Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $252.49 as of 9/29/2026 8:44:13 AM 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 | 141.55 | 143.50 | 142.53 | 142.10 | 0.00 | 0.00% | 1.30 | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 115.00 | 135.20 | 138.10 | 136.65 | 115.75 | 0.00 | 0.00% | 1.19 | 0 | 10 | 3.47 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:09 PM EST |
| 120.00 | 131.55 | 133.50 | 132.53 | 144.75 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 125.00 | 125.60 | 127.15 | 126.38 | 129.31 | 0.00 | 0.00% | 1.01 | 0 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 130.00 | 120.20 | 123.55 | 121.88 | 134.70 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 135.00 | 116.55 | 118.55 | 117.55 | 125.80 | 0.00 | 0.00% | 0.87 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:09 PM EST |
| 140.00 | 111.60 | 113.55 | 112.58 | 120.60 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 145.00 | 105.20 | 108.55 | 106.88 | 105.70 | 0.00 | 0.00% | 0.74 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 150.00 | 101.60 | 102.15 | 101.88 | 101.50 | 0.00 | 0.00% | 0.68 | 0 | 24 | 2.39 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 155.00 | 95.20 | 98.15 | 96.68 | 103.70 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:09 PM EST |
| 160.00 | 91.65 | 93.15 | 92.40 | 91.50 | 0.00 | 0.00% | 0.58 | 0 | 37 | 2.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 165.00 | 85.20 | 88.55 | 86.88 | 98.65 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:09 PM EST |
| 170.00 | 81.55 | 83.15 | 82.35 | 83.91 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 175.00 | 75.65 | 78.55 | 77.10 | 90.25 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 177.50 | 73.15 | 76.05 | 74.60 | 81.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:09 PM EST |
| 180.00 | 71.60 | 73.60 | 72.60 | 85.40 | 0.00 | 0.00% | 0.40 | 0 | 47 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 182.50 | 69.15 | 69.70 | 69.43 | 69.15 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 185.00 | 66.65 | 68.60 | 67.63 | 74.33 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 187.50 | 63.15 | 65.70 | 64.43 | 78.15 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 190.00 | 60.70 | 63.20 | 61.95 | 60.15 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 192.50 | 58.20 | 61.10 | 59.65 | 74.66 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 195.00 | 56.60 | 58.20 | 57.40 | 57.65 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.29 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 197.50 | 54.20 | 56.10 | 55.15 | 54.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.24 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 200.00 | 50.30 | 53.60 | 51.95 | 54.95 | 0.00 | 0.00% | 0.26 | 0 | 96 | 1.18 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 202.50 | 48.25 | 51.15 | 49.70 | 46.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.15 | 0.99 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 205.00 | 45.75 | 48.60 | 47.18 | 48.22 | 0.00 | 0.00% | 0.23 | 0 | 404 | 1.10 | 0.99 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 207.50 | 44.20 | 46.15 | 45.18 | 44.25 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 210.00 | 40.80 | 43.70 | 42.25 | 42.80 | 0.00 | 0.00% | 0.20 | 0 | 714 | 1.01 | 0.98 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 212.50 | 39.30 | 41.25 | 40.28 | 51.65 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.97 | 0.98 | 0.00 | -0.20 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 215.00 | 35.50 | 38.60 | 37.05 | 39.30 | 0.00 | 0.00% | 0.17 | 0 | 337 | 0.94 | 0.97 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 217.50 | 34.45 | 35.10 | 34.78 | 34.86 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.68 | 0.96 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 220.00 | 32.05 | 32.65 | 32.35 | 32.45 | 0.00 | 0.00% | 0.15 | 0 | 1,430 | 0.74 | 0.95 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 222.50 | 29.65 | 30.25 | 29.95 | 30.21 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.74 | 0.94 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 225.00 | 27.30 | 27.80 | 27.55 | 28.65 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.74 | 0.92 | 0.01 | -0.42 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 227.50 | 25.00 | 26.90 | 25.95 | 24.26 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.74 | 0.91 | 0.01 | -0.48 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 230.00 | 22.80 | 23.25 | 23.03 | 22.93 | 0.00 | 0.00% | 0.10 | 0 | 990 | 0.73 | 0.89 | 0.01 | -0.54 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 232.50 | 20.60 | 22.20 | 21.40 | 20.33 | 0.00 | 0.00% | 0.09 | 0 | 333 | 0.72 | 0.86 | 0.01 | -0.60 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 235.00 | 17.50 | 19.95 | 18.73 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 517 | 0.72 | 0.83 | 0.01 | -0.66 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 237.50 | 16.35 | 17.10 | 16.73 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.71 | 0.80 | 0.02 | -0.73 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 240.00 | 14.60 | 15.00 | 14.80 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 1,693 | 0.71 | 0.76 | 0.02 | -0.79 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 242.50 | 12.75 | 13.40 | 13.08 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.71 | 0.71 | 0.02 | -0.85 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 245.00 | 11.20 | 11.65 | 11.43 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 1,586 | 0.71 | 0.66 | 0.02 | -0.90 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 247.50 | 9.65 | 10.05 | 9.85 | 9.86 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.71 | 0.61 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 250.00 | 8.30 | 8.60 | 8.45 | 8.53 | 0.00 | 0.00% | 0.03 | 0 | 3,055 | 0.71 | 0.56 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 252.50 | 7.05 | 7.40 | 7.23 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 427 | 0.70 | 0.50 | 0.02 | -0.97 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 255.00 | 5.95 | 6.30 | 6.13 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 2,791 | 0.71 | 0.45 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 257.50 | 5.00 | 5.25 | 5.13 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 728 | 0.71 | 0.40 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 260.00 | 4.15 | 4.40 | 4.28 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 2,708 | 0.71 | 0.35 | 0.02 | -0.90 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 262.50 | 3.40 | 3.65 | 3.53 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.71 | 0.31 | 0.02 | -0.86 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 265.00 | 2.81 | 2.95 | 2.88 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 0.71 | 0.27 | 0.02 | -0.80 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 267.50 | 2.29 | 2.45 | 2.37 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 3,380 | 0.71 | 0.23 | 0.02 | -0.74 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 270.00 | 1.86 | 1.98 | 1.92 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2,879 | 0.72 | 0.19 | 0.01 | -0.67 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 272.50 | 1.51 | 1.60 | 1.56 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.72 | 0.16 | 0.01 | -0.60 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 275.00 | 1.22 | 1.33 | 1.28 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 6,646 | 0.73 | 0.14 | 0.01 | -0.53 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 277.50 | 0.96 | 1.08 | 1.02 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.73 | 0.11 | 0.01 | -0.47 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 280.00 | 0.78 | 0.83 | 0.81 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1,521 | 0.74 | 0.09 | 0.01 | -0.41 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 282.50 | 0.61 | 0.71 | 0.66 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.74 | 0.08 | 0.01 | -0.35 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 285.00 | 0.50 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2,370 | 0.75 | 0.06 | 0.01 | -0.30 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 287.50 | 0.40 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.76 | 0.05 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 290.00 | 0.33 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,888 | 0.77 | 0.04 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 292.50 | 0.22 | 0.33 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.77 | 0.03 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 295.00 | 0.21 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.78 | 0.03 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 297.50 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.02 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 300.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,502 | 0.80 | 0.02 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 302.50 | 0.11 | 0.17 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.82 | 0.02 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 305.00 | 0.04 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.78 | 0.01 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 307.50 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.79 | 0.01 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 310.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.83 | 0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 312.50 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.82 | 0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 315.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.82 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 317.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.84 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 322.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.92 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 327.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,094 | 0.91 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 332.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 355.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 2.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,610 | 1.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 177.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 180.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 182.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 187.50 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 190.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 873 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 192.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 195.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.97 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 197.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,093 | 0.90 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 202.50 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.89 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 205.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.82 | -0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 207.50 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.83 | -0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 210.00 | 0.12 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.86 | -0.02 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 212.50 | 0.12 | 0.22 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.81 | -0.02 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 215.00 | 0.16 | 0.28 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.80 | -0.03 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 217.50 | 0.22 | 0.34 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.78 | -0.04 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 220.00 | 0.32 | 0.42 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.77 | -0.05 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 222.50 | 0.43 | 0.50 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.76 | -0.06 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 225.00 | 0.60 | 0.68 | 0.64 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.76 | -0.08 | 0.01 | -0.42 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 227.50 | 0.78 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.74 | -0.09 | 0.01 | -0.48 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 230.00 | 1.03 | 1.13 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 0.74 | -0.11 | 0.01 | -0.54 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 232.50 | 1.36 | 1.44 | 1.40 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.73 | -0.14 | 0.01 | -0.60 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 235.00 | 1.74 | 1.87 | 1.81 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,596 | 0.73 | -0.17 | 0.01 | -0.66 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 237.50 | 2.21 | 2.38 | 2.30 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.72 | -0.20 | 0.02 | -0.73 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 240.00 | 2.80 | 2.98 | 2.89 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1,770 | 0.72 | -0.24 | 0.02 | -0.79 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 242.50 | 3.50 | 3.75 | 3.63 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.72 | -0.29 | 0.02 | -0.85 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 245.00 | 4.30 | 4.55 | 4.43 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 2,206 | 0.71 | -0.34 | 0.02 | -0.90 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 247.50 | 5.25 | 5.55 | 5.40 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.71 | -0.39 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 250.00 | 6.35 | 6.55 | 6.45 | 6.54 | 0.00 | 0.00% | 0.03 | 0 | 1,461 | 0.71 | -0.44 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 252.50 | 7.60 | 7.95 | 7.78 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.71 | -0.50 | 0.02 | -0.97 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 255.00 | 8.90 | 9.35 | 9.13 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 636 | 0.71 | -0.55 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 257.50 | 10.50 | 10.90 | 10.70 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 293 | 0.71 | -0.60 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 260.00 | 12.00 | 12.50 | 12.25 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 875 | 0.71 | -0.65 | 0.02 | -0.90 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 262.50 | 13.90 | 14.45 | 14.18 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.71 | -0.69 | 0.02 | -0.86 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 265.00 | 15.75 | 16.20 | 15.98 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 456 | 0.72 | -0.73 | 0.02 | -0.80 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 267.50 | 17.70 | 18.25 | 17.98 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.73 | -0.77 | 0.02 | -0.74 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 270.00 | 19.70 | 21.25 | 20.48 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 520 | 0.72 | -0.81 | 0.01 | -0.67 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 272.50 | 21.90 | 22.45 | 22.18 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.73 | -0.84 | 0.01 | -0.60 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 275.00 | 24.05 | 25.65 | 24.85 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 666 | 0.73 | -0.86 | 0.01 | -0.53 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 277.50 | 24.95 | 26.90 | 25.93 | 19.16 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.74 | -0.89 | 0.01 | -0.47 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 280.00 | 28.60 | 29.30 | 28.95 | 29.47 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.73 | -0.91 | 0.01 | -0.41 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 282.50 | 29.60 | 32.50 | 31.05 | 29.71 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.73 | -0.92 | 0.01 | -0.35 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 285.00 | 32.35 | 33.95 | 33.15 | 36.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | -0.94 | 0.01 | -0.30 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 287.50 | 34.75 | 37.30 | 36.03 | 37.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.84 | -0.95 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 290.00 | 38.20 | 38.80 | 38.50 | 38.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | -0.96 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 292.50 | 39.25 | 42.20 | 40.73 | % | 0.14 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.20 | 9/28/2026 4:00:09 PM EST | |||
| 295.00 | 41.70 | 44.65 | 43.18 | 41.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.91 | -0.97 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 297.50 | 44.15 | 47.10 | 45.63 | 60.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.14 | 9/18/2026 | 9/28/2026 4:00:09 PM EST |
| 300.00 | 47.05 | 49.60 | 48.33 | 36.48 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.95 | -0.98 | 0.00 | -0.12 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 302.50 | 48.90 | 52.05 | 50.48 | 59.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.10 | 9/18/2026 | 9/28/2026 4:00:09 PM EST |
| 305.00 | 51.60 | 54.95 | 53.28 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.02 | -0.99 | 0.00 | -0.10 | 9/24/2026 | 9/28/2026 4:00:09 PM EST |
| 307.50 | 54.50 | 56.05 | 55.28 | 48.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.08 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 310.00 | 56.60 | 58.50 | 57.55 | 49.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 312.50 | 59.50 | 61.00 | 60.25 | 60.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | -0.99 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 315.00 | 62.00 | 63.50 | 62.75 | 54.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 317.50 | 64.10 | 67.95 | 66.03 | 57.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 320.00 | 66.60 | 69.90 | 68.25 | 64.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:09 PM EST |
| 322.50 | 69.10 | 71.00 | 70.05 | 69.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 325.00 | 71.60 | 74.50 | 73.05 | 65.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 327.50 | 74.10 | 77.00 | 75.55 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:09 PM EST | |||
| 330.00 | 76.65 | 78.55 | 77.60 | 69.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 332.50 | 79.50 | 81.05 | 80.28 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:09 PM EST | |||
| 335.00 | 82.00 | 84.90 | 83.45 | 95.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:09 PM EST |
| 340.00 | 86.95 | 88.50 | 87.73 | 87.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 345.00 | 91.60 | 94.95 | 93.28 | 81.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 350.00 | 96.60 | 99.95 | 98.28 | 86.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 355.00 | 102.00 | 103.50 | 102.75 | 102.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 360.00 | 106.60 | 109.50 | 108.05 | 102.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:09 PM EST |