Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $261.94 as of 9/27/2026 9:57:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 220.30 | 224.15 | 222.23 | 201.85 | 0.00 | 0.00% | 5.56 | 0 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:15 PM EST |
| 45.00 | 215.25 | 219.30 | 217.28 | 260.00 | 0.00 | 0.00% | 4.83 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/25/2026 4:00:15 PM EST |
| 50.00 | 210.00 | 214.15 | 212.08 | 212.30 | 0.00 | 0.00% | 4.24 | 0 | 43 | 2.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 55.00 | 205.40 | 209.25 | 207.33 | 116.34 | 0.00 | 0.00% | 3.77 | 0 | 46 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/25/2026 4:00:15 PM EST |
| 60.00 | 200.25 | 204.45 | 202.35 | 177.15 | 0.00 | 0.00% | 3.37 | 0 | 48 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:15 PM EST |
| 65.00 | 195.40 | 199.45 | 197.43 | 197.60 | 0.00 | 0.00% | 3.04 | 0 | 24 | 1.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 70.00 | 190.45 | 194.40 | 192.43 | 251.37 | 0.00 | 0.00% | 2.75 | 0 | 60 | 1.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 4:00:15 PM EST |
| 75.00 | 185.55 | 189.40 | 187.48 | 146.30 | 0.00 | 0.00% | 2.50 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:15 PM EST |
| 80.00 | 180.40 | 184.60 | 182.50 | 181.60 | 0.00 | 0.00% | 2.28 | 0 | 289 | 1.51 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 85.00 | 175.90 | 177.85 | 176.88 | 161.65 | 0.00 | 0.00% | 2.08 | 0 | 53 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:15 PM EST |
| 90.00 | 170.95 | 173.90 | 172.43 | 148.80 | 0.00 | 0.00% | 1.92 | 0 | 762 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:15 PM EST |
| 95.00 | 166.25 | 167.95 | 167.10 | 166.80 | 0.00 | 0.00% | 1.76 | 0 | 116 | 1.24 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 100.00 | 161.15 | 164.00 | 162.58 | 165.50 | +3.75 | +2.32% | 1.63 | 1 | 443 | 1.19 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 105.00 | 155.65 | 159.70 | 157.68 | 160.55 | +6.20 | +4.02% | 1.50 | 1 | 176 | 1.13 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 110.00 | 151.70 | 154.10 | 152.90 | 149.10 | -1.85 | -1.23% | 1.39 | 8 | 232 | 1.08 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 115.00 | 145.65 | 149.65 | 147.65 | 148.50 | +42.35 | +39.90% | 1.28 | 1 | 500 | 1.04 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 120.00 | 140.90 | 144.75 | 142.83 | 145.70 | +4.75 | +3.37% | 1.19 | 1 | 229 | 0.99 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 125.00 | 136.50 | 139.85 | 138.18 | 136.05 | 0.00 | 0.00% | 1.11 | 0 | 1,385 | 1.00 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 130.00 | 131.05 | 135.05 | 133.05 | 135.85 | +5.77 | +4.44% | 1.02 | 1 | 1,601 | 0.92 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 135.00 | 126.05 | 129.95 | 128.00 | 126.70 | +23.98 | +23.35% | 0.95 | 1 | 342 | 0.92 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 140.00 | 121.85 | 124.50 | 123.18 | 119.16 | 0.00 | 0.00% | 0.88 | 0 | 590 | 0.89 | 0.99 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 145.00 | 116.40 | 119.70 | 118.05 | 123.12 | +5.72 | +4.88% | 0.81 | 2 | 159 | 0.49 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 150.00 | 112.20 | 115.20 | 113.70 | 109.47 | 0.00 | 0.00% | 0.76 | 0 | 674 | 0.65 | 0.98 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 155.00 | 108.20 | 108.90 | 108.55 | 112.45 | +9.55 | +9.29% | 0.70 | 1 | 164 | 0.61 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 160.00 | 103.40 | 104.10 | 103.75 | 106.80 | +4.29 | +4.19% | 0.65 | 1 | 446 | 0.62 | 0.97 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 165.00 | 98.60 | 99.35 | 98.98 | 100.42 | +0.77 | +0.78% | 0.60 | 7 | 340 | 0.63 | 0.97 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 170.00 | 93.90 | 94.60 | 94.25 | 97.25 | +2.00 | +2.10% | 0.55 | 1 | 730 | 0.63 | 0.96 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 175.00 | 89.15 | 89.95 | 89.55 | 92.42 | +3.92 | +4.43% | 0.51 | 2 | 233 | 0.63 | 0.95 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 180.00 | 84.65 | 85.35 | 85.00 | 83.58 | -2.22 | -2.59% | 0.47 | 2 | 958 | 0.63 | 0.94 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 185.00 | 80.05 | 80.80 | 80.43 | 83.00 | +4.65 | +5.94% | 0.43 | 1 | 800 | 0.63 | 0.93 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 190.00 | 75.40 | 76.35 | 75.88 | 71.20 | 0.00 | 0.00% | 0.40 | 0 | 683 | 0.62 | 0.92 | 0.00 | -0.12 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 195.00 | 71.25 | 72.05 | 71.65 | 72.85 | +4.67 | +6.85% | 0.37 | 22 | 280 | 0.63 | 0.90 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 200.00 | 66.85 | 67.80 | 67.33 | 68.55 | +3.80 | +5.87% | 0.34 | 16 | 1,297 | 0.63 | 0.89 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 210.00 | 58.90 | 59.70 | 59.30 | 60.40 | +1.83 | +3.13% | 0.28 | 16 | 1,184 | 0.63 | 0.85 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 220.00 | 51.30 | 52.15 | 51.73 | 53.70 | +2.50 | +4.89% | 0.24 | 45 | 1,766 | 0.63 | 0.80 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 230.00 | 44.50 | 45.20 | 44.85 | 44.85 | 0.00 | 0.00% | 0.20 | 48 | 1,196 | 0.63 | 0.75 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 240.00 | 38.35 | 38.95 | 38.65 | 39.50 | +2.52 | +6.82% | 0.16 | 108 | 1,884 | 0.64 | 0.70 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 250.00 | 32.75 | 33.30 | 33.03 | 33.24 | +1.32 | +4.14% | 0.13 | 175 | 4,507 | 0.64 | 0.64 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 260.00 | 27.75 | 28.35 | 28.05 | 28.90 | +1.90 | +7.04% | 0.11 | 293 | 2,991 | 0.64 | 0.58 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 270.00 | 23.50 | 24.05 | 23.78 | 24.00 | +0.80 | +3.45% | 0.09 | 353 | 2,227 | 0.64 | 0.52 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 280.00 | 19.85 | 20.35 | 20.10 | 20.09 | +0.49 | +2.50% | 0.07 | 297 | 1,950 | 0.65 | 0.46 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 290.00 | 16.50 | 17.15 | 16.83 | 17.25 | +0.67 | +4.05% | 0.06 | 204 | 2,124 | 0.65 | 0.41 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 300.00 | 14.05 | 14.45 | 14.25 | 14.33 | -0.03 | -0.21% | 0.05 | 301 | 10,388 | 0.66 | 0.36 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 310.00 | 11.80 | 12.15 | 11.98 | 12.44 | -0.08 | -0.64% | 0.04 | 140 | 8,816 | 0.66 | 0.31 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 320.00 | 9.35 | 10.20 | 9.78 | 9.90 | -0.10 | -1.00% | 0.03 | 251 | 6,092 | 0.66 | 0.27 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 330.00 | 7.80 | 8.60 | 8.20 | 9.09 | +0.09 | +1.00% | 0.02 | 86 | 987 | 0.66 | 0.24 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 340.00 | 6.55 | 7.25 | 6.90 | 7.27 | -0.46 | -5.96% | 0.02 | 44 | 502 | 0.67 | 0.21 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 350.00 | 5.75 | 6.10 | 5.93 | 5.90 | -0.25 | -4.07% | 0.02 | 140 | 2,931 | 0.68 | 0.18 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 360.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.39 | -7.11% | 0.01 | 29 | 726 | 0.68 | 0.15 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 370.00 | 4.05 | 4.35 | 4.20 | 4.35 | -0.25 | -5.44% | 0.01 | 59 | 349 | 0.69 | 0.13 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 380.00 | 3.35 | 3.70 | 3.53 | 3.60 | -0.35 | -8.87% | 0.01 | 65 | 815 | 0.69 | 0.12 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 390.00 | 2.85 | 3.15 | 3.00 | 3.20 | -0.20 | -5.89% | 0.01 | 19 | 601 | 0.70 | 0.10 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 400.00 | 2.41 | 2.60 | 2.51 | 2.71 | -0.11 | -3.91% | 0.01 | 55 | 3,055 | 0.70 | 0.09 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 410.00 | 2.01 | 2.31 | 2.16 | 2.59 | +0.21 | +8.83% | 0.01 | 3 | 2,424 | 0.71 | 0.07 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 420.00 | 1.72 | 1.94 | 1.83 | 1.91 | +0.06 | +3.25% | 0.00 | 4 | 4,302 | 0.71 | 0.06 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 430.00 | 1.43 | 1.71 | 1.57 | 1.70 | +0.23 | +15.65% | 0.00 | 32 | 1,003 | 0.72 | 0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 440.00 | 1.24 | 1.38 | 1.31 | 1.53 | -0.07 | -4.38% | 0.00 | 13 | 2,279 | 0.72 | 0.05 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 450.00 | 1.04 | 1.25 | 1.15 | 1.35 | +0.25 | +22.73% | 0.00 | 1 | 467 | 0.73 | 0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 460.00 | 0.83 | 1.09 | 0.96 | 1.23 | +0.16 | +14.96% | 0.00 | 1 | 294 | 0.73 | 0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 470.00 | 0.79 | 0.93 | 0.86 | 1.00 | +0.05 | +5.27% | 0.00 | 3 | 1,271 | 0.74 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 480.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.18 | -20.00% | 0.00 | 24 | 4,143 | 0.74 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 1.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 701 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 460 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 70.00 | 0.01 | 0.19 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 866 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 80.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 7 | 542 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 393 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 90.00 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 892 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 100.00 | 0.03 | 0.24 | 0.14 | 0.11 | +0.04 | +57.15% | 0.00 | 3 | 8,330 | 0.97 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 105.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 2,202 | 0.89 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 110.00 | 0.04 | 0.23 | 0.14 | 0.09 | -0.22 | -70.97% | 0.00 | 2 | 346 | 0.89 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 115.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 821 | 0.84 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 120.00 | 0.06 | 0.29 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 5 | 4,441 | 0.83 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 125.00 | 0.04 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.77 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:15 PM EST |
| 130.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 3 | 6,095 | 0.80 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 135.00 | 0.14 | 0.34 | 0.24 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 1,869 | 0.76 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 140.00 | 0.29 | 0.35 | 0.32 | 0.31 | -0.10 | -24.39% | 0.00 | 5 | 4,895 | 0.76 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 145.00 | 0.38 | 0.42 | 0.40 | 0.38 | -0.16 | -29.63% | 0.00 | 9 | 937 | 0.74 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 150.00 | 0.47 | 0.51 | 0.49 | 0.51 | -0.12 | -19.05% | 0.00 | 85 | 4,265 | 0.73 | -0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 155.00 | 0.57 | 0.63 | 0.60 | 0.60 | -0.18 | -23.08% | 0.00 | 1 | 1,800 | 0.71 | -0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 160.00 | 0.75 | 0.92 | 0.84 | 0.77 | -0.13 | -14.45% | 0.01 | 44 | 8,955 | 0.72 | -0.03 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 165.00 | 0.90 | 1.08 | 0.99 | 0.92 | -0.22 | -19.30% | 0.01 | 58 | 1,178 | 0.70 | -0.03 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 170.00 | 1.16 | 1.29 | 1.23 | 1.15 | -0.28 | -19.58% | 0.01 | 40 | 2,537 | 0.69 | -0.04 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 175.00 | 1.43 | 1.53 | 1.48 | 1.48 | -0.15 | -9.21% | 0.01 | 39 | 1,484 | 0.68 | -0.05 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 180.00 | 1.75 | 1.99 | 1.87 | 1.87 | -0.34 | -15.39% | 0.01 | 54 | 3,340 | 0.68 | -0.06 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 185.00 | 2.14 | 2.43 | 2.29 | 2.29 | -0.36 | -13.59% | 0.01 | 38 | 2,686 | 0.67 | -0.07 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 190.00 | 2.69 | 2.89 | 2.79 | 2.77 | -0.47 | -14.51% | 0.01 | 93 | 5,729 | 0.66 | -0.08 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 195.00 | 3.25 | 3.60 | 3.43 | 3.35 | -0.56 | -14.33% | 0.02 | 84 | 1,511 | 0.66 | -0.10 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 200.00 | 4.00 | 4.35 | 4.18 | 4.05 | -0.86 | -17.52% | 0.02 | 238 | 3,988 | 0.66 | -0.11 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 210.00 | 5.80 | 6.05 | 5.93 | 6.00 | -0.85 | -12.41% | 0.03 | 158 | 2,430 | 0.65 | -0.15 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 220.00 | 8.20 | 8.55 | 8.38 | 8.55 | -0.95 | -10.00% | 0.04 | 283 | 3,205 | 0.65 | -0.20 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 230.00 | 11.10 | 11.55 | 11.33 | 11.40 | -1.35 | -10.59% | 0.05 | 81 | 1,994 | 0.64 | -0.25 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 240.00 | 14.90 | 15.35 | 15.13 | 15.15 | -1.70 | -10.09% | 0.06 | 444 | 1,485 | 0.65 | -0.30 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 250.00 | 19.30 | 19.70 | 19.50 | 19.40 | -2.08 | -9.69% | 0.08 | 288 | 2,655 | 0.65 | -0.36 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 260.00 | 24.30 | 24.80 | 24.55 | 23.75 | -2.90 | -10.89% | 0.09 | 145 | 1,466 | 0.65 | -0.42 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 270.00 | 29.90 | 30.75 | 30.33 | 29.25 | -1.85 | -5.95% | 0.11 | 74 | 810 | 0.66 | -0.48 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 280.00 | 35.25 | 37.00 | 36.13 | 34.55 | -2.75 | -7.38% | 0.13 | 20 | 451 | 0.65 | -0.54 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 290.00 | 43.00 | 43.60 | 43.30 | 41.00 | -4.15 | -9.20% | 0.15 | 14 | 170 | 0.66 | -0.59 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 300.00 | 50.25 | 50.90 | 50.58 | 48.00 | -4.05 | -7.79% | 0.17 | 7 | 860 | 0.67 | -0.64 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 310.00 | 57.90 | 58.60 | 58.25 | 58.15 | -3.49 | -5.67% | 0.19 | 1 | 165 | 0.67 | -0.69 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 320.00 | 65.95 | 67.10 | 66.53 | 72.15 | 0.00 | 0.00% | 0.21 | 0 | 98 | 0.68 | -0.73 | 0.00 | -0.21 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 330.00 | 74.35 | 75.10 | 74.73 | 76.70 | -1.90 | -2.42% | 0.23 | 1 | 89 | 0.68 | -0.76 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 340.00 | 83.00 | 84.20 | 83.60 | 86.85 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.69 | -0.79 | 0.00 | -0.18 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 350.00 | 91.85 | 93.10 | 92.48 | 99.96 | 0.00 | 0.00% | 0.26 | 0 | 136 | 0.70 | -0.82 | 0.00 | -0.17 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 360.00 | 100.95 | 102.25 | 101.60 | 106.83 | 0.00 | 0.00% | 0.28 | 0 | 86 | 0.70 | -0.85 | 0.00 | -0.15 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 370.00 | 110.20 | 111.50 | 110.85 | 134.30 | 0.00 | 0.00% | 0.30 | 0 | 96 | 0.71 | -0.87 | 0.00 | -0.14 | 9/18/2026 | 9/25/2026 4:00:15 PM EST |
| 380.00 | 119.60 | 120.85 | 120.23 | 157.45 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.72 | -0.88 | 0.00 | -0.13 | 9/15/2026 | 9/25/2026 4:00:15 PM EST |
| 390.00 | 129.10 | 130.20 | 129.65 | 166.70 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.72 | -0.90 | 0.00 | -0.12 | 9/15/2026 | 9/25/2026 4:00:15 PM EST |
| 400.00 | 138.70 | 139.80 | 139.25 | 176.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.72 | -0.91 | 0.00 | -0.10 | 9/15/2026 | 9/25/2026 4:00:15 PM EST |
| 410.00 | 148.40 | 149.40 | 148.90 | 206.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.09 | 7/15/2026 | 9/25/2026 4:00:15 PM EST |
| 420.00 | 158.15 | 159.25 | 158.70 | 182.15 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.76 | -0.94 | 0.00 | -0.08 | 9/18/2026 | 9/25/2026 4:00:15 PM EST |
| 430.00 | 168.00 | 168.90 | 168.45 | 180.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.76 | -0.94 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 440.00 | 177.90 | 178.85 | 178.38 | 184.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.77 | -0.95 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 450.00 | 186.80 | 189.70 | 188.25 | 213.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.06 | 8/19/2026 | 9/25/2026 4:00:15 PM EST |
| 460.00 | 196.20 | 200.05 | 198.13 | 197.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.80 | -0.96 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 4:00:15 PM EST |
| 470.00 | 206.40 | 209.50 | 207.95 | 214.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 480.00 | 217.80 | 219.50 | 218.65 | 214.92 | -3.08 | -1.42% | 0.46 | 3 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |