Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $193.02 as of 5/22/2026 7:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 134.45 | 137.20 | 135.83 | % | 2.26 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 65.00 | 129.45 | 132.25 | 130.85 | 74.58 | 0.00 | 0.00% | 2.01 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 124.45 | 127.25 | 125.85 | 123.44 | % | 1.80 | 1 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 75.00 | 119.50 | 122.45 | 120.98 | 92.88 | 0.00 | 0.00% | 1.61 | 0 | 11 | 4.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 114.50 | 117.20 | 115.85 | 116.97 | +5.34 | +4.79% | 1.45 | 2 | 77 | 3.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 109.50 | 112.20 | 110.85 | 107.49 | 0.00 | 0.00% | 1.30 | 0 | 7 | 3.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 104.50 | 107.20 | 105.85 | 101.17 | 0.00 | 0.00% | 1.18 | 0 | 59 | 3.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 99.50 | 102.20 | 100.85 | 74.80 | 0.00 | 0.00% | 1.06 | 0 | 57 | 3.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 94.50 | 97.20 | 95.85 | 95.65 | +12.00 | +14.35% | 0.96 | 41 | 144 | 3.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 101.00 | 93.55 | 96.40 | 94.98 | 67.18 | 0.00 | 0.00% | 0.94 | 0 | 177 | 3.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 102.00 | 92.55 | 95.90 | 94.23 | 83.70 | 0.00 | 0.00% | 0.92 | 0 | 14 | 3.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 103.00 | 91.55 | 94.20 | 92.88 | 83.45 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 104.00 | 90.70 | 93.30 | 92.00 | 33.49 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 89.55 | 92.90 | 91.23 | 92.00 | +7.65 | +9.07% | 0.87 | 7 | 41 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 106.00 | 88.55 | 91.30 | 89.93 | 89.67 | +11.72 | +15.04% | 0.85 | 2 | 173 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 107.00 | 87.55 | 90.45 | 89.00 | 47.84 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:49 PM EST |
| 108.00 | 86.55 | 89.25 | 87.90 | 57.54 | 0.00 | 0.00% | 0.81 | 0 | 15 | 2.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 109.00 | 85.55 | 88.35 | 86.95 | 58.52 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 84.55 | 87.95 | 86.25 | 85.35 | +1.37 | +1.64% | 0.78 | 15 | 61 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 111.00 | 83.55 | 86.30 | 84.93 | 58.44 | 0.00 | 0.00% | 0.77 | 0 | 17 | 2.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 112.00 | 82.55 | 85.25 | 83.90 | 56.97 | 0.00 | 0.00% | 0.75 | 0 | 23 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 113.00 | 81.55 | 84.30 | 82.93 | 59.61 | 0.00 | 0.00% | 0.73 | 0 | 17 | 2.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 114.00 | 80.60 | 84.00 | 82.30 | 51.92 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 79.60 | 82.35 | 80.98 | 81.72 | +23.22 | +39.70% | 0.70 | 1 | 54 | 2.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 116.00 | 78.60 | 81.55 | 80.08 | 56.78 | 0.00 | 0.00% | 0.69 | 0 | 18 | 2.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 117.00 | 77.60 | 80.95 | 79.28 | 72.69 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.67 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 118.00 | 76.60 | 79.35 | 77.98 | 78.07 | +13.33 | +20.59% | 0.66 | 3 | 11 | 2.42 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 119.00 | 75.60 | 79.00 | 77.30 | 75.68 | +10.53 | +16.17% | 0.65 | 1 | 28 | 2.61 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 74.60 | 78.00 | 76.30 | 75.64 | +4.91 | +6.95% | 0.64 | 6 | 125 | 2.57 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 121.00 | 73.60 | 76.35 | 74.98 | 74.77 | +22.21 | +42.26% | 0.62 | 6 | 13 | 2.32 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 122.00 | 72.60 | 76.05 | 74.33 | 59.10 | 0.00 | 0.00% | 0.61 | 0 | 7 | 2.51 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 123.00 | 71.65 | 74.55 | 73.10 | 66.53 | 0.00 | 0.00% | 0.59 | 0 | 23 | 2.32 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 124.00 | 70.65 | 73.40 | 72.03 | 62.63 | 0.00 | 0.00% | 0.58 | 0 | 246 | 2.24 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 69.65 | 72.40 | 71.03 | 71.30 | +6.29 | +9.68% | 0.57 | 2 | 209 | 2.20 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 126.00 | 68.65 | 72.05 | 70.35 | 62.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.37 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 127.00 | 67.65 | 70.45 | 69.05 | 63.70 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.15 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 128.00 | 66.70 | 69.45 | 68.08 | 43.13 | 0.00 | 0.00% | 0.53 | 0 | 18 | 2.12 | 1.00 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 129.00 | 65.70 | 68.40 | 67.05 | 66.81 | +9.14 | +15.85% | 0.52 | 16 | 46 | 2.07 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 64.70 | 67.45 | 66.08 | 65.91 | +5.78 | +9.62% | 0.51 | 18 | 105 | 2.06 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 131.00 | 63.70 | 66.45 | 65.08 | 41.63 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.03 | 0.99 | 0.00 | -0.06 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 132.00 | 62.75 | 65.45 | 64.10 | 41.76 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.00 | 0.99 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 133.00 | 61.75 | 64.45 | 63.10 | 41.24 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.96 | 0.99 | 0.00 | -0.08 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 134.00 | 60.75 | 64.00 | 62.38 | 61.80 | +21.50 | +53.35% | 0.47 | 9 | 28 | 2.09 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 59.95 | 62.75 | 61.35 | 61.45 | +3.00 | +5.14% | 0.45 | 324 | 408 | 1.99 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 136.00 | 58.80 | 61.55 | 60.18 | 34.78 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.90 | 0.99 | 0.00 | -0.10 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 137.00 | 57.80 | 61.25 | 59.53 | 42.68 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.06 | 0.99 | 0.00 | -0.10 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 138.00 | 56.85 | 60.25 | 58.55 | 50.03 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.02 | 0.99 | 0.00 | -0.11 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 139.00 | 56.05 | 58.85 | 57.45 | 58.00 | +16.94 | +41.26% | 0.41 | 8 | 11 | 1.89 | 0.99 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 55.10 | 57.50 | 56.30 | 56.61 | +5.24 | +10.21% | 0.40 | 24 | 370 | 1.76 | 0.98 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 141.00 | 53.90 | 57.35 | 55.63 | 55.61 | +5.08 | +10.06% | 0.39 | 9 | 4 | 1.95 | 0.98 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 142.00 | 53.15 | 55.90 | 54.53 | 54.04 | +4.37 | +8.80% | 0.38 | 19 | 26 | 1.81 | 0.98 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 143.00 | 51.95 | 55.40 | 53.68 | 53.13 | +5.56 | +11.69% | 0.38 | 16 | 47 | 1.90 | 0.98 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 144.00 | 51.00 | 54.45 | 52.73 | 52.13 | +14.45 | +38.35% | 0.37 | 15 | 1 | 1.87 | 0.98 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 50.05 | 53.45 | 51.75 | 51.15 | +4.25 | +9.07% | 0.36 | 19 | 71 | 1.84 | 0.97 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 146.00 | 49.10 | 52.50 | 50.80 | 50.27 | +2.77 | +5.84% | 0.35 | 2 | 111 | 1.82 | 0.97 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 147.00 | 48.15 | 50.85 | 49.50 | 49.14 | +23.58 | +92.26% | 0.34 | 2 | 24 | 1.64 | 0.97 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 148.00 | 47.15 | 49.90 | 48.53 | 49.32 | +6.37 | +14.84% | 0.33 | 1 | 43 | 1.62 | 0.96 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 149.00 | 46.20 | 49.65 | 47.93 | 33.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.75 | 0.96 | 0.00 | -0.24 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 45.70 | 48.00 | 46.85 | 47.10 | +5.59 | +13.47% | 0.31 | 135 | 483 | 1.62 | 0.96 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 152.50 | 42.95 | 46.35 | 44.65 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 92 | 1.68 | 0.95 | 0.00 | -0.29 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 40.70 | 43.95 | 42.33 | 43.05 | +6.03 | +16.29% | 0.27 | 24 | 264 | 1.62 | 0.94 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 157.50 | 38.60 | 41.30 | 39.95 | 40.30 | +5.64 | +16.28% | 0.25 | 3 | 59 | 0.98 | 0.92 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 36.40 | 38.40 | 37.40 | 36.85 | +3.88 | +11.77% | 0.23 | 32 | 1,363 | 0.98 | 0.91 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 162.50 | 34.20 | 36.65 | 35.43 | 34.64 | +3.24 | +10.32% | 0.22 | 28 | 4,581 | 1.05 | 0.89 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 32.95 | 34.80 | 33.88 | 33.00 | +1.21 | +3.81% | 0.21 | 356 | 562 | 1.18 | 0.87 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 167.50 | 30.45 | 32.00 | 31.23 | 31.97 | +4.54 | +16.56% | 0.19 | 11 | 541 | 1.10 | 0.85 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 28.80 | 30.55 | 29.68 | 29.05 | +3.90 | +15.51% | 0.17 | 77 | 2,213 | 1.17 | 0.83 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 172.50 | 26.50 | 28.20 | 27.35 | 26.98 | +3.71 | +15.95% | 0.16 | 14 | 396 | 1.13 | 0.81 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 25.00 | 26.35 | 25.68 | 25.65 | +4.05 | +18.75% | 0.15 | 418 | 618 | 1.16 | 0.78 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 177.50 | 22.60 | 24.85 | 23.73 | 24.18 | +4.11 | +20.48% | 0.13 | 88 | 431 | 1.14 | 0.76 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 22.10 | 22.75 | 22.43 | 21.98 | +3.98 | +22.12% | 0.12 | 281 | 3,706 | 1.19 | 0.73 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 182.50 | 20.10 | 21.75 | 20.93 | 20.58 | +3.64 | +21.49% | 0.11 | 61 | 292 | 1.21 | 0.70 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 18.80 | 20.15 | 19.48 | 19.14 | +2.74 | +16.71% | 0.11 | 677 | 1,056 | 1.22 | 0.67 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 187.50 | 17.35 | 18.05 | 17.70 | 17.60 | +3.13 | +21.64% | 0.09 | 337 | 463 | 1.19 | 0.64 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 15.95 | 16.75 | 16.35 | 16.20 | +2.30 | +16.55% | 0.09 | 425 | 697 | 1.19 | 0.61 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 192.50 | 14.60 | 15.45 | 15.03 | 15.02 | +2.77 | +22.62% | 0.08 | 602 | 645 | 1.20 | 0.58 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 13.50 | 14.25 | 13.88 | 13.99 | +2.69 | +23.81% | 0.07 | 836 | 729 | 1.23 | 0.55 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 197.50 | 12.65 | 12.90 | 12.78 | 12.85 | +2.85 | +28.50% | 0.06 | 678 | 254 | 1.22 | 0.52 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 11.50 | 11.90 | 11.70 | 11.70 | +2.30 | +24.47% | 0.06 | 1,680 | 2,817 | 1.23 | 0.49 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 202.50 | 10.55 | 10.95 | 10.75 | 10.85 | +2.25 | +26.17% | 0.05 | 539 | 131 | 1.22 | 0.47 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 205.00 | 9.50 | 9.95 | 9.73 | 9.75 | +2.02 | +26.14% | 0.05 | 3,311 | 2,359 | 1.23 | 0.44 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 207.50 | 8.30 | 9.10 | 8.70 | 8.71 | +1.56 | +21.82% | 0.04 | 87 | 155 | 1.20 | 0.41 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 7.85 | 8.25 | 8.05 | 8.25 | +1.88 | +29.52% | 0.04 | 1,640 | 1,462 | 1.22 | 0.38 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 212.50 | 7.15 | 7.50 | 7.33 | 7.20 | +1.27 | +21.42% | 0.03 | 3,997 | 485 | 1.22 | 0.36 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 215.00 | 6.50 | 6.80 | 6.65 | 6.70 | +1.45 | +27.62% | 0.03 | 1,730 | 916 | 1.23 | 0.33 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 217.50 | 5.60 | 6.15 | 5.88 | 5.83 | +0.98 | +20.21% | 0.03 | 70 | 139 | 1.21 | 0.31 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 5.20 | 5.55 | 5.38 | 5.45 | +1.13 | +26.16% | 0.02 | 2,139 | 826 | 1.22 | 0.28 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 222.50 | 4.65 | 5.05 | 4.85 | 4.95 | +1.00 | +25.32% | 0.02 | 629 | 258 | 1.23 | 0.26 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 225.00 | 3.95 | 4.55 | 4.25 | 4.50 | +1.08 | +31.58% | 0.02 | 474 | 167 | 1.21 | 0.24 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 227.50 | 3.85 | 4.10 | 3.98 | 3.95 | +0.85 | +27.42% | 0.02 | 71 | 127 | 1.24 | 0.22 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 3.40 | 3.65 | 3.53 | 3.55 | +0.62 | +21.16% | 0.02 | 1,144 | 510 | 1.24 | 0.20 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 232.50 | 3.00 | 3.35 | 3.18 | 3.25 | +0.72 | +28.46% | 0.01 | 49 | 103 | 1.24 | 0.19 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 235.00 | 2.73 | 2.96 | 2.85 | 2.90 | +0.50 | +20.84% | 0.01 | 393 | 215 | 1.24 | 0.17 | 0.01 | -0.61 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 237.50 | 2.40 | 2.66 | 2.53 | 2.55 | +0.23 | +9.92% | 0.01 | 89 | 127 | 1.24 | 0.16 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 2.17 | 2.48 | 2.33 | 2.36 | +0.54 | +29.67% | 0.01 | 856 | 1,351 | 1.25 | 0.14 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 242.50 | 1.93 | 2.21 | 2.07 | 2.14 | +0.14 | +7.00% | 0.01 | 36 | 13 | 1.25 | 0.13 | 0.01 | -0.50 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 245.00 | 1.89 | 1.95 | 1.92 | 1.95 | +0.41 | +26.63% | 0.01 | 999 | 221 | 1.26 | 0.12 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 247.50 | 1.65 | 1.90 | 1.78 | 1.71 | +0.42 | +32.56% | 0.01 | 64 | 181 | 1.27 | 0.11 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 1.45 | 1.61 | 1.53 | 1.54 | +0.27 | +21.26% | 0.01 | 400 | 1,660 | 1.27 | 0.09 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 1.16 | 1.39 | 1.28 | 1.27 | +0.21 | +19.82% | 0.01 | 392 | 785 | 1.29 | 0.08 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.09 | -75.00% | 0.01 | 6 | 34 | 4.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 271 | 276 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 240 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 120 | 192 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 101.00 | 0.00 | 1.13 | 0.57 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 102.00 | 0.00 | 1.17 | 0.59 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 103.00 | 0.00 | 0.94 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 104.00 | 0.01 | 0.28 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 106.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.17 | -80.96% | 0.00 | 124 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 107.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 224 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 109.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2,086 | 204 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 111.00 | 0.00 | 0.38 | 0.19 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 112.00 | 0.00 | 0.62 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 113.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.35 | -87.50% | 0.00 | 20 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 114.00 | 0.00 | 0.49 | 0.25 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 7,594 | 2,753 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 116.00 | 0.10 | 0.31 | 0.21 | 0.10 | -0.12 | -54.55% | 0.00 | 11 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 117.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 576 | 23 | 1.83 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.21 | -75.00% | 0.00 | 20 | 99 | 1.81 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 119.00 | 0.01 | 0.57 | 0.29 | 0.13 | -0.27 | -67.50% | 0.00 | 2 | 55 | 1.60 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 0.11 | 0.42 | 0.27 | 0.11 | -0.06 | -35.30% | 0.00 | 523 | 918 | 1.70 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 121.00 | 0.00 | 0.67 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.99 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 122.00 | 0.00 | 0.71 | 0.36 | 0.46 | +0.19 | +70.37% | 0.00 | 1 | 221 | 1.98 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 123.00 | 0.00 | 0.87 | 0.44 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 134 | 2.03 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 124.00 | 0.10 | 0.38 | 0.24 | 0.15 | -0.19 | -55.89% | 0.00 | 13 | 649 | 1.57 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 42 | 1,738 | 1.50 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 126.00 | 0.04 | 0.40 | 0.22 | 0.20 | -0.09 | -31.04% | 0.00 | 99 | 80 | 1.46 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 127.00 | 0.16 | 0.17 | 0.17 | 0.26 | -0.13 | -33.34% | 0.00 | 1 | 139 | 1.45 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 128.00 | 0.12 | 0.42 | 0.27 | 0.27 | +0.01 | +3.85% | 0.00 | 97 | 153 | 1.50 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 129.00 | 0.05 | 0.27 | 0.16 | 0.20 | -0.19 | -48.72% | 0.00 | 20 | 163 | 1.36 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.14 | -40.00% | 0.00 | 212 | 1,286 | 1.43 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 131.00 | 0.20 | 0.47 | 0.34 | 0.23 | -0.39 | -62.91% | 0.00 | 39 | 336 | 1.50 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 132.00 | 0.20 | 0.47 | 0.34 | 0.23 | -0.32 | -58.19% | 0.00 | 53 | 116 | 1.47 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 133.00 | 0.05 | 0.49 | 0.27 | 0.27 | -0.16 | -37.21% | 0.00 | 4 | 49 | 1.34 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 134.00 | 0.25 | 0.52 | 0.39 | 0.29 | -0.23 | -44.24% | 0.00 | 12 | 134 | 1.46 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 0.22 | 0.34 | 0.28 | 0.27 | -0.30 | -52.64% | 0.00 | 235 | 817 | 1.37 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 136.00 | 0.28 | 0.55 | 0.42 | 0.42 | -0.13 | -23.64% | 0.00 | 26 | 299 | 1.43 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 137.00 | 0.20 | 0.59 | 0.40 | 0.33 | -0.33 | -50.00% | 0.00 | 26 | 162 | 1.39 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 138.00 | 0.27 | 0.58 | 0.43 | 0.42 | -0.14 | -25.00% | 0.00 | 29 | 173 | 1.39 | -0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 139.00 | 0.14 | 1.03 | 0.59 | 0.36 | -0.31 | -46.27% | 0.00 | 118 | 85 | 1.40 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 0.36 | 0.48 | 0.42 | 0.38 | -0.32 | -45.72% | 0.00 | 214 | 647 | 1.35 | -0.02 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 141.00 | 0.40 | 0.67 | 0.54 | 0.40 | -0.63 | -61.17% | 0.00 | 26 | 407 | 1.38 | -0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 142.00 | 0.41 | 0.69 | 0.55 | 0.45 | -0.42 | -48.28% | 0.00 | 66 | 153 | 1.36 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 143.00 | 0.45 | 0.58 | 0.52 | 0.49 | -0.55 | -52.89% | 0.00 | 58 | 91 | 1.33 | -0.02 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 144.00 | 0.45 | 0.58 | 0.52 | 0.53 | -0.35 | -39.78% | 0.00 | 42 | 75 | 1.30 | -0.02 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.45 | -45.00% | 0.00 | 382 | 465 | 1.31 | -0.03 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 146.00 | 0.38 | 0.70 | 0.54 | 0.60 | -0.50 | -45.46% | 0.00 | 186 | 305 | 1.26 | -0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 147.00 | 0.43 | 0.85 | 0.64 | 0.63 | -0.51 | -44.74% | 0.00 | 94 | 164 | 1.28 | -0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 148.00 | 0.65 | 1.07 | 0.86 | 0.72 | -0.39 | -35.14% | 0.01 | 90 | 185 | 1.34 | -0.04 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 149.00 | 0.63 | 0.82 | 0.73 | 0.75 | -0.60 | -44.45% | 0.00 | 90 | 5,970 | 1.27 | -0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 0.75 | 0.84 | 0.80 | 0.80 | -0.57 | -41.61% | 0.01 | 688 | 1,857 | 1.27 | -0.04 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 152.50 | 0.81 | 1.08 | 0.95 | 0.95 | -0.72 | -43.12% | 0.01 | 330 | 1,154 | 1.25 | -0.05 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 1.10 | 1.22 | 1.16 | 1.16 | -0.89 | -43.42% | 0.01 | 726 | 1,759 | 1.24 | -0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 157.50 | 1.32 | 1.56 | 1.44 | 1.36 | -1.03 | -43.10% | 0.01 | 603 | 233 | 1.25 | -0.08 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 1.59 | 1.68 | 1.64 | 1.67 | -1.07 | -39.06% | 0.01 | 1,615 | 1,756 | 1.23 | -0.09 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 162.50 | 1.86 | 2.01 | 1.94 | 1.92 | -1.17 | -37.87% | 0.01 | 433 | 533 | 1.22 | -0.11 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 2.27 | 2.45 | 2.36 | 2.34 | -1.32 | -36.07% | 0.01 | 643 | 1,093 | 1.22 | -0.13 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 167.50 | 2.70 | 2.99 | 2.85 | 2.76 | -1.54 | -35.82% | 0.02 | 824 | 542 | 1.23 | -0.15 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 3.20 | 3.35 | 3.28 | 3.30 | -1.50 | -31.25% | 0.02 | 982 | 2,419 | 1.21 | -0.17 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 172.50 | 3.75 | 4.00 | 3.88 | 3.92 | -1.73 | -30.62% | 0.02 | 291 | 1,108 | 1.22 | -0.19 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 4.40 | 4.65 | 4.53 | 4.52 | -2.06 | -31.31% | 0.03 | 3,307 | 1,064 | 1.22 | -0.22 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 177.50 | 5.05 | 5.45 | 5.25 | 5.45 | -1.95 | -26.36% | 0.03 | 153 | 448 | 1.22 | -0.24 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 5.95 | 6.45 | 6.20 | 6.10 | -2.15 | -26.07% | 0.03 | 1,803 | 458 | 1.22 | -0.27 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 182.50 | 6.75 | 7.25 | 7.00 | 6.97 | -2.53 | -26.64% | 0.04 | 95 | 171 | 1.23 | -0.30 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 7.70 | 8.20 | 7.95 | 7.95 | -2.89 | -26.67% | 0.04 | 271 | 267 | 1.24 | -0.33 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 187.50 | 8.65 | 9.35 | 9.00 | 9.00 | -3.22 | -26.35% | 0.05 | 108 | 190 | 1.23 | -0.36 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 9.80 | 10.55 | 10.18 | 10.10 | -3.00 | -22.91% | 0.05 | 349 | 558 | 1.24 | -0.39 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 192.50 | 10.90 | 11.75 | 11.33 | 11.30 | -4.05 | -26.39% | 0.06 | 1,297 | 106 | 1.24 | -0.42 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 12.20 | 13.00 | 12.60 | 12.59 | -3.01 | -19.30% | 0.06 | 562 | 33 | 1.24 | -0.45 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 197.50 | 13.55 | 14.40 | 13.98 | 13.97 | -3.33 | -19.25% | 0.07 | 296 | 58 | 1.25 | -0.48 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 15.05 | 15.95 | 15.50 | 15.52 | -3.48 | -18.32% | 0.08 | 48 | 439 | 1.26 | -0.51 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 202.50 | 16.35 | 17.60 | 16.98 | 17.00 | -7.05 | -29.32% | 0.08 | 28 | 113 | 1.26 | -0.53 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 205.00 | 18.00 | 18.95 | 18.48 | 18.78 | -3.67 | -16.35% | 0.09 | 97 | 241 | 1.26 | -0.56 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 207.50 | 19.65 | 20.70 | 20.18 | 20.40 | -3.31 | -13.96% | 0.10 | 6 | 18 | 1.27 | -0.59 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 21.35 | 21.90 | 21.63 | 21.63 | -5.17 | -19.30% | 0.10 | 53 | 50 | 1.25 | -0.62 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 212.50 | 23.05 | 24.10 | 23.58 | 25.35 | -2.95 | -10.43% | 0.11 | 3 | 9 | 1.27 | -0.64 | 0.01 | -0.90 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 215.00 | 24.80 | 25.90 | 25.35 | 25.20 | -4.18 | -14.23% | 0.12 | 37 | 166 | 1.27 | -0.67 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 217.50 | 25.85 | 27.75 | 26.80 | % | 0.12 | 0 | 0 | 1.23 | -0.69 | 0.01 | -0.85 | 5/22/2026 3:59:49 PM EST | |||
| 220.00 | 28.65 | 30.35 | 29.50 | 28.10 | -4.20 | -13.01% | 0.13 | 3 | 1 | 1.31 | -0.72 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 222.50 | 30.05 | 32.35 | 31.20 | % | 0.14 | 0 | 0 | 1.28 | -0.74 | 0.01 | -0.78 | 5/22/2026 3:59:49 PM EST | |||
| 225.00 | 32.25 | 34.20 | 33.23 | 32.95 | -16.40 | -33.24% | 0.15 | 26 | 106 | 1.29 | -0.76 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 227.50 | 34.15 | 36.60 | 35.38 | % | 0.16 | 0 | 0 | 1.30 | -0.78 | 0.01 | -0.71 | 5/22/2026 3:59:49 PM EST | |||
| 230.00 | 36.35 | 38.75 | 37.55 | 36.68 | -26.13 | -41.61% | 0.16 | 1 | 116 | 1.32 | -0.80 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 232.50 | 38.45 | 41.00 | 39.73 | % | 0.17 | 0 | 0 | 1.33 | -0.81 | 0.01 | -0.64 | 5/22/2026 3:59:49 PM EST | |||
| 235.00 | 40.35 | 43.10 | 41.73 | 41.55 | -25.65 | -38.17% | 0.18 | 15 | 15 | 1.29 | -0.83 | 0.01 | -0.61 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 237.50 | 42.95 | 45.30 | 44.13 | % | 0.19 | 0 | 0 | 1.34 | -0.84 | 0.01 | -0.57 | 5/22/2026 3:59:49 PM EST | |||
| 240.00 | 45.20 | 47.80 | 46.50 | 67.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.36 | -0.86 | 0.01 | -0.53 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 242.50 | 47.40 | 49.80 | 48.60 | % | 0.20 | 0 | 0 | 1.34 | -0.87 | 0.01 | -0.50 | 5/22/2026 3:59:49 PM EST | |||
| 245.00 | 49.75 | 52.30 | 51.03 | % | 0.21 | 0 | 0 | 1.38 | -0.88 | 0.01 | -0.47 | 5/22/2026 3:59:49 PM EST | |||
| 247.50 | 52.10 | 54.65 | 53.38 | % | 0.22 | 0 | 0 | 1.38 | -0.89 | 0.01 | -0.43 | 5/22/2026 3:59:49 PM EST | |||
| 250.00 | 54.40 | 56.80 | 55.60 | 71.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -0.91 | 0.00 | -0.40 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 58.30 | 61.80 | 60.05 | % | 0.24 | 0 | 0 | 1.62 | -0.92 | 0.00 | -0.34 | 5/22/2026 3:59:49 PM EST |