Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $178.96 as of 5/20/2026 4:45:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 130.20 | 132.65 | 131.43 | 130.19 | +6.59 | +5.34% | 2.39 | 4 | 42 | 9.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 60.00 | 125.00 | 128.15 | 126.58 | 125.21 | +6.52 | +5.50% | 2.11 | 4 | 3 | 9.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 65.00 | 120.00 | 123.00 | 121.50 | 113.71 | 0.00 | 0.00% | 1.87 | 0 | 3 | 8.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 70.00 | 115.00 | 118.15 | 116.58 | 108.58 | 0.00 | 0.00% | 1.67 | 0 | 2 | 8.37 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 75.00 | 110.05 | 113.15 | 111.60 | 103.64 | 0.00 | 0.00% | 1.49 | 0 | 12 | 7.84 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 80.00 | 105.00 | 108.25 | 106.63 | 98.66 | 0.00 | 0.00% | 1.33 | 0 | 9 | 7.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 85.00 | 100.00 | 103.25 | 101.63 | 92.35 | 0.00 | 0.00% | 1.20 | 0 | 9 | 6.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 86.00 | 99.00 | 102.15 | 100.58 | 99.37 | +8.00 | +8.76% | 1.17 | 2 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 87.00 | 98.00 | 101.25 | 99.63 | 98.39 | +6.72 | +7.34% | 1.15 | 4 | 9 | 6.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 88.00 | 97.00 | 100.10 | 98.55 | 96.67 | +5.98 | +6.60% | 1.12 | 2 | 8 | 6.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 89.00 | 96.00 | 99.05 | 97.53 | 91.49 | 0.00 | 0.00% | 1.10 | 0 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 90.00 | 95.00 | 98.00 | 96.50 | 94.75 | +17.24 | +22.25% | 1.07 | 16 | 12 | 6.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 91.00 | 94.00 | 96.40 | 95.20 | 93.74 | +9.15 | +10.82% | 1.05 | 16 | 3 | 5.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 92.00 | 93.10 | 95.95 | 94.53 | 92.76 | +9.07 | +10.84% | 1.03 | 2 | 36 | 6.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 93.00 | 92.10 | 94.40 | 93.25 | 54.55 | 0.00 | 0.00% | 1.00 | 0 | 26 | 5.45 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:12 PM EST |
| 94.00 | 91.10 | 93.40 | 92.25 | 92.07 | +20.01 | +27.77% | 0.98 | 25 | 26 | 5.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 95.00 | 90.00 | 93.00 | 91.50 | 91.07 | +18.55 | +25.58% | 0.96 | 103 | 42 | 5.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 96.00 | 89.10 | 92.20 | 90.65 | 88.37 | +7.43 | +9.18% | 0.94 | 78 | 28 | 5.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 97.00 | 88.10 | 90.40 | 89.25 | 79.91 | 0.00 | 0.00% | 0.92 | 0 | 27 | 4.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 98.00 | 87.00 | 90.00 | 88.50 | 84.04 | 0.00 | 0.00% | 0.90 | 0 | 42 | 5.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 99.00 | 86.10 | 88.65 | 87.38 | 83.12 | 0.00 | 0.00% | 0.88 | 0 | 27 | 5.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 85.10 | 87.95 | 86.53 | 79.28 | 0.00 | 0.00% | 0.87 | 0 | 61 | 5.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 101.00 | 84.10 | 86.60 | 85.35 | 84.56 | +17.96 | +26.97% | 0.85 | 12 | 13 | 5.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 102.00 | 83.10 | 85.40 | 84.25 | 66.22 | 0.00 | 0.00% | 0.83 | 0 | 27 | 4.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |
| 103.00 | 82.10 | 84.95 | 83.53 | 64.30 | 0.00 | 0.00% | 0.81 | 0 | 47 | 5.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 104.00 | 81.10 | 84.20 | 82.65 | 66.40 | 0.00 | 0.00% | 0.79 | 0 | 5 | 5.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 105.00 | 80.10 | 82.95 | 81.53 | 84.20 | +17.25 | +25.77% | 0.78 | 2 | 45 | 5.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 106.00 | 79.00 | 82.05 | 80.53 | 63.11 | 0.00 | 0.00% | 0.76 | 0 | 22 | 4.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 107.00 | 78.10 | 81.05 | 79.58 | 78.94 | +16.81 | +27.06% | 0.74 | 1 | 64 | 4.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 108.00 | 77.10 | 79.40 | 78.25 | 78.04 | +25.62 | +48.88% | 0.72 | 1 | 44 | 4.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 109.00 | 76.05 | 78.95 | 77.50 | 76.93 | +22.83 | +42.20% | 0.71 | 1 | 36 | 4.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 110.00 | 75.05 | 77.65 | 76.35 | 76.03 | +22.09 | +40.96% | 0.69 | 1 | 43 | 4.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 111.00 | 74.05 | 77.00 | 75.53 | 76.40 | +23.44 | +44.26% | 0.68 | 1 | 29 | 4.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 112.00 | 73.05 | 76.20 | 74.63 | 55.30 | 0.00 | 0.00% | 0.67 | 0 | 85 | 4.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 113.00 | 72.05 | 75.05 | 73.55 | 55.93 | 0.00 | 0.00% | 0.65 | 0 | 61 | 4.61 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 114.00 | 71.05 | 73.95 | 72.50 | 75.08 | +20.13 | +36.64% | 0.64 | 1 | 71 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 115.00 | 70.05 | 73.00 | 71.53 | 71.10 | +7.65 | +12.06% | 0.62 | 2 | 138 | 4.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 116.00 | 69.05 | 71.95 | 70.50 | 63.28 | 0.00 | 0.00% | 0.61 | 0 | 27 | 4.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 117.00 | 68.05 | 71.05 | 69.55 | 65.47 | 0.00 | 0.00% | 0.59 | 0 | 62 | 3.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 118.00 | 67.05 | 70.00 | 68.53 | 71.29 | +6.84 | +10.62% | 0.58 | 2 | 27 | 4.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 119.00 | 66.05 | 69.00 | 67.53 | 66.95 | +6.17 | +10.16% | 0.57 | 3 | 39 | 4.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 120.00 | 65.05 | 67.40 | 66.23 | 68.15 | +8.27 | +13.82% | 0.55 | 4 | 119 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 121.00 | 64.00 | 67.00 | 65.50 | 68.15 | +22.18 | +48.25% | 0.54 | 2 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 122.00 | 63.00 | 65.70 | 64.35 | 63.92 | +3.51 | +5.81% | 0.53 | 2 | 25 | 3.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 123.00 | 62.00 | 64.45 | 63.23 | 63.05 | +3.90 | +6.60% | 0.51 | 4 | 28 | 3.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 124.00 | 61.00 | 63.45 | 62.23 | 62.05 | +20.08 | +47.85% | 0.50 | 3 | 34 | 3.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 60.05 | 62.55 | 61.30 | 63.78 | +9.10 | +16.65% | 0.49 | 6 | 94 | 3.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 126.00 | 59.00 | 62.15 | 60.58 | 40.90 | 0.00 | 0.00% | 0.48 | 0 | 29 | 3.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 127.00 | 58.10 | 61.00 | 59.55 | 39.91 | 0.00 | 0.00% | 0.47 | 0 | 94 | 3.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 128.00 | 57.05 | 59.90 | 58.48 | 57.90 | +14.09 | +32.17% | 0.46 | 6 | 178 | 3.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 129.00 | 56.05 | 59.00 | 57.53 | 56.90 | +13.91 | +32.36% | 0.45 | 8 | 67 | 3.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 55.10 | 57.40 | 56.25 | 58.56 | +16.56 | +39.43% | 0.43 | 4 | 119 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 131.00 | 54.15 | 57.10 | 55.63 | 60.04 | +4.74 | +8.58% | 0.42 | 2 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 132.00 | 53.30 | 55.75 | 54.53 | 55.60 | +18.70 | +50.68% | 0.41 | 1 | 106 | 3.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 133.00 | 52.10 | 55.25 | 53.68 | 52.00 | +19.50 | +60.00% | 0.40 | 10 | 40 | 3.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 134.00 | 51.05 | 54.05 | 52.55 | 51.00 | +5.56 | +12.24% | 0.39 | 10 | 37 | 3.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 135.00 | 50.35 | 52.75 | 51.55 | 49.85 | +9.10 | +22.34% | 0.38 | 5 | 821 | 3.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 136.00 | 49.15 | 51.65 | 50.40 | 48.85 | +3.36 | +7.39% | 0.37 | 5 | 26 | 2.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 137.00 | 48.15 | 51.00 | 49.58 | 52.42 | +7.90 | +17.75% | 0.36 | 1 | 16 | 3.09 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 138.00 | 47.05 | 50.25 | 48.65 | 51.51 | +5.16 | +11.14% | 0.35 | 1 | 43 | 3.16 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 139.00 | 46.10 | 49.05 | 47.58 | 45.70 | +17.20 | +60.36% | 0.34 | 2 | 82 | 3.00 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 45.10 | 48.00 | 46.55 | 44.70 | +4.22 | +10.43% | 0.33 | 2 | 177 | 2.92 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 141.00 | 44.15 | 47.05 | 45.60 | 43.70 | +5.33 | +13.90% | 0.32 | 3 | 47 | 2.89 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 142.00 | 43.10 | 45.80 | 44.45 | 42.70 | +17.20 | +67.46% | 0.31 | 2 | 32 | 2.70 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 143.00 | 42.10 | 45.10 | 43.60 | 24.50 | 0.00 | 0.00% | 0.30 | 0 | 36 | 2.80 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 144.00 | 41.10 | 43.50 | 42.30 | 41.74 | 0.00 | 0.00% | 0.29 | 0 | 84 | 2.37 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 40.40 | 42.55 | 41.48 | 45.80 | +13.30 | +40.93% | 0.29 | 9 | 220 | 2.41 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 146.00 | 39.15 | 42.10 | 40.63 | 34.96 | 0.00 | 0.00% | 0.28 | 0 | 90 | 2.63 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 147.00 | 38.20 | 41.05 | 39.63 | 34.22 | 0.00 | 0.00% | 0.27 | 0 | 449 | 2.55 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 148.00 | 37.15 | 40.20 | 38.68 | 38.05 | +16.28 | +74.79% | 0.26 | 20 | 57 | 2.56 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 149.00 | 36.15 | 39.40 | 37.78 | 39.78 | +12.14 | +43.93% | 0.25 | 5 | 33 | 2.59 | 0.99 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 35.50 | 37.55 | 36.53 | 36.51 | +8.82 | +31.86% | 0.24 | 51 | 488 | 2.15 | 0.99 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 152.50 | 32.70 | 35.20 | 33.95 | 39.43 | +14.77 | +59.90% | 0.22 | 1 | 59 | 2.09 | 0.98 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 30.55 | 32.65 | 31.60 | 31.75 | +9.30 | +41.43% | 0.20 | 82 | 292 | 1.92 | 0.97 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 157.50 | 28.10 | 30.25 | 29.18 | 27.62 | +5.62 | +25.55% | 0.19 | 3 | 139 | 1.86 | 0.96 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 25.75 | 27.80 | 26.78 | 26.76 | +8.29 | +44.89% | 0.17 | 38 | 573 | 1.75 | 0.95 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 23.30 | 25.40 | 24.35 | 24.32 | +9.20 | +60.85% | 0.15 | 37 | 209 | 1.65 | 0.94 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 20.80 | 23.10 | 21.95 | 21.79 | +8.79 | +67.62% | 0.13 | 43 | 820 | 1.43 | 0.92 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 19.15 | 20.75 | 19.95 | 19.80 | +8.35 | +72.93% | 0.12 | 128 | 508 | 1.10 | 0.90 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 17.90 | 18.45 | 18.18 | 17.50 | +7.35 | +72.42% | 0.11 | 236 | 922 | 1.15 | 0.87 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 14.70 | 16.65 | 15.68 | 15.30 | +6.97 | +83.68% | 0.09 | 260 | 901 | 1.18 | 0.84 | 0.02 | -1.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 13.60 | 14.60 | 14.10 | 14.00 | +7.01 | +100.29% | 0.08 | 467 | 2,029 | 1.16 | 0.80 | 0.02 | -1.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 11.60 | 12.35 | 11.98 | 11.60 | +5.94 | +104.95% | 0.07 | 153 | 645 | 1.10 | 0.75 | 0.02 | -1.27 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 9.80 | 10.35 | 10.08 | 10.20 | +5.25 | +106.07% | 0.06 | 2,052 | 1,960 | 1.07 | 0.70 | 0.02 | -1.35 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 8.05 | 8.70 | 8.38 | 8.34 | +4.36 | +109.55% | 0.05 | 420 | 998 | 1.08 | 0.64 | 0.03 | -1.42 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 6.80 | 7.15 | 6.98 | 7.00 | +3.80 | +118.75% | 0.04 | 1,729 | 1,888 | 1.06 | 0.57 | 0.03 | -1.46 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 5.50 | 5.75 | 5.63 | 5.60 | +3.10 | +124.00% | 0.03 | 1,101 | 613 | 1.06 | 0.51 | 0.03 | -1.47 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 4.45 | 4.65 | 4.55 | 4.57 | +2.32 | +103.12% | 0.02 | 6,593 | 2,237 | 1.05 | 0.44 | 0.03 | -1.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 3.50 | 3.75 | 3.63 | 3.75 | +2.10 | +127.28% | 0.02 | 1,964 | 454 | 1.05 | 0.38 | 0.03 | -1.39 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 2.73 | 3.00 | 2.87 | 2.88 | +1.58 | +121.54% | 0.01 | 4,033 | 1,303 | 1.06 | 0.32 | 0.02 | -1.30 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 2.07 | 2.29 | 2.18 | 2.04 | +0.99 | +94.29% | 0.01 | 1,924 | 4,492 | 1.05 | 0.27 | 0.02 | -1.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 1.63 | 1.76 | 1.70 | 1.75 | +0.89 | +103.49% | 0.01 | 8,809 | 4,690 | 1.08 | 0.22 | 0.02 | -1.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 1.27 | 1.43 | 1.35 | 1.27 | +0.58 | +84.06% | 0.01 | 495 | 679 | 1.08 | 0.18 | 0.02 | -0.96 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 1.00 | 1.09 | 1.05 | 1.00 | +0.45 | +81.82% | 0.01 | 1,405 | 3,370 | 1.09 | 0.14 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 0.71 | 0.83 | 0.77 | 0.77 | +0.26 | +50.98% | 0.00 | 301 | 313 | 1.09 | 0.11 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 0.57 | 0.64 | 0.61 | 0.60 | +0.18 | +42.86% | 0.00 | 1,149 | 920 | 1.11 | 0.09 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 0.37 | 0.49 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 688 | 172 | 1.11 | 0.07 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 0.33 | 0.38 | 0.36 | 0.37 | +0.12 | +48.00% | 0.00 | 514 | 749 | 1.14 | 0.05 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.02 | -9.10% | 0.00 | 75 | 320 | 1.13 | 0.04 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 578 | 532 | 1.14 | 0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 222.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.02 | -11.12% | 0.00 | 114 | 186 | 1.22 | 0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 363 | 222 | 1.21 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.47 | +0.22 | +88.00% | 0.00 | 20 | 1 | 1.86 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 230.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 167 | 472 | 1.27 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 232.50 | 0.00 | 0.82 | 0.41 | 0.28 | +0.20 | +250.00% | 0.00 | 3 | 4 | 1.95 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 235.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 422 | 296 | 1.31 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 237.50 | 0.00 | 0.27 | 0.14 | 0.08 | +0.01 | +14.29% | 0.00 | 18 | 2 | 1.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 269 | 205 | 1.50 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 242.50 | 0.00 | 0.35 | 0.18 | 0.49 | +0.31 | +172.23% | 0.00 | 10 | 40 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 245.00 | 0.02 | 0.09 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 64 | 106 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 247.50 | 0.00 | 0.80 | 0.40 | 0.08 | +0.06 | +300.00% | 0.00 | 5 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 231 | 233 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,190 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 87.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 92.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 94.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 96.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 25 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,282 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 101.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 104.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 60 | 4.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 106.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 18 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 107.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 39 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 108.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 89 | 3.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 109.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 57 | 3.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 239 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 111.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.24 | -96.00% | 0.00 | 14 | 393 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 112.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 60 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 113.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 96 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 114.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.14 | -87.50% | 0.00 | 27 | 64 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 3,277 | 3.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 116.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 155 | 3.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.23 | -95.84% | 0.00 | 72 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.18 | -90.00% | 0.00 | 11 | 24 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 635 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1,390 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 121.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 122.00 | 0.00 | 0.37 | 0.19 | 0.02 | -0.09 | -81.82% | 0.00 | 8 | 135 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 123.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 88 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 124.00 | 0.00 | 0.36 | 0.18 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 45 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 0.02 | 0.27 | 0.15 | 0.04 | +0.03 | +300.00% | 0.00 | 57 | 694 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 126.00 | 0.00 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 127.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 175 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 129.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 163 | 1,177 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 131.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 42 | 351 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 132.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 121 | 96 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 133.00 | 0.00 | 0.27 | 0.14 | 0.11 | -0.11 | -50.00% | 0.00 | 3 | 1,138 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 134.00 | 0.01 | 0.24 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 139 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 1,921 | 1,029 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 136.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 137.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 73 | 204 | 1.67 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 138.00 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 64 | 385 | 2.13 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 139.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 223 | 388 | 1.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 261 | 3,037 | 1.67 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 141.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.12 | -54.55% | 0.00 | 19 | 217 | 1.74 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 142.00 | 0.03 | 0.45 | 0.24 | 0.07 | -0.11 | -61.12% | 0.00 | 26 | 1,176 | 2.16 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 143.00 | 0.02 | 0.35 | 0.19 | 0.11 | -0.12 | -52.18% | 0.00 | 43 | 315 | 1.68 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 144.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 19 | 167 | 1.95 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 0.08 | 0.56 | 0.32 | 0.08 | -0.10 | -55.56% | 0.00 | 276 | 1,397 | 1.83 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 146.00 | 0.05 | 0.52 | 0.29 | 0.09 | -0.20 | -68.97% | 0.00 | 39 | 146 | 1.71 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 147.00 | 0.10 | 0.36 | 0.23 | 0.15 | -0.17 | -53.13% | 0.00 | 103 | 432 | 1.66 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 148.00 | 0.11 | 0.58 | 0.35 | 0.14 | -0.14 | -50.00% | 0.00 | 53 | 719 | 1.72 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 149.00 | 0.02 | 0.20 | 0.11 | 0.20 | -0.13 | -39.40% | 0.00 | 38 | 901 | 1.39 | -0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.30 | -69.77% | 0.00 | 426 | 2,161 | 1.47 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 152.50 | 0.12 | 0.20 | 0.16 | 0.17 | -0.40 | -70.18% | 0.00 | 331 | 882 | 1.40 | -0.02 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.54 | -71.06% | 0.00 | 2,119 | 2,872 | 1.37 | -0.03 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 157.50 | 0.25 | 0.36 | 0.31 | 0.28 | -0.79 | -73.84% | 0.00 | 1,792 | 2,140 | 1.36 | -0.04 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 0.35 | 0.44 | 0.40 | 0.37 | -1.03 | -73.58% | 0.00 | 1,332 | 2,401 | 1.32 | -0.05 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 0.46 | 0.52 | 0.49 | 0.49 | -1.38 | -73.80% | 0.00 | 203 | 700 | 1.28 | -0.06 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 0.60 | 0.67 | 0.64 | 0.65 | -1.71 | -72.46% | 0.00 | 539 | 1,722 | 1.25 | -0.08 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 0.80 | 0.85 | 0.83 | 0.86 | -2.21 | -71.99% | 0.00 | 869 | 3,829 | 1.21 | -0.10 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 1.01 | 1.25 | 1.13 | 1.18 | -2.67 | -69.36% | 0.01 | 891 | 2,221 | 1.20 | -0.13 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 1.30 | 1.60 | 1.45 | 1.49 | -3.61 | -70.79% | 0.01 | 2,524 | 1,367 | 1.17 | -0.16 | 0.02 | -1.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 1.76 | 1.94 | 1.85 | 1.85 | -4.36 | -70.21% | 0.01 | 911 | 1,274 | 1.14 | -0.20 | 0.02 | -1.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 2.28 | 2.59 | 2.44 | 2.48 | -5.12 | -67.37% | 0.01 | 1,060 | 754 | 1.13 | -0.25 | 0.02 | -1.27 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 3.00 | 3.20 | 3.10 | 3.14 | -6.16 | -66.24% | 0.02 | 2,180 | 1,030 | 1.11 | -0.30 | 0.02 | -1.35 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 3.80 | 4.15 | 3.98 | 4.05 | -6.39 | -61.21% | 0.02 | 928 | 644 | 1.09 | -0.36 | 0.03 | -1.42 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 4.80 | 5.25 | 5.03 | 5.00 | -7.75 | -60.79% | 0.03 | 2,288 | 201 | 1.10 | -0.43 | 0.03 | -1.46 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 5.80 | 7.00 | 6.40 | 6.25 | -4.72 | -43.03% | 0.03 | 570 | 118 | 1.08 | -0.49 | 0.03 | -1.47 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 7.35 | 8.05 | 7.70 | 7.93 | -5.37 | -40.38% | 0.04 | 1,795 | 95 | 1.11 | -0.56 | 0.03 | -1.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 8.85 | 9.30 | 9.08 | 8.85 | -16.96 | -65.72% | 0.05 | 383 | 20 | 1.08 | -0.62 | 0.03 | -1.39 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 10.55 | 11.35 | 10.95 | 11.30 | -9.19 | -44.86% | 0.06 | 103 | 60 | 1.11 | -0.68 | 0.02 | -1.30 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 12.20 | 13.25 | 12.73 | 13.30 | -10.00 | -42.92% | 0.06 | 104 | 0 | 1.10 | -0.73 | 0.02 | -1.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 14.45 | 15.30 | 14.88 | 15.48 | -9.02 | -36.82% | 0.07 | 29 | 19 | 1.15 | -0.78 | 0.02 | -1.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 15.95 | 18.80 | 17.38 | 17.50 | -16.15 | -48.00% | 0.09 | 38 | 16 | 1.26 | -0.82 | 0.02 | -0.96 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 18.70 | 20.70 | 19.70 | 21.50 | % | 0.10 | 30 | 0 | 1.30 | -0.86 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 207.50 | 20.50 | 23.05 | 21.78 | 37.57 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.53 | -0.89 | 0.01 | -0.71 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 22.70 | 25.55 | 24.13 | 21.27 | % | 0.11 | 10 | 0 | 1.75 | -0.91 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 212.50 | 25.00 | 27.95 | 26.48 | 42.58 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.82 | -0.93 | 0.01 | -0.44 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 27.40 | 30.35 | 28.88 | 27.22 | -20.18 | -42.58% | 0.13 | 2 | 71 | 1.91 | -0.95 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 29.85 | 32.75 | 31.30 | 29.67 | -11.88 | -28.60% | 0.14 | 2 | 1 | 1.97 | -0.96 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 32.20 | 35.20 | 33.70 | 34.30 | -7.40 | -17.75% | 0.15 | 12 | 3 | 2.04 | -0.97 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 222.50 | 34.80 | 37.65 | 36.23 | 37.06 | -10.71 | -22.42% | 0.16 | 10 | 51 | 2.15 | -0.98 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 37.75 | 40.10 | 38.93 | 39.52 | -16.93 | -30.00% | 0.17 | 11 | 111 | 2.20 | -0.98 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 227.50 | 39.75 | 42.60 | 41.18 | % | 0.18 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 42.15 | 45.05 | 43.60 | 44.15 | -17.41 | -28.29% | 0.19 | 10 | 1 | 2.38 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 232.50 | 44.60 | 47.55 | 46.08 | % | 0.20 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 47.00 | 50.05 | 48.53 | 44.75 | % | 0.21 | 1 | 0 | 2.50 | -1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 237.50 | 49.75 | 52.50 | 51.13 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 51.80 | 55.05 | 53.43 | 54.23 | % | 0.22 | 4 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 242.50 | 54.55 | 57.45 | 56.00 | 56.71 | % | 0.23 | 4 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 245.00 | 56.70 | 60.00 | 58.35 | % | 0.24 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 247.50 | 59.70 | 62.55 | 61.13 | 61.75 | % | 0.25 | 2 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 250.00 | 62.10 | 65.05 | 63.58 | 64.23 | % | 0.25 | 2 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 255.00 | 67.05 | 70.00 | 68.53 | % | 0.27 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST |