Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $83.45 as of 11/17/2025 9:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.85 | 39.60 | 38.23 | % | 0.85 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 50.00 | 31.65 | 35.10 | 33.38 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 55.00 | 26.90 | 29.10 | 28.00 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 60.00 | 21.70 | 24.40 | 23.05 | 34.81 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:06 PM EST |
| 65.00 | 16.75 | 20.20 | 18.48 | 19.69 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.44 | 0.99 | 0.00 | -0.03 | 10/21/2025 | 11/17/2025 4:00:06 PM EST |
| 66.00 | 15.75 | 19.45 | 17.60 | % | 0.27 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 11/17/2025 4:00:06 PM EST | |||
| 67.00 | 14.80 | 17.95 | 16.38 | 16.75 | -9.00 | -34.96% | 0.24 | 36 | 1 | 1.24 | 0.98 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 68.00 | 13.80 | 17.55 | 15.68 | 25.17 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.36 | 0.97 | 0.01 | -0.04 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 69.00 | 13.45 | 16.00 | 14.73 | 19.23 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.13 | 0.96 | 0.01 | -0.05 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 70.00 | 12.35 | 15.05 | 13.70 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.09 | 0.95 | 0.01 | -0.06 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 71.00 | 11.60 | 14.15 | 12.88 | 12.55 | -3.72 | -22.87% | 0.18 | 7 | 6 | 1.06 | 0.94 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 72.00 | 10.65 | 13.20 | 11.93 | 11.60 | -2.97 | -20.39% | 0.17 | 2 | 1 | 1.01 | 0.92 | 0.02 | -0.08 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 73.00 | 10.75 | 11.15 | 10.95 | 13.23 | -0.49 | -3.58% | 0.15 | 2 | 9 | 0.70 | 0.90 | 0.02 | -0.09 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 74.00 | 8.90 | 10.45 | 9.68 | 9.59 | -3.07 | -24.25% | 0.13 | 5 | 7 | 0.68 | 0.88 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 75.00 | 8.00 | 9.60 | 8.80 | 9.35 | -2.09 | -18.27% | 0.12 | 21 | 13 | 0.68 | 0.85 | 0.02 | -0.11 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 76.00 | 7.55 | 9.80 | 8.68 | 8.19 | -2.33 | -22.15% | 0.11 | 40 | 21 | 1.04 | 0.82 | 0.03 | -0.12 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 77.00 | 6.35 | 8.55 | 7.45 | 7.94 | -2.80 | -26.08% | 0.10 | 2 | 27 | 0.79 | 0.79 | 0.03 | -0.13 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 78.00 | 6.40 | 7.90 | 7.15 | 6.89 | -2.09 | -23.28% | 0.09 | 5 | 16 | 0.64 | 0.76 | 0.03 | -0.14 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 79.00 | 5.90 | 7.10 | 6.50 | 9.97 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.66 | 0.72 | 0.04 | -0.15 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 80.00 | 5.20 | 6.35 | 5.78 | 5.45 | -3.59 | -39.72% | 0.07 | 53 | 160 | 0.64 | 0.68 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 81.00 | 4.85 | 5.50 | 5.18 | 6.00 | -5.90 | -49.58% | 0.06 | 2 | 22 | 0.65 | 0.64 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 82.00 | 4.30 | 5.10 | 4.70 | 5.05 | -1.85 | -26.82% | 0.06 | 2 | 14 | 0.66 | 0.60 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 83.00 | 3.70 | 4.10 | 3.90 | 3.40 | -7.15 | -67.78% | 0.05 | 31 | 36 | 0.62 | 0.55 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 84.00 | 3.30 | 4.15 | 3.73 | 2.80 | -2.40 | -46.16% | 0.04 | 74 | 67 | 0.67 | 0.51 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 85.00 | 2.85 | 3.05 | 2.95 | 2.60 | -2.10 | -44.69% | 0.03 | 97 | 209 | 0.61 | 0.46 | 0.05 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 86.00 | 2.46 | 2.73 | 2.60 | 2.20 | -1.85 | -45.68% | 0.03 | 44 | 341 | 0.62 | 0.42 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 87.00 | 2.10 | 2.19 | 2.15 | 1.82 | -1.78 | -49.45% | 0.02 | 80 | 284 | 0.61 | 0.38 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 88.00 | 1.77 | 1.89 | 1.83 | 1.83 | -1.16 | -38.80% | 0.02 | 38 | 496 | 0.60 | 0.33 | 0.04 | -0.15 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 89.00 | 1.49 | 1.60 | 1.55 | 1.32 | -1.18 | -47.20% | 0.02 | 15 | 1,381 | 0.60 | 0.29 | 0.04 | -0.14 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 90.00 | 1.27 | 1.36 | 1.32 | 1.29 | -1.11 | -46.25% | 0.01 | 289 | 6,072 | 0.61 | 0.26 | 0.04 | -0.13 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 91.00 | 1.04 | 1.17 | 1.11 | 0.99 | -1.06 | -51.71% | 0.01 | 142 | 383 | 0.61 | 0.22 | 0.03 | -0.12 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 92.00 | 0.86 | 0.93 | 0.90 | 0.75 | -0.95 | -55.89% | 0.01 | 87 | 702 | 0.60 | 0.19 | 0.03 | -0.11 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 93.00 | 0.73 | 0.87 | 0.80 | 0.76 | -0.79 | -50.97% | 0.01 | 24 | 676 | 0.62 | 0.17 | 0.03 | -0.10 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 94.00 | 0.48 | 0.74 | 0.61 | 0.88 | -0.32 | -26.67% | 0.01 | 239 | 521 | 0.60 | 0.14 | 0.03 | -0.09 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 95.00 | 0.42 | 0.67 | 0.55 | 0.49 | -0.63 | -56.25% | 0.01 | 306 | 1,705 | 0.61 | 0.12 | 0.02 | -0.08 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 96.00 | 0.16 | 0.55 | 0.36 | 0.35 | -0.50 | -58.83% | 0.00 | 36 | 271 | 0.57 | 0.10 | 0.02 | -0.07 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 97.00 | 0.00 | 0.87 | 0.44 | 0.35 | -0.54 | -60.68% | 0.00 | 33 | 249 | 0.78 | 0.08 | 0.02 | -0.06 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 98.00 | 0.20 | 0.45 | 0.33 | 0.38 | -0.47 | -55.30% | 0.00 | 4 | 141 | 0.62 | 0.07 | 0.02 | -0.05 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 99.00 | 0.01 | 0.36 | 0.19 | 0.36 | -0.21 | -36.85% | 0.00 | 1 | 118 | 0.53 | 0.05 | 0.01 | -0.04 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 100.00 | 0.18 | 0.38 | 0.28 | 0.22 | -0.24 | -52.18% | 0.00 | 136 | 1,191 | 0.66 | 0.04 | 0.01 | -0.04 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 101.00 | 0.07 | 0.60 | 0.34 | 0.60 | +0.14 | +30.44% | 0.00 | 8 | 77 | 0.69 | 0.04 | 0.01 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.25 | -62.50% | 0.00 | 20 | 56 | 0.91 | 0.03 | 0.01 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 103.00 | 0.01 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.70 | 0.02 | 0.01 | -0.02 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 0.74 | 0.37 | 0.36 | +0.06 | +20.00% | 0.00 | 5 | 102 | 0.97 | 0.02 | 0.01 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 105.00 | 0.10 | 0.37 | 0.24 | 0.11 | -0.10 | -47.62% | 0.00 | 71 | 1,360 | 0.76 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 108.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 109.00 | 0.01 | 0.29 | 0.15 | 0.27 | +0.06 | +28.58% | 0.00 | 1 | 4 | 0.74 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 110.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.20 | -83.34% | 0.00 | 110 | 355 | 0.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 112.00 | 0.00 | 1.40 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 113.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:06 PM EST |
| 114.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 115.00 | 0.03 | 0.55 | 0.29 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 201 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 118.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:06 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 122.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 123.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 124.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.74 | 0.37 | 0.04 | -0.03 | -42.86% | 0.01 | 13 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.48 | 0.24 | 0.14 | % | 0.00 | 3 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST | |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.56 | 0.31 | 0.12 | +0.05 | +71.43% | 0.00 | 43 | 585 | 0.88 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 66.00 | 0.02 | 0.16 | 0.09 | 0.12 | % | 0.00 | 11 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST | |
| 67.00 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | -0.02 | 0.00 | -0.03 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | -0.03 | 0.01 | -0.04 | 10/24/2025 | 11/17/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.38 | 0.19 | 0.18 | -0.89 | -83.18% | 0.00 | 80 | 0 | 0.80 | -0.04 | 0.01 | -0.05 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 73 | 606 | 0.74 | -0.05 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 71.00 | 0.13 | 0.35 | 0.24 | 0.36 | -0.02 | -5.27% | 0.00 | 34 | 11 | 0.60 | -0.06 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 72.00 | 0.15 | 1.02 | 0.59 | 0.48 | +0.23 | +92.00% | 0.01 | 19 | 17 | 0.70 | -0.08 | 0.02 | -0.08 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 73.00 | 0.26 | 0.47 | 0.37 | 0.59 | -0.08 | -11.94% | 0.01 | 6 | 144 | 0.59 | -0.10 | 0.02 | -0.09 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 74.00 | 0.48 | 0.59 | 0.54 | 0.68 | +0.13 | +23.64% | 0.01 | 28 | 61 | 0.62 | -0.12 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 75.00 | 0.62 | 0.74 | 0.68 | 0.81 | +0.31 | +62.00% | 0.01 | 113 | 414 | 0.62 | -0.15 | 0.02 | -0.11 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 76.00 | 0.78 | 0.92 | 0.85 | 0.94 | +0.08 | +9.31% | 0.01 | 78 | 86 | 0.62 | -0.18 | 0.03 | -0.12 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 77.00 | 1.06 | 1.14 | 1.10 | 1.18 | +0.47 | +66.20% | 0.01 | 123 | 228 | 0.62 | -0.21 | 0.03 | -0.13 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 78.00 | 1.19 | 1.37 | 1.28 | 1.44 | +0.54 | +60.00% | 0.02 | 249 | 48 | 0.62 | -0.24 | 0.03 | -0.14 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 79.00 | 1.55 | 1.70 | 1.63 | 1.80 | +0.69 | +62.17% | 0.02 | 94 | 119 | 0.62 | -0.28 | 0.04 | -0.15 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 80.00 | 1.88 | 2.16 | 2.02 | 2.16 | +0.64 | +42.11% | 0.03 | 786 | 1,152 | 0.63 | -0.32 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 81.00 | 2.22 | 2.62 | 2.42 | 2.53 | +1.00 | +65.36% | 0.03 | 826 | 448 | 0.63 | -0.36 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 82.00 | 2.67 | 2.95 | 2.81 | 2.77 | +0.64 | +30.05% | 0.03 | 562 | 533 | 0.62 | -0.40 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 83.00 | 3.10 | 3.40 | 3.25 | 3.25 | +1.06 | +48.41% | 0.04 | 12,778 | 437 | 0.62 | -0.45 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 84.00 | 3.60 | 3.95 | 3.78 | 4.00 | +1.00 | +33.34% | 0.04 | 139 | 2,115 | 0.62 | -0.49 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 85.00 | 4.20 | 4.45 | 4.33 | 4.45 | +1.00 | +28.99% | 0.05 | 159 | 832 | 0.62 | -0.54 | 0.05 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 86.00 | 4.75 | 5.05 | 4.90 | 5.75 | +2.36 | +69.62% | 0.06 | 60 | 241 | 0.61 | -0.58 | 0.04 | -0.17 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 87.00 | 4.05 | 6.35 | 5.20 | 6.06 | +1.71 | +39.31% | 0.06 | 12,162 | 12,401 | 0.54 | -0.62 | 0.04 | -0.16 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 88.00 | 5.60 | 6.60 | 6.10 | 6.75 | +1.75 | +35.00% | 0.07 | 6 | 286 | 0.59 | -0.67 | 0.04 | -0.15 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 89.00 | 6.70 | 7.40 | 7.05 | 7.88 | +2.21 | +38.98% | 0.08 | 1 | 351 | 0.63 | -0.71 | 0.04 | -0.14 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 90.00 | 7.25 | 8.60 | 7.93 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 932 | 0.65 | -0.74 | 0.04 | -0.13 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 91.00 | 7.45 | 10.40 | 8.93 | 9.55 | +2.60 | +37.41% | 0.10 | 2 | 301 | 0.63 | -0.78 | 0.03 | -0.12 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 92.00 | 9.00 | 10.95 | 9.98 | 10.51 | +3.06 | +41.08% | 0.11 | 4 | 134 | 0.75 | -0.81 | 0.03 | -0.11 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 93.00 | 9.95 | 11.95 | 10.95 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 404 | 0.78 | -0.83 | 0.03 | -0.10 | 11/13/2025 | 11/17/2025 4:00:06 PM EST |
| 94.00 | 9.75 | 12.30 | 11.03 | 10.35 | +4.35 | +72.50% | 0.12 | 1 | 122 | 0.94 | -0.86 | 0.03 | -0.09 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 95.00 | 10.85 | 13.20 | 12.03 | 10.03 | 0.00 | 0.00% | 0.13 | 0 | 114 | 0.96 | -0.88 | 0.02 | -0.08 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 96.00 | 11.60 | 14.80 | 13.20 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.14 | -0.90 | 0.02 | -0.07 | 11/13/2025 | 11/17/2025 4:00:06 PM EST |
| 97.00 | 12.50 | 15.05 | 13.78 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 89 | 1.02 | -0.92 | 0.02 | -0.06 | 11/6/2025 | 11/17/2025 4:00:06 PM EST |
| 98.00 | 13.45 | 16.00 | 14.73 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.04 | -0.93 | 0.02 | -0.05 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 99.00 | 13.90 | 17.60 | 15.75 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.22 | -0.95 | 0.01 | -0.04 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 100.00 | 14.85 | 18.60 | 16.73 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.26 | -0.96 | 0.01 | -0.04 | 11/11/2025 | 11/17/2025 4:00:06 PM EST |
| 101.00 | 15.90 | 19.55 | 17.73 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.29 | -0.96 | 0.01 | -0.03 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 102.00 | 16.80 | 20.55 | 18.68 | 9.85 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.33 | -0.97 | 0.01 | -0.03 | 10/31/2025 | 11/17/2025 4:00:06 PM EST |
| 103.00 | 17.80 | 21.50 | 19.65 | % | 0.19 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.02 | 11/17/2025 4:00:06 PM EST | |||
| 104.00 | 18.75 | 22.55 | 20.65 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.40 | -0.98 | 0.01 | -0.02 | 11/6/2025 | 11/17/2025 4:00:06 PM EST |
| 105.00 | 20.40 | 23.50 | 21.95 | 12.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 11/17/2025 4:00:06 PM EST |
| 106.00 | 21.80 | 24.30 | 23.05 | % | 0.22 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 107.00 | 22.80 | 25.45 | 24.13 | % | 0.23 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 108.00 | 23.80 | 26.45 | 25.13 | % | 0.23 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 109.00 | 24.50 | 27.40 | 25.95 | % | 0.24 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 110.00 | 25.80 | 28.25 | 27.03 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 111.00 | 26.75 | 29.45 | 28.10 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 112.00 | 26.95 | 30.45 | 28.70 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 113.00 | 27.65 | 31.45 | 29.55 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 114.00 | 28.65 | 32.45 | 30.55 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 115.00 | 30.75 | 33.25 | 32.00 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 116.00 | 30.65 | 34.45 | 32.55 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 117.00 | 31.70 | 35.45 | 33.58 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 118.00 | 32.65 | 36.45 | 34.55 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 119.00 | 34.50 | 37.45 | 35.98 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 120.00 | 34.65 | 38.45 | 36.55 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 121.00 | 35.80 | 39.45 | 37.63 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 122.00 | 36.85 | 40.45 | 38.65 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 123.00 | 37.70 | 41.45 | 39.58 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 124.00 | 38.95 | 42.45 | 40.70 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 125.00 | 39.80 | 43.45 | 41.63 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 130.00 | 44.85 | 48.45 | 46.65 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 135.00 | 50.25 | 52.85 | 51.55 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST |