20.52 | +13.09% | 0.39 | 18 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 440.00 | 170.40 | 172.30 | 171.35 | 179.89 | +33.69 | +23.05% | 0.39 | 12 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 442.50 | 173.20 | 174.80 | 174.00 | 176.89 | % | 0.39 | 16 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 445.00 | 175.70 | 177.30 | 176.50 | 179.37 | % | 0.40 | 20 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 450.00 | 180.75 | 182.30 | 181.53 | 189.45 | +13.45 | +7.65% | 0.40 | 4 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 460.00 | 190.30 | 192.30 | 191.30 | 188.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 470.00 | 200.75 | 202.30 | 201.53 | 185.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:09 PM EST |