Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $139.69 as of 4/19/2026 4:51:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 98.45 | 101.15 | 99.80 | % | 2.00 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 55.00 | 93.30 | 95.95 | 94.63 | % | 1.72 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 60.00 | 88.15 | 90.95 | 89.55 | 29.25 | 0.00 | 0.00% | 1.49 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 9:59:11 AM EST |
| 65.00 | 83.45 | 86.00 | 84.73 | % | 1.30 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 70.00 | 78.60 | 81.20 | 79.90 | 39.95 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 9:59:11 AM EST |
| 75.00 | 73.20 | 76.20 | 74.70 | 15.85 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 9:59:11 AM EST |
| 80.00 | 68.05 | 71.00 | 69.53 | 51.98 | 0.00 | 0.00% | 0.87 | 0 | 103 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 85.00 | 63.50 | 66.05 | 64.78 | 46.58 | 0.00 | 0.00% | 0.76 | 0 | 16 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 86.00 | 62.05 | 65.05 | 63.55 | 50.63 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 87.00 | 61.55 | 64.05 | 62.80 | 26.90 | 0.00 | 0.00% | 0.72 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/21/2026 9:59:11 AM EST |
| 88.00 | 60.70 | 63.05 | 61.88 | 46.25 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 89.00 | 59.55 | 62.05 | 60.80 | 19.90 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 9:59:11 AM EST |
| 90.00 | 58.25 | 61.25 | 59.75 | 55.97 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 91.00 | 57.70 | 60.05 | 58.88 | 41.85 | 0.00 | 0.00% | 0.65 | 0 | 76 | 1.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 92.00 | 56.30 | 59.05 | 57.68 | 40.90 | 0.00 | 0.00% | 0.63 | 0 | 76 | 1.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 93.00 | 55.50 | 58.05 | 56.78 | 41.07 | 0.00 | 0.00% | 0.61 | 0 | 35 | 1.79 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 94.00 | 54.35 | 57.30 | 55.83 | 39.88 | 0.00 | 0.00% | 0.59 | 0 | 59 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 95.00 | 53.05 | 56.30 | 54.68 | 58.22 | +6.43 | +12.42% | 0.58 | 1 | 39 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 96.00 | 52.60 | 55.10 | 53.85 | 56.11 | +6.28 | +12.61% | 0.56 | 5 | 70 | 1.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 97.00 | 51.20 | 54.25 | 52.73 | 39.83 | 0.00 | 0.00% | 0.54 | 0 | 36 | 1.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 98.00 | 49.90 | 53.25 | 51.58 | 36.55 | 0.00 | 0.00% | 0.53 | 0 | 28 | 1.64 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 99.00 | 49.20 | 52.10 | 50.65 | 36.50 | 0.00 | 0.00% | 0.51 | 0 | 31 | 1.61 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 100.00 | 48.65 | 51.35 | 50.00 | 38.00 | 0.00 | 0.00% | 0.50 | 0 | 33 | 1.57 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 101.00 | 47.50 | 50.25 | 48.88 | 52.20 | +7.10 | +15.75% | 0.48 | 1 | 35 | 1.33 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 102.00 | 46.65 | 49.15 | 47.90 | 49.42 | +5.28 | +11.97% | 0.47 | 1 | 34 | 1.40 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 103.00 | 45.10 | 48.35 | 46.73 | 32.18 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.44 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 104.00 | 44.70 | 47.40 | 46.05 | 43.22 | 0.00 | 0.00% | 0.44 | 0 | 61 | 1.47 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 105.00 | 43.35 | 46.25 | 44.80 | 48.45 | +6.18 | +14.62% | 0.43 | 1 | 80 | 1.40 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 106.00 | 42.85 | 45.25 | 44.05 | 47.14 | +13.45 | +39.93% | 0.42 | 25 | 97 | 1.35 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 107.00 | 42.50 | 44.25 | 43.38 | 46.18 | +13.69 | +42.14% | 0.41 | 25 | 175 | 1.28 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 108.00 | 40.75 | 43.30 | 42.03 | 26.45 | 0.00 | 0.00% | 0.39 | 0 | 266 | 1.25 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 109.00 | 39.65 | 42.30 | 40.98 | 40.08 | 0.00 | 0.00% | 0.38 | 0 | 218 | 1.25 | 0.98 | 0.00 | -0.04 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 110.00 | 38.95 | 41.35 | 40.15 | 42.20 | +5.16 | +13.94% | 0.36 | 1 | 470 | 1.23 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 111.00 | 38.00 | 40.40 | 39.20 | 28.93 | 0.00 | 0.00% | 0.35 | 0 | 146 | 1.18 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 112.00 | 37.05 | 39.40 | 38.23 | 22.55 | 0.00 | 0.00% | 0.34 | 0 | 149 | 1.06 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 113.00 | 35.85 | 38.65 | 37.25 | 21.73 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.20 | 0.97 | 0.00 | -0.05 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 114.00 | 35.00 | 37.70 | 36.35 | 25.58 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.15 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 115.00 | 34.15 | 36.55 | 35.35 | 34.55 | +1.90 | +5.82% | 0.31 | 1 | 81 | 1.15 | 0.96 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 116.00 | 32.70 | 35.60 | 34.15 | 38.49 | +15.96 | +70.84% | 0.29 | 4 | 10 | 1.11 | 0.96 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 117.00 | 32.25 | 34.70 | 33.48 | 13.55 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.18 | 0.96 | 0.00 | -0.07 | 4/10/2026 | 4/21/2026 9:59:11 AM EST |
| 118.00 | 31.35 | 33.75 | 32.55 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.13 | 0.95 | 0.00 | -0.07 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 119.00 | 31.00 | 32.85 | 31.93 | 17.40 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.06 | 0.95 | 0.00 | -0.08 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 120.00 | 28.90 | 31.90 | 30.40 | 32.80 | +3.90 | +13.50% | 0.25 | 1 | 93 | 1.04 | 0.94 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 121.00 | 28.20 | 31.05 | 29.63 | 13.57 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.99 | 0.94 | 0.00 | -0.09 | 4/10/2026 | 4/21/2026 9:59:11 AM EST |
| 122.00 | 27.05 | 30.10 | 28.58 | 26.10 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.00 | 0.93 | 0.01 | -0.10 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 123.00 | 26.80 | 29.25 | 28.03 | 14.49 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.92 | 0.01 | -0.10 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 124.00 | 25.35 | 27.85 | 26.60 | 23.63 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.93 | 0.92 | 0.01 | -0.11 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 125.00 | 24.70 | 27.50 | 26.10 | 29.55 | +4.00 | +15.66% | 0.21 | 1 | 88 | 0.91 | 0.91 | 0.01 | -0.12 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 126.00 | 24.15 | 26.00 | 25.08 | 21.82 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.90 | 0.90 | 0.01 | -0.12 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 127.00 | 23.00 | 25.00 | 24.00 | 20.82 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.73 | 0.89 | 0.01 | -0.13 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 128.00 | 22.50 | 24.95 | 23.73 | 23.14 | +2.93 | +14.50% | 0.19 | 1 | 10 | 0.86 | 0.88 | 0.01 | -0.14 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 129.00 | 21.50 | 24.15 | 22.83 | 19.61 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.81 | 0.87 | 0.01 | -0.15 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 130.00 | 20.90 | 22.85 | 21.88 | 24.28 | +3.88 | +19.02% | 0.17 | 12 | 210 | 0.72 | 0.86 | 0.01 | -0.15 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 131.00 | 20.00 | 21.70 | 20.85 | 12.87 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.80 | 0.85 | 0.01 | -0.16 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 132.00 | 19.40 | 21.15 | 20.28 | 18.63 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.68 | 0.84 | 0.01 | -0.17 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 133.00 | 18.65 | 21.00 | 19.83 | 16.85 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.69 | 0.83 | 0.01 | -0.18 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 134.00 | 17.65 | 20.25 | 18.95 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.69 | 0.82 | 0.01 | -0.18 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 135.00 | 17.15 | 18.65 | 17.90 | 22.00 | +4.66 | +26.88% | 0.13 | 5 | 1,875 | 0.75 | 0.81 | 0.01 | -0.19 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 136.00 | 16.50 | 18.15 | 17.33 | 14.41 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.75 | 0.79 | 0.01 | -0.20 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 137.00 | 15.30 | 17.20 | 16.25 | 16.70 | +0.26 | +1.59% | 0.12 | 3 | 62 | 0.69 | 0.78 | 0.01 | -0.20 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 138.00 | 14.95 | 16.25 | 15.60 | 15.72 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.68 | 0.77 | 0.01 | -0.21 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 139.00 | 14.30 | 16.00 | 15.15 | 18.57 | +5.97 | +47.39% | 0.11 | 1 | 59 | 0.74 | 0.75 | 0.01 | -0.22 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 140.00 | 13.90 | 15.25 | 14.58 | 17.00 | +3.25 | +23.64% | 0.10 | 24 | 361 | 0.71 | 0.74 | 0.01 | -0.22 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 141.00 | 13.30 | 14.25 | 13.78 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.72 | 0.72 | 0.01 | -0.23 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 142.00 | 12.65 | 13.90 | 13.28 | 16.00 | +5.46 | +51.81% | 0.09 | 2 | 38 | 0.74 | 0.71 | 0.01 | -0.23 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 143.00 | 12.05 | 13.05 | 12.55 | 13.78 | +3.48 | +33.79% | 0.09 | 1 | 14 | 0.72 | 0.69 | 0.01 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 144.00 | 11.50 | 12.90 | 12.20 | 14.00 | +2.70 | +23.90% | 0.08 | 2 | 56 | 0.68 | 0.68 | 0.02 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 145.00 | 10.95 | 11.80 | 11.38 | 12.07 | +1.65 | +15.84% | 0.08 | 158 | 618 | 0.70 | 0.66 | 0.02 | -0.25 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 146.00 | 10.35 | 11.50 | 10.93 | 10.61 | +1.26 | +13.48% | 0.07 | 44 | 147 | 0.70 | 0.65 | 0.02 | -0.25 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 147.00 | 9.85 | 10.75 | 10.30 | 10.65 | +0.81 | +8.24% | 0.07 | 7 | 38 | 0.71 | 0.63 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 148.00 | 9.75 | 10.35 | 10.05 | 9.69 | +0.39 | +4.20% | 0.07 | 8 | 24 | 0.69 | 0.61 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 149.00 | 8.85 | 9.75 | 9.30 | 11.00 | +2.31 | +26.59% | 0.06 | 130 | 136 | 0.71 | 0.60 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 150.00 | 8.85 | 9.20 | 9.03 | 8.80 | +1.03 | +13.26% | 0.06 | 97 | 176 | 0.70 | 0.58 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 152.50 | 7.70 | 8.20 | 7.95 | 7.65 | +0.35 | +4.80% | 0.05 | 144 | 32 | 0.70 | 0.53 | 0.02 | -0.27 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 155.00 | 6.65 | 7.05 | 6.85 | 6.91 | +0.91 | +15.17% | 0.04 | 2,481 | 3,344 | 0.70 | 0.49 | 0.02 | -0.27 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 157.50 | 5.75 | 6.25 | 6.00 | 6.05 | +0.50 | +9.01% | 0.04 | 94 | 102 | 0.70 | 0.45 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 160.00 | 4.75 | 5.35 | 5.05 | 5.09 | +0.31 | +6.49% | 0.03 | 2,086 | 132 | 0.70 | 0.40 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 165.00 | 3.55 | 4.10 | 3.83 | 3.96 | +0.61 | +18.21% | 0.02 | 393 | 1,273 | 0.70 | 0.33 | 0.02 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 170.00 | 2.67 | 3.25 | 2.96 | 2.89 | +0.49 | +20.42% | 0.02 | 40 | 57 | 0.71 | 0.26 | 0.01 | -0.22 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 175.00 | 1.94 | 2.27 | 2.11 | 2.32 | +0.49 | +26.78% | 0.01 | 142 | 150 | 0.71 | 0.21 | 0.01 | -0.20 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 180.00 | 1.50 | 1.76 | 1.63 | 1.97 | +0.68 | +52.72% | 0.01 | 71 | 101 | 0.72 | 0.16 | 0.01 | -0.17 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 185.00 | 1.04 | 1.39 | 1.22 | 1.65 | +0.55 | +50.00% | 0.01 | 5 | 37 | 0.74 | 0.13 | 0.01 | -0.15 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 190.00 | 0.90 | 1.13 | 1.02 | 1.27 | +0.42 | +49.42% | 0.01 | 8 | 12 | 0.74 | 0.10 | 0.01 | -0.13 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 195.00 | 0.64 | 0.92 | 0.78 | 0.78 | +0.20 | +34.49% | 0.00 | 22 | 16 | 0.76 | 0.08 | 0.01 | -0.11 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 200.00 | 0.41 | 0.78 | 0.60 | 0.58 | +0.06 | +11.54% | 0.00 | 72 | 63 | 0.77 | 0.06 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 205.00 | 0.41 | 0.58 | 0.50 | 0.57 | +0.10 | +21.28% | 0.00 | 77 | 59 | 0.78 | 0.05 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 9:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:11 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 9:59:11 AM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 9:59:11 AM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 2.11 | +1.89 | +859.10% | 0.01 | 10 | 201 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 87.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 88.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 89.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 90.00 | 0.00 | 1.39 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 93.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:11 AM EST |
| 94.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 96.00 | 0.00 | 0.68 | 0.34 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 97.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 98.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 99.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.44 | -80.00% | 0.00 | 1 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 85 | 0.97 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 101.00 | 0.00 | 0.91 | 0.46 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 102.00 | 0.00 | 0.88 | 0.44 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 9:59:11 AM EST |
| 103.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 105.00 | 0.03 | 0.19 | 0.11 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 610 | 0.81 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 106.00 | 0.00 | 0.72 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.15 | -0.01 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 107.00 | 0.00 | 0.76 | 0.38 | 0.20 | -0.03 | -13.05% | 0.00 | 13 | 360 | 1.11 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 108.00 | 0.02 | 0.32 | 0.17 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.07 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/21/2026 9:59:11 AM EST |
| 109.00 | 0.05 | 0.55 | 0.30 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.80 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/21/2026 9:59:11 AM EST |
| 110.00 | 0.04 | 0.40 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.73 | -0.02 | 0.00 | -0.04 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 111.00 | 0.09 | 0.71 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.81 | -0.02 | 0.00 | -0.04 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 112.00 | 0.00 | 0.88 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.74 | -0.03 | 0.00 | -0.05 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 113.00 | 0.15 | 0.71 | 0.43 | 0.40 | -0.04 | -9.10% | 0.00 | 3 | 64 | 0.76 | -0.03 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 114.00 | 0.26 | 0.73 | 0.50 | 0.51 | -0.06 | -10.53% | 0.00 | 6 | 114 | 0.81 | -0.03 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 115.00 | 0.41 | 0.52 | 0.47 | 0.38 | -0.20 | -34.49% | 0.00 | 8 | 2,055 | 0.75 | -0.04 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 116.00 | 0.37 | 0.57 | 0.47 | 0.44 | -0.14 | -24.14% | 0.00 | 2 | 54 | 0.76 | -0.04 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 117.00 | 0.41 | 0.70 | 0.56 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | -0.04 | 0.00 | -0.07 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 118.00 | 0.23 | 0.73 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | -0.05 | 0.00 | -0.07 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 119.00 | 0.54 | 0.81 | 0.68 | 0.61 | -0.18 | -22.79% | 0.01 | 1 | 56 | 0.76 | -0.05 | 0.00 | -0.08 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 120.00 | 0.63 | 0.92 | 0.78 | 0.77 | -0.13 | -14.45% | 0.01 | 50 | 46 | 0.73 | -0.06 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 121.00 | 0.70 | 1.02 | 0.86 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.74 | -0.06 | 0.00 | -0.09 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 122.00 | 0.80 | 1.14 | 0.97 | 0.90 | -0.14 | -13.47% | 0.01 | 7 | 1,437 | 0.73 | -0.07 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 123.00 | 0.90 | 1.27 | 1.09 | 0.83 | -0.29 | -25.90% | 0.01 | 2 | 7 | 0.73 | -0.08 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 124.00 | 1.01 | 1.40 | 1.21 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.08 | 0.01 | -0.11 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 125.00 | 1.18 | 1.53 | 1.36 | 1.33 | -0.03 | -2.21% | 0.01 | 91 | 81 | 0.71 | -0.09 | 0.01 | -0.12 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 126.00 | 1.29 | 1.67 | 1.48 | 1.20 | -0.34 | -22.08% | 0.01 | 3 | 37 | 0.72 | -0.10 | 0.01 | -0.12 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 127.00 | 1.43 | 1.83 | 1.63 | 1.47 | -0.23 | -13.53% | 0.01 | 2 | 238 | 0.72 | -0.11 | 0.01 | -0.13 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 128.00 | 1.60 | 2.00 | 1.80 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.72 | -0.12 | 0.01 | -0.14 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 129.00 | 1.79 | 2.15 | 1.97 | 1.49 | -0.52 | -25.88% | 0.02 | 1 | 25 | 0.71 | -0.13 | 0.01 | -0.15 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 130.00 | 2.00 | 2.33 | 2.17 | 1.90 | -0.43 | -18.46% | 0.02 | 21 | 2,851 | 0.72 | -0.14 | 0.01 | -0.15 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 131.00 | 2.19 | 2.54 | 2.37 | 1.93 | -0.47 | -19.59% | 0.02 | 1 | 16 | 0.71 | -0.15 | 0.01 | -0.16 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 132.00 | 2.41 | 2.79 | 2.60 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.16 | 0.01 | -0.17 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 133.00 | 2.65 | 2.98 | 2.82 | 2.15 | -1.35 | -38.58% | 0.02 | 3 | 8 | 0.71 | -0.17 | 0.01 | -0.18 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 134.00 | 2.73 | 3.30 | 3.02 | 2.35 | -0.98 | -29.43% | 0.02 | 7 | 6 | 0.71 | -0.18 | 0.01 | -0.18 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 135.00 | 3.00 | 3.55 | 3.28 | 2.69 | -0.82 | -23.37% | 0.02 | 8 | 59 | 0.70 | -0.19 | 0.01 | -0.19 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 136.00 | 3.25 | 3.90 | 3.58 | 3.00 | -0.75 | -20.00% | 0.03 | 9 | 7 | 0.70 | -0.21 | 0.01 | -0.20 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 137.00 | 3.55 | 4.15 | 3.85 | 3.20 | -0.75 | -18.99% | 0.03 | 7 | 10 | 0.70 | -0.22 | 0.01 | -0.20 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 138.00 | 3.85 | 4.45 | 4.15 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.70 | -0.23 | 0.01 | -0.21 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 139.00 | 4.20 | 4.75 | 4.48 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.69 | -0.25 | 0.01 | -0.22 | 4/20/2026 | 4/21/2026 9:59:11 AM EST |
| 140.00 | 4.55 | 5.05 | 4.80 | 4.70 | -0.20 | -4.09% | 0.03 | 31 | 20 | 0.69 | -0.26 | 0.01 | -0.22 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 141.00 | 4.95 | 5.55 | 5.25 | 5.27 | -0.62 | -10.53% | 0.04 | 1 | 1 | 0.68 | -0.28 | 0.01 | -0.23 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 142.00 | 5.30 | 5.90 | 5.60 | 4.70 | -0.95 | -16.82% | 0.04 | 2 | 11 | 0.68 | -0.29 | 0.01 | -0.23 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 143.00 | 5.65 | 6.30 | 5.98 | 5.35 | -0.82 | -13.29% | 0.04 | 2 | 5 | 0.68 | -0.31 | 0.01 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 144.00 | 6.05 | 6.85 | 6.45 | 5.20 | -2.09 | -28.67% | 0.04 | 1 | 6 | 0.68 | -0.32 | 0.02 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 145.00 | 6.45 | 7.15 | 6.80 | 6.70 | -0.68 | -9.22% | 0.05 | 33 | 14 | 0.68 | -0.34 | 0.02 | -0.25 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 146.00 | 6.90 | 7.55 | 7.23 | 7.30 | +0.10 | +1.39% | 0.05 | 12 | 65 | 0.68 | -0.35 | 0.02 | -0.25 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 147.00 | 7.40 | 8.15 | 7.78 | 7.00 | -0.60 | -7.90% | 0.05 | 1 | 5 | 0.68 | -0.37 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 148.00 | 7.75 | 8.65 | 8.20 | 7.00 | -1.35 | -16.17% | 0.06 | 18 | 60 | 0.67 | -0.39 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 149.00 | 8.35 | 9.00 | 8.68 | 8.95 | +0.25 | +2.88% | 0.06 | 4 | 7 | 0.67 | -0.40 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 150.00 | 8.85 | 9.80 | 9.33 | 7.85 | -1.95 | -19.90% | 0.06 | 6 | 1 | 0.67 | -0.42 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 152.50 | 10.25 | 11.25 | 10.75 | 9.70 | -2.26 | -18.90% | 0.07 | 35 | 3 | 0.68 | -0.47 | 0.02 | -0.27 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 155.00 | 11.40 | 12.55 | 11.98 | 10.30 | -1.60 | -13.45% | 0.08 | 3 | 1 | 0.67 | -0.51 | 0.02 | -0.27 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 157.50 | 13.30 | 14.35 | 13.83 | 11.90 | % | 0.09 | 52 | 0 | 0.68 | -0.55 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST | |
| 160.00 | 14.80 | 16.00 | 15.40 | 13.00 | % | 0.10 | 15 | 0 | 0.68 | -0.60 | 0.02 | -0.26 | 4/21/2026 | 4/21/2026 9:59:11 AM EST | |
| 165.00 | 18.15 | 20.10 | 19.13 | 16.35 | -5.70 | -25.85% | 0.12 | 4 | 15 | 0.68 | -0.67 | 0.02 | -0.24 | 4/21/2026 | 4/21/2026 9:59:11 AM EST |
| 170.00 | 22.20 | 24.50 | 23.35 | % | 0.14 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.22 | 4/21/2026 9:59:11 AM EST | |||
| 175.00 | 26.50 | 28.50 | 27.50 | % | 0.16 | 0 | 0 | 0.67 | -0.79 | 0.01 | -0.20 | 4/21/2026 9:59:11 AM EST | |||
| 180.00 | 31.00 | 33.00 | 32.00 | 48.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.84 | 0.01 | -0.17 | 4/13/2026 | 4/21/2026 9:59:11 AM EST |
| 185.00 | 35.60 | 37.60 | 36.60 | % | 0.20 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.15 | 4/21/2026 9:59:11 AM EST | |||
| 190.00 | 40.15 | 42.80 | 41.48 | % | 0.22 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.13 | 4/21/2026 9:59:11 AM EST | |||
| 195.00 | 45.15 | 47.90 | 46.53 | % | 0.24 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.11 | 4/21/2026 9:59:11 AM EST | |||
| 200.00 | 49.80 | 52.55 | 51.18 | % | 0.26 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.10 | 4/21/2026 9:59:11 AM EST | |||
| 205.00 | 54.70 | 57.30 | 56.00 | % | 0.27 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.08 | 4/21/2026 9:59:11 AM EST |