Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $271.25 as of 10/6/2026 1:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 260.40 | 263.65 | 262.03 | 253.39 | 0.00 | 0.00% | 10.48 | 0 | 135 | 3.10 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 30.00 | 255.45 | 258.95 | 257.20 | 257.10 | +73.70 | +40.19% | 8.57 | 1 | 73 | 2.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 35.00 | 250.50 | 253.80 | 252.15 | 226.12 | 0.00 | 0.00% | 7.20 | 0 | 91 | 2.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 2:59:07 PM EST |
| 37.50 | 248.00 | 251.65 | 249.83 | 240.60 | 0.00 | 0.00% | 6.66 | 0 | 49 | 2.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/6/2026 2:59:07 PM EST |
| 40.00 | 245.55 | 249.00 | 247.28 | 234.97 | 0.00 | 0.00% | 6.18 | 0 | 127 | 2.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 42.50 | 243.05 | 246.65 | 244.85 | 226.50 | 0.00 | 0.00% | 5.76 | 0 | 47 | 2.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/6/2026 2:59:07 PM EST |
| 45.00 | 240.60 | 244.05 | 242.33 | 193.00 | 0.00 | 0.00% | 5.39 | 0 | 53 | 2.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 2:59:07 PM EST |
| 47.50 | 238.10 | 241.70 | 239.90 | 211.65 | 0.00 | 0.00% | 5.05 | 0 | 37 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 2:59:07 PM EST |
| 50.00 | 235.65 | 239.10 | 237.38 | 235.00 | +66.25 | +39.26% | 4.75 | 1 | 180 | 2.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 55.00 | 230.70 | 234.20 | 232.45 | 260.35 | 0.00 | 0.00% | 4.23 | 0 | 186 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/6/2026 2:59:07 PM EST |
| 60.00 | 225.75 | 229.05 | 227.40 | 231.85 | +3.85 | +1.69% | 3.79 | 1 | 403 | 1.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 62.50 | 223.25 | 226.85 | 225.05 | 167.23 | 0.00 | 0.00% | 3.60 | 0 | 299 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 2:59:07 PM EST |
| 65.00 | 220.80 | 224.30 | 222.55 | 142.85 | 0.00 | 0.00% | 3.42 | 0 | 154 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 2:59:07 PM EST |
| 67.50 | 218.30 | 221.80 | 220.05 | 219.35 | +11.58 | +5.58% | 3.26 | 4 | 154 | 1.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 70.00 | 215.85 | 219.30 | 217.58 | 221.32 | +16.54 | +8.08% | 3.11 | 2 | 140 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 72.50 | 213.40 | 217.00 | 215.20 | 144.23 | 0.00 | 0.00% | 2.97 | 0 | 84 | 1.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 2:59:07 PM EST |
| 75.00 | 210.85 | 214.30 | 212.58 | 221.00 | +21.17 | +10.60% | 2.83 | 1 | 584 | 1.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 77.50 | 208.45 | 211.75 | 210.10 | 209.80 | +11.55 | +5.83% | 2.71 | 1 | 211 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 80.00 | 205.90 | 209.25 | 207.58 | 192.37 | 0.00 | 0.00% | 2.59 | 0 | 687 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 82.50 | 203.50 | 206.90 | 205.20 | 197.05 | +52.60 | +36.42% | 2.49 | 1 | 293 | 1.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 85.00 | 201.00 | 204.45 | 202.73 | 139.05 | 0.00 | 0.00% | 2.39 | 0 | 537 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 2:59:07 PM EST |
| 87.50 | 198.55 | 201.85 | 200.20 | 208.30 | +76.41 | +57.94% | 2.29 | 6 | 51 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 90.00 | 196.10 | 199.55 | 197.83 | 184.80 | 0.00 | 0.00% | 2.20 | 0 | 623 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 92.50 | 193.60 | 196.30 | 194.95 | 185.15 | +41.04 | +28.48% | 2.11 | 1 | 319 | 1.45 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 95.00 | 191.15 | 194.65 | 192.90 | 131.13 | 0.00 | 0.00% | 2.03 | 0 | 1,768 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 2:59:07 PM EST |
| 97.50 | 188.65 | 192.20 | 190.43 | 180.70 | +47.36 | +35.52% | 1.95 | 2 | 451 | 1.39 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 100.00 | 186.20 | 189.70 | 187.95 | 190.00 | +18.00 | +10.47% | 1.88 | 12 | 1,788 | 1.36 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 105.00 | 181.25 | 184.65 | 182.95 | 162.70 | 0.00 | 0.00% | 1.74 | 0 | 199 | 1.31 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 2:59:07 PM EST |
| 110.00 | 176.35 | 179.75 | 178.05 | 155.27 | 0.00 | 0.00% | 1.62 | 0 | 409 | 1.25 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 2:59:07 PM EST |
| 115.00 | 171.40 | 174.90 | 173.15 | 95.85 | 0.00 | 0.00% | 1.51 | 0 | 329 | 1.21 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 2:59:07 PM EST |
| 120.00 | 166.45 | 169.65 | 168.05 | 165.59 | +12.68 | +8.30% | 1.40 | 9 | 2,785 | 1.18 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 125.00 | 161.45 | 164.65 | 163.05 | 168.36 | +16.11 | +10.59% | 1.30 | 3 | 1,555 | 1.13 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 130.00 | 156.65 | 160.10 | 158.38 | 147.60 | 0.00 | 0.00% | 1.22 | 0 | 3,034 | 1.08 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 135.00 | 151.75 | 154.45 | 153.10 | 153.00 | +26.10 | +20.57% | 1.13 | 3 | 530 | 1.03 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 140.00 | 146.85 | 150.25 | 148.55 | 116.77 | 0.00 | 0.00% | 1.06 | 0 | 281 | 1.00 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 2:59:07 PM EST |
| 145.00 | 141.90 | 145.45 | 143.68 | 144.00 | +22.25 | +18.28% | 0.99 | 1 | 918 | 0.97 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 150.00 | 137.05 | 140.30 | 138.68 | 135.40 | +12.61 | +10.27% | 0.92 | 3 | 1,457 | 0.91 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 155.00 | 132.20 | 134.95 | 133.58 | 136.22 | +13.10 | +10.64% | 0.86 | 4 | 565 | 0.87 | 0.98 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 160.00 | 127.40 | 130.10 | 128.75 | 136.05 | +16.75 | +14.04% | 0.80 | 2 | 1,434 | 0.85 | 0.98 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 165.00 | 122.60 | 125.30 | 123.95 | 125.35 | +13.25 | +11.82% | 0.75 | 1 | 581 | 0.82 | 0.98 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 170.00 | 117.85 | 120.25 | 119.05 | 117.87 | +14.22 | +13.72% | 0.70 | 1 | 470 | 0.80 | 0.97 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 175.00 | 113.95 | 115.35 | 114.65 | 120.15 | +22.60 | +23.17% | 0.66 | 20 | 3,269 | 0.78 | 0.97 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 180.00 | 108.65 | 110.75 | 109.70 | 114.33 | +18.63 | +19.47% | 0.61 | 17 | 1,076 | 0.57 | 0.96 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 185.00 | 103.70 | 106.40 | 105.05 | 108.35 | +18.50 | +20.59% | 0.57 | 1 | 603 | 0.57 | 0.95 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 190.00 | 99.15 | 101.85 | 100.50 | 95.80 | +9.80 | +11.40% | 0.53 | 8 | 1,921 | 0.57 | 0.94 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 195.00 | 94.55 | 96.90 | 95.73 | 100.00 | +19.12 | +23.64% | 0.49 | 521 | 791 | 0.58 | 0.94 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 200.00 | 90.10 | 93.00 | 91.55 | 93.84 | +16.64 | +21.56% | 0.46 | 118 | 1,111 | 0.59 | 0.93 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 210.00 | 81.40 | 84.15 | 82.78 | 81.50 | +12.25 | +17.69% | 0.39 | 17 | 621 | 0.60 | 0.90 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 220.00 | 73.20 | 76.25 | 74.73 | 74.75 | +12.80 | +20.67% | 0.34 | 65 | 2,850 | 0.59 | 0.88 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 230.00 | 65.70 | 67.75 | 66.73 | 66.25 | +12.45 | +23.15% | 0.29 | 84 | 1,577 | 0.59 | 0.84 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 240.00 | 58.20 | 60.50 | 59.35 | 61.65 | +13.72 | +28.63% | 0.25 | 67 | 2,836 | 0.60 | 0.80 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 250.00 | 51.60 | 54.10 | 52.85 | 53.00 | +10.15 | +23.69% | 0.21 | 310 | 4,619 | 0.60 | 0.76 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 260.00 | 45.65 | 47.95 | 46.80 | 48.57 | +11.59 | +31.35% | 0.18 | 171 | 1,708 | 0.60 | 0.71 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 270.00 | 40.10 | 42.40 | 41.25 | 41.02 | +8.50 | +26.14% | 0.15 | 386 | 3,588 | 0.61 | 0.66 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 280.00 | 35.50 | 36.85 | 36.18 | 36.30 | +8.30 | +29.65% | 0.13 | 389 | 2,808 | 0.62 | 0.61 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 290.00 | 31.10 | 32.60 | 31.85 | 31.78 | +7.17 | +29.14% | 0.11 | 659 | 1,506 | 0.63 | 0.56 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 300.00 | 27.50 | 28.40 | 27.95 | 28.02 | +6.71 | +31.49% | 0.09 | 1,620 | 4,545 | 0.63 | 0.51 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 310.00 | 23.60 | 25.75 | 24.68 | 24.07 | +5.62 | +30.47% | 0.08 | 396 | 3,050 | 0.64 | 0.47 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 320.00 | 20.05 | 21.95 | 21.00 | 21.00 | +5.00 | +31.25% | 0.07 | 662 | 3,681 | 0.64 | 0.42 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 330.00 | 17.75 | 19.05 | 18.40 | 18.50 | +4.70 | +34.06% | 0.06 | 6,081 | 899 | 0.64 | 0.38 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 340.00 | 15.20 | 17.20 | 16.20 | 17.20 | +5.21 | +43.46% | 0.05 | 298 | 754 | 0.64 | 0.35 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 350.00 | 13.25 | 14.40 | 13.83 | 13.72 | +3.44 | +33.47% | 0.04 | 334 | 1,778 | 0.64 | 0.31 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 360.00 | 11.45 | 13.25 | 12.35 | 12.01 | +2.22 | +22.68% | 0.03 | 257 | 1,358 | 0.64 | 0.28 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 370.00 | 10.05 | 11.05 | 10.55 | 10.53 | +2.63 | +33.30% | 0.03 | 193 | 954 | 0.65 | 0.25 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 380.00 | 8.60 | 10.15 | 9.38 | 9.52 | +2.57 | +36.98% | 0.02 | 315 | 1,549 | 0.65 | 0.22 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 390.00 | 6.60 | 8.20 | 7.40 | 7.85 | +1.85 | +30.84% | 0.02 | 21 | 2,519 | 0.66 | 0.20 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 400.00 | 6.35 | 7.05 | 6.70 | 6.90 | +1.80 | +35.30% | 0.02 | 558 | 3,651 | 0.65 | 0.18 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 410.00 | 5.60 | 6.40 | 6.00 | 5.85 | +1.45 | +32.96% | 0.01 | 46 | 345 | 0.66 | 0.16 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 420.00 | 4.85 | 5.45 | 5.15 | 5.94 | +1.14 | +23.75% | 0.01 | 56 | 505 | 0.67 | 0.14 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 430.00 | 4.30 | 4.75 | 4.53 | 4.25 | -0.20 | -4.50% | 0.01 | 17 | 524 | 0.67 | 0.13 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 440.00 | 3.65 | 4.70 | 4.18 | 3.68 | +0.68 | +22.67% | 0.01 | 32 | 276 | 0.67 | 0.11 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 450.00 | 3.05 | 3.80 | 3.43 | 3.45 | -0.05 | -1.43% | 0.01 | 130 | 869 | 0.68 | 0.10 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 460.00 | 2.73 | 3.55 | 3.14 | 3.10 | +0.76 | +32.48% | 0.01 | 42 | 2,159 | 0.68 | 0.09 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 470.00 | 2.55 | 3.15 | 2.85 | 2.62 | +0.52 | +24.77% | 0.01 | 91 | 553 | 0.68 | 0.08 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 480.00 | 2.29 | 2.59 | 2.44 | 2.43 | +0.56 | +29.95% | 0.01 | 2,191 | 5,563 | 0.69 | 0.07 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 2:59:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 260 | 2.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 2:59:07 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 2:59:07 PM EST |
| 42.50 | 0.00 | 2.11 | 1.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,305 | 2.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 2:59:07 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,213 | 1.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 2:59:07 PM EST |
| 47.50 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,224 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:07 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,979 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:07 PM EST |
| 60.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,082 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 62.50 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,803 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 65.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 521 | 2,036 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 2,502 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 1,947 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 17 | 892 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 300 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 80.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 1,520 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 82.50 | 0.01 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 50 | 176 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 34 | 402 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 87.50 | 0.01 | 0.14 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 61 | 195 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 90.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 16 | 589 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 92.50 | 0.01 | 0.16 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 936 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 95.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 55 | 318 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 97.50 | 0.01 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 590 | 0.87 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 100.00 | 0.06 | 0.20 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 1,679 | 0.93 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 36 | 622 | 0.87 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 110.00 | 0.07 | 0.35 | 0.21 | 0.14 | -0.04 | -22.23% | 0.00 | 10 | 1,794 | 0.84 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 115.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 55 | 225 | 0.85 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 120.00 | 0.01 | 0.26 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.74 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 2:59:07 PM EST |
| 125.00 | 0.01 | 0.46 | 0.24 | 0.21 | -0.21 | -50.00% | 0.00 | 6 | 1,142 | 0.79 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 130.00 | 0.23 | 0.48 | 0.36 | 0.32 | -0.02 | -5.89% | 0.00 | 37 | 8,199 | 0.78 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 135.00 | 0.21 | 0.41 | 0.31 | 0.35 | -0.10 | -22.23% | 0.00 | 3 | 1,707 | 0.77 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 140.00 | 0.32 | 0.62 | 0.47 | 0.35 | -0.17 | -32.70% | 0.00 | 225 | 2,174 | 0.76 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 145.00 | 0.40 | 0.61 | 0.51 | 0.41 | -0.37 | -47.44% | 0.00 | 17 | 1,221 | 0.75 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 150.00 | 0.48 | 0.70 | 0.59 | 0.58 | -0.24 | -29.27% | 0.00 | 80 | 8,851 | 0.74 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 155.00 | 0.57 | 0.80 | 0.69 | 0.64 | -0.28 | -30.44% | 0.00 | 6 | 1,146 | 0.72 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 160.00 | 0.71 | 0.80 | 0.76 | 0.69 | -0.43 | -38.40% | 0.00 | 171 | 4,772 | 0.70 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 165.00 | 0.81 | 1.23 | 1.02 | 0.93 | -0.40 | -30.08% | 0.01 | 136 | 1,421 | 0.69 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 170.00 | 1.00 | 1.34 | 1.17 | 1.11 | -0.51 | -31.49% | 0.01 | 108 | 2,509 | 0.68 | -0.03 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 175.00 | 1.17 | 1.50 | 1.34 | 1.25 | -0.70 | -35.90% | 0.01 | 43 | 1,379 | 0.68 | -0.03 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 180.00 | 1.42 | 1.75 | 1.59 | 1.49 | -0.79 | -34.65% | 0.01 | 213 | 6,146 | 0.67 | -0.04 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 185.00 | 1.71 | 1.96 | 1.84 | 1.70 | -1.11 | -39.51% | 0.01 | 43 | 1,514 | 0.65 | -0.05 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 190.00 | 1.98 | 2.35 | 2.17 | 2.15 | -1.22 | -36.21% | 0.01 | 177 | 4,408 | 0.65 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 195.00 | 2.36 | 2.85 | 2.61 | 2.68 | -1.32 | -33.00% | 0.01 | 83 | 937 | 0.64 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 200.00 | 2.98 | 3.65 | 3.32 | 3.32 | -1.46 | -30.55% | 0.02 | 290 | 11,146 | 0.64 | -0.07 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 210.00 | 4.05 | 4.60 | 4.33 | 4.00 | -2.55 | -38.94% | 0.02 | 141 | 2,716 | 0.64 | -0.10 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 220.00 | 5.80 | 7.15 | 6.48 | 6.14 | -2.91 | -32.16% | 0.03 | 200 | 3,607 | 0.63 | -0.12 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 230.00 | 8.00 | 8.60 | 8.30 | 8.30 | -3.38 | -28.94% | 0.04 | 186 | 2,974 | 0.63 | -0.16 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 240.00 | 10.65 | 11.30 | 10.98 | 10.81 | -4.69 | -30.26% | 0.05 | 558 | 3,065 | 0.62 | -0.20 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 250.00 | 13.75 | 14.60 | 14.18 | 13.95 | -5.45 | -28.10% | 0.06 | 1,152 | 3,206 | 0.62 | -0.24 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 260.00 | 17.30 | 18.30 | 17.80 | 17.80 | -6.30 | -26.15% | 0.07 | 560 | 897 | 0.63 | -0.29 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 270.00 | 21.60 | 22.30 | 21.95 | 22.50 | -6.85 | -23.34% | 0.08 | 416 | 933 | 0.63 | -0.34 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 280.00 | 26.40 | 27.80 | 27.10 | 26.92 | -8.38 | -23.74% | 0.10 | 275 | 1,065 | 0.63 | -0.39 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 290.00 | 31.20 | 33.60 | 32.40 | 33.10 | -8.40 | -20.25% | 0.11 | 701 | 673 | 0.63 | -0.44 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 300.00 | 37.10 | 39.85 | 38.48 | 37.20 | -11.45 | -23.54% | 0.13 | 209 | 1,881 | 0.64 | -0.49 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 310.00 | 44.30 | 46.25 | 45.28 | 42.95 | -11.98 | -21.81% | 0.15 | 26 | 224 | 0.64 | -0.53 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 320.00 | 50.95 | 53.20 | 52.08 | 53.55 | -8.35 | -13.49% | 0.16 | 50 | 118 | 0.65 | -0.58 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 330.00 | 58.40 | 60.30 | 59.35 | 57.62 | -11.38 | -16.50% | 0.18 | 3 | 131 | 0.65 | -0.62 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 340.00 | 65.85 | 67.85 | 66.85 | 63.50 | -23.25 | -26.81% | 0.20 | 46 | 42 | 0.66 | -0.65 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 350.00 | 73.55 | 76.05 | 74.80 | 69.00 | -44.95 | -39.45% | 0.21 | 1 | 109 | 0.66 | -0.69 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 360.00 | 81.90 | 84.00 | 82.95 | 162.16 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.66 | -0.72 | 0.00 | -0.20 | 7/22/2026 | 10/6/2026 2:59:07 PM EST |
| 370.00 | 90.25 | 92.70 | 91.48 | 85.90 | -109.78 | -56.11% | 0.25 | 2 | 31 | 0.66 | -0.75 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 380.00 | 98.95 | 101.25 | 100.10 | 99.15 | -24.36 | -19.73% | 0.26 | 15 | 14 | 0.66 | -0.78 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 390.00 | 107.40 | 110.30 | 108.85 | 119.70 | 0.00 | 0.00% | 0.28 | 0 | 162 | 0.67 | -0.80 | 0.00 | -0.17 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 400.00 | 116.65 | 119.15 | 117.90 | 178.01 | 0.00 | 0.00% | 0.29 | 0 | 119 | 0.67 | -0.82 | 0.00 | -0.15 | 9/14/2026 | 10/6/2026 2:59:07 PM EST |
| 410.00 | 125.80 | 128.40 | 127.10 | 170.40 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.68 | -0.84 | 0.00 | -0.14 | 6/26/2026 | 10/6/2026 2:59:07 PM EST |
| 420.00 | 135.10 | 137.75 | 136.43 | 135.45 | -71.98 | -34.71% | 0.32 | 7 | 105 | 0.68 | -0.86 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 430.00 | 144.50 | 147.15 | 145.83 | 191.88 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.69 | -0.87 | 0.00 | -0.12 | 8/25/2026 | 10/6/2026 2:59:07 PM EST |
| 440.00 | 153.85 | 156.70 | 155.28 | 165.55 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.68 | -0.89 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 2:59:07 PM EST |
| 450.00 | 163.55 | 166.20 | 164.88 | 189.58 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.68 | -0.90 | 0.00 | -0.10 | 9/22/2026 | 10/6/2026 2:59:07 PM EST |
| 460.00 | 173.10 | 175.90 | 174.50 | 167.45 | -42.30 | -20.17% | 0.38 | 20 | 1 | 0.75 | -0.91 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |
| 470.00 | 183.00 | 185.45 | 184.23 | 208.00 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.77 | -0.92 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 2:59:07 PM EST |
| 480.00 | 192.60 | 195.20 | 193.90 | 188.75 | -16.95 | -8.24% | 0.40 | 21 | 24 | 0.78 | -0.93 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 2:59:07 PM EST |