Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $208.26 as of 5/27/2026 1:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 117.15 | 120.70 | 118.93 | 128.50 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 112.15 | 115.75 | 113.95 | % | 1.34 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 90.00 | 107.15 | 110.75 | 108.95 | 86.30 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:05 PM EST |
| 95.00 | 102.20 | 105.75 | 103.98 | 102.23 | +6.64 | +6.95% | 1.09 | 1 | 18 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 100.00 | 97.30 | 100.80 | 99.05 | 107.80 | 0.00 | 0.00% | 0.99 | 0 | 158 | 3.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 101.00 | 96.20 | 99.80 | 98.00 | 94.78 | 0.00 | 0.00% | 0.97 | 0 | 28 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 102.00 | 95.20 | 98.80 | 97.00 | 98.30 | +31.48 | +47.12% | 0.95 | 1 | 37 | 2.93 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 103.00 | 94.60 | 97.40 | 96.00 | 75.90 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.76 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 104.00 | 93.20 | 96.80 | 95.00 | % | 0.91 | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 105.00 | 92.25 | 95.70 | 93.98 | 112.20 | +26.79 | +31.37% | 0.90 | 2 | 2 | 2.79 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 106.00 | 91.25 | 94.85 | 93.05 | % | 0.88 | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 107.00 | 90.25 | 93.85 | 92.05 | 48.47 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/27/2026 4:00:05 PM EST |
| 108.00 | 89.25 | 92.85 | 91.05 | 58.29 | 0.00 | 0.00% | 0.84 | 0 | 48 | 2.73 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 4:00:05 PM EST |
| 109.00 | 88.25 | 91.65 | 89.95 | % | 0.83 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 110.00 | 87.60 | 90.85 | 89.23 | 88.05 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.66 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 111.00 | 86.25 | 89.85 | 88.05 | 96.17 | 0.00 | 0.00% | 0.79 | 0 | 33 | 2.63 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 112.00 | 85.30 | 88.85 | 87.08 | 78.35 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.61 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 4:00:05 PM EST |
| 113.00 | 84.30 | 87.90 | 86.10 | 91.85 | 0.00 | 0.00% | 0.76 | 0 | 60 | 2.57 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 114.00 | 83.30 | 86.90 | 85.10 | 48.15 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 115.00 | 82.75 | 85.50 | 84.13 | 85.77 | -6.96 | -7.51% | 0.73 | 1 | 5 | 2.38 | 1.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 116.00 | 81.30 | 84.90 | 83.10 | 85.05 | +22.25 | +35.43% | 0.72 | 1 | 25 | 2.47 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 117.00 | 80.30 | 83.90 | 82.10 | 90.72 | 0.00 | 0.00% | 0.70 | 0 | 6 | 2.45 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 118.00 | 79.75 | 82.95 | 81.35 | 62.40 | 0.00 | 0.00% | 0.69 | 0 | 51 | 2.42 | 1.00 | 0.00 | -0.05 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 119.00 | 78.80 | 81.95 | 80.38 | 78.57 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 120.00 | 77.45 | 80.95 | 79.20 | 83.02 | -2.30 | -2.70% | 0.66 | 1 | 12 | 2.35 | 1.00 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 121.00 | 76.80 | 79.65 | 78.23 | 95.65 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.24 | 1.00 | 0.00 | -0.07 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 122.00 | 75.45 | 78.60 | 77.03 | 47.86 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.19 | 0.99 | 0.00 | -0.08 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 123.00 | 74.70 | 78.00 | 76.35 | 57.78 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.27 | 0.99 | 0.00 | -0.08 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 124.00 | 73.40 | 77.00 | 75.20 | 79.25 | +22.52 | +39.70% | 0.61 | 4 | 5 | 2.24 | 0.99 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 72.50 | 76.00 | 74.25 | 82.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 126.00 | 71.75 | 75.05 | 73.40 | 82.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.19 | 0.99 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 127.00 | 70.45 | 74.05 | 72.25 | 79.27 | -2.48 | -3.04% | 0.57 | 1 | 16 | 2.17 | 0.99 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 128.00 | 69.95 | 73.05 | 71.50 | 73.55 | -7.22 | -8.94% | 0.56 | 1 | 18 | 2.14 | 0.99 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 129.00 | 68.80 | 72.10 | 70.45 | 71.98 | +4.83 | +7.20% | 0.55 | 2 | 3 | 2.11 | 0.99 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 67.60 | 71.10 | 69.35 | 71.60 | -6.48 | -8.30% | 0.53 | 5 | 31 | 2.09 | 0.99 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 131.00 | 66.95 | 70.15 | 68.55 | 54.92 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.06 | 0.99 | 0.00 | -0.12 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 132.00 | 66.10 | 69.05 | 67.58 | 64.23 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.00 | 0.98 | 0.00 | -0.12 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 133.00 | 64.80 | 68.20 | 66.50 | 52.99 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.02 | 0.98 | 0.00 | -0.14 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 134.00 | 63.60 | 67.20 | 65.40 | 52.14 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.99 | 0.98 | 0.00 | -0.14 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 62.60 | 66.20 | 64.40 | 51.25 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.95 | 0.97 | 0.00 | -0.19 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 136.00 | 61.65 | 65.25 | 63.45 | 50.33 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.94 | 0.97 | 0.00 | -0.19 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 137.00 | 61.15 | 63.95 | 62.55 | 59.40 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.83 | 0.97 | 0.00 | -0.20 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 138.00 | 59.75 | 63.40 | 61.58 | 57.43 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.90 | 0.97 | 0.00 | -0.20 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 139.00 | 58.75 | 62.45 | 60.60 | 56.46 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.88 | 0.97 | 0.00 | -0.21 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 58.30 | 61.05 | 59.68 | 60.95 | -14.71 | -19.45% | 0.43 | 7 | 637 | 1.77 | 0.96 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 141.00 | 56.85 | 60.45 | 58.65 | 61.01 | +6.90 | +12.76% | 0.42 | 11 | 20 | 1.83 | 0.96 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 142.00 | 55.90 | 59.50 | 57.70 | 60.02 | -13.78 | -18.68% | 0.41 | 9 | 6 | 1.81 | 0.96 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 143.00 | 55.55 | 58.60 | 57.08 | 58.56 | -12.58 | -17.69% | 0.40 | 42 | 22 | 1.80 | 0.96 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 144.00 | 54.00 | 57.65 | 55.83 | 57.57 | -4.03 | -6.55% | 0.39 | 4 | 79 | 1.78 | 0.95 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 53.05 | 56.75 | 54.90 | 56.68 | -13.51 | -19.25% | 0.38 | 60 | 40 | 1.76 | 0.95 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 146.00 | 52.60 | 55.40 | 54.00 | 60.75 | -3.05 | -4.79% | 0.37 | 25 | 26 | 1.67 | 0.95 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 147.00 | 51.75 | 54.85 | 53.30 | 41.02 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.73 | 0.95 | 0.00 | -0.29 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 148.00 | 50.30 | 53.95 | 52.13 | 40.19 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.71 | 0.94 | 0.00 | -0.30 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 149.00 | 49.35 | 53.00 | 51.18 | 59.78 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.69 | 0.94 | 0.00 | -0.31 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 48.95 | 51.60 | 50.28 | 51.50 | -8.35 | -13.96% | 0.34 | 81 | 376 | 1.16 | 0.94 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 152.50 | 46.70 | 49.75 | 48.23 | 50.93 | +0.35 | +0.70% | 0.32 | 1 | 15 | 1.23 | 0.93 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 43.90 | 47.60 | 45.75 | 46.92 | -10.62 | -18.46% | 0.30 | 1 | 25 | 1.10 | 0.91 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 157.50 | 41.75 | 45.40 | 43.58 | 45.00 | -8.03 | -15.15% | 0.28 | 1 | 42 | 1.18 | 0.90 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 39.60 | 43.30 | 41.45 | 42.96 | -7.57 | -14.99% | 0.26 | 2 | 106 | 1.20 | 0.89 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 162.50 | 37.90 | 40.85 | 39.38 | 44.04 | -0.96 | -2.14% | 0.24 | 3 | 141 | 1.24 | 0.87 | 0.01 | -0.50 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 36.05 | 38.55 | 37.30 | 40.00 | -7.00 | -14.90% | 0.23 | 11 | 149 | 1.24 | 0.86 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 167.50 | 34.10 | 36.70 | 35.40 | 37.60 | -7.47 | -16.58% | 0.21 | 206 | 1,000 | 1.25 | 0.84 | 0.01 | -0.58 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 32.65 | 35.00 | 33.83 | 36.00 | -7.07 | -16.42% | 0.20 | 122 | 835 | 1.30 | 0.82 | 0.01 | -0.62 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 172.50 | 30.90 | 33.05 | 31.98 | 34.05 | -5.74 | -14.43% | 0.19 | 38 | 171 | 1.30 | 0.80 | 0.01 | -0.66 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 29.10 | 30.80 | 29.95 | 31.87 | -6.36 | -16.64% | 0.17 | 45 | 320 | 1.27 | 0.77 | 0.01 | -0.70 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 177.50 | 26.95 | 29.70 | 28.33 | 30.13 | -6.02 | -16.66% | 0.16 | 14 | 192 | 1.28 | 0.75 | 0.01 | -0.74 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 26.00 | 27.20 | 26.60 | 26.70 | -8.36 | -23.85% | 0.15 | 231 | 471 | 1.28 | 0.73 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 182.50 | 24.50 | 25.70 | 25.10 | 25.22 | -2.21 | -8.06% | 0.14 | 11 | 87 | 1.29 | 0.70 | 0.01 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 22.45 | 24.10 | 23.28 | 23.95 | -8.08 | -25.23% | 0.13 | 82 | 249 | 1.26 | 0.68 | 0.01 | -0.85 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 187.50 | 21.15 | 22.85 | 22.00 | 22.20 | -8.16 | -26.88% | 0.12 | 70 | 145 | 1.28 | 0.65 | 0.01 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 20.65 | 21.15 | 20.90 | 21.00 | -7.30 | -25.80% | 0.11 | 154 | 341 | 1.31 | 0.63 | 0.01 | -0.90 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 192.50 | 19.05 | 20.00 | 19.53 | 21.25 | -6.35 | -23.01% | 0.10 | 61 | 578 | 1.31 | 0.61 | 0.01 | -0.92 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 18.15 | 18.75 | 18.45 | 18.69 | -7.23 | -27.90% | 0.09 | 172 | 268 | 1.32 | 0.58 | 0.01 | -0.94 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 197.50 | 17.00 | 17.55 | 17.28 | 17.30 | -5.95 | -25.60% | 0.09 | 135 | 59 | 1.33 | 0.56 | 0.01 | -0.95 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 16.05 | 16.50 | 16.28 | 16.32 | -6.93 | -29.81% | 0.08 | 2,487 | 1,501 | 1.34 | 0.53 | 0.01 | -0.96 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 202.50 | 14.90 | 15.50 | 15.20 | 15.25 | -6.75 | -30.69% | 0.08 | 520 | 130 | 1.34 | 0.51 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 205.00 | 14.15 | 14.50 | 14.33 | 14.30 | -6.40 | -30.92% | 0.07 | 616 | 474 | 1.37 | 0.49 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 207.50 | 13.15 | 13.60 | 13.38 | 13.40 | -5.60 | -29.48% | 0.06 | 250 | 161 | 1.36 | 0.47 | 0.01 | -0.98 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 210.00 | 12.30 | 12.75 | 12.53 | 12.47 | -5.93 | -32.23% | 0.06 | 1,384 | 915 | 1.36 | 0.45 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 212.50 | 11.45 | 12.20 | 11.83 | 11.75 | -5.80 | -33.05% | 0.06 | 127 | 78 | 1.38 | 0.43 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 215.00 | 10.70 | 11.15 | 10.93 | 10.90 | -5.00 | -31.45% | 0.05 | 307 | 1,441 | 1.37 | 0.40 | 0.01 | -0.96 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 217.50 | 10.00 | 10.50 | 10.25 | 10.20 | -4.32 | -29.76% | 0.05 | 50 | 77 | 1.38 | 0.39 | 0.01 | -0.94 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 220.00 | 9.35 | 9.80 | 9.58 | 9.60 | -4.40 | -31.43% | 0.04 | 2,184 | 429 | 1.38 | 0.37 | 0.01 | -0.93 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 222.50 | 8.60 | 9.40 | 9.00 | 8.96 | % | 0.04 | 34 | 0 | 1.39 | 0.35 | 0.01 | -0.92 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 225.00 | 8.30 | 8.70 | 8.50 | 8.43 | -4.22 | -33.36% | 0.04 | 627 | 1,366 | 1.40 | 0.33 | 0.01 | -0.90 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 227.50 | 7.60 | 8.15 | 7.88 | 7.93 | % | 0.03 | 34 | 0 | 1.41 | 0.31 | 0.01 | -0.88 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 230.00 | 7.10 | 7.35 | 7.23 | 7.25 | -3.75 | -34.10% | 0.03 | 489 | 536 | 1.40 | 0.29 | 0.01 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 232.50 | 6.40 | 7.10 | 6.75 | 6.81 | % | 0.03 | 106 | 0 | 1.41 | 0.28 | 0.01 | -0.84 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 235.00 | 6.15 | 6.50 | 6.33 | 6.35 | -3.53 | -35.73% | 0.03 | 625 | 180 | 1.41 | 0.26 | 0.01 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 237.50 | 5.70 | 6.25 | 5.98 | 6.74 | % | 0.03 | 17 | 0 | 1.43 | 0.25 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 240.00 | 5.50 | 5.70 | 5.60 | 5.55 | -3.05 | -35.47% | 0.02 | 240 | 158 | 1.43 | 0.23 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 242.50 | 5.00 | 5.35 | 5.18 | 5.15 | % | 0.02 | 23 | 0 | 1.43 | 0.22 | 0.01 | -0.74 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 245.00 | 4.65 | 5.00 | 4.83 | 4.84 | -2.91 | -37.55% | 0.02 | 335 | 96 | 1.44 | 0.21 | 0.01 | -0.72 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 247.50 | 4.35 | 4.75 | 4.55 | 4.55 | % | 0.02 | 81 | 0 | 1.45 | 0.20 | 0.01 | -0.70 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 250.00 | 4.15 | 4.25 | 4.20 | 4.20 | -2.32 | -35.59% | 0.02 | 7,228 | 1,234 | 1.45 | 0.19 | 0.01 | -0.67 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 252.50 | 3.70 | 4.25 | 3.98 | 4.70 | % | 0.02 | 94 | 0 | 1.45 | 0.17 | 0.01 | -0.65 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 255.00 | 3.50 | 3.80 | 3.65 | 3.80 | -2.02 | -34.71% | 0.01 | 913 | 515 | 1.46 | 0.16 | 0.01 | -0.63 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 257.50 | 3.15 | 3.60 | 3.38 | 3.60 | % | 0.01 | 8 | 0 | 1.46 | 0.15 | 0.01 | -0.60 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 260.00 | 3.05 | 3.35 | 3.20 | 3.12 | % | 0.01 | 80 | 0 | 1.47 | 0.15 | 0.01 | -0.58 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 262.50 | 2.82 | 3.15 | 2.99 | 3.00 | % | 0.01 | 4 | 0 | 1.48 | 0.14 | 0.00 | -0.56 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 265.00 | 2.61 | 3.10 | 2.86 | 2.79 | % | 0.01 | 51 | 0 | 1.49 | 0.13 | 0.00 | -0.54 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 267.50 | 1.80 | 2.82 | 2.31 | 3.20 | % | 0.01 | 4 | 0 | 1.43 | 0.12 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 270.00 | 2.25 | 2.67 | 2.46 | 2.70 | % | 0.01 | 74 | 0 | 1.49 | 0.12 | 0.00 | -0.50 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 272.50 | 2.09 | 2.49 | 2.29 | 2.70 | % | 0.01 | 5 | 0 | 1.49 | 0.11 | 0.00 | -0.48 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 275.00 | 2.02 | 2.27 | 2.15 | 2.15 | % | 0.01 | 100 | 0 | 1.50 | 0.10 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 277.50 | 1.82 | 2.22 | 2.02 | 2.32 | % | 0.01 | 6 | 0 | 1.51 | 0.10 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 280.00 | 1.70 | 2.10 | 1.90 | 2.19 | % | 0.01 | 95 | 0 | 1.51 | 0.09 | 0.00 | -0.43 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 282.50 | 1.58 | 1.95 | 1.77 | 2.19 | % | 0.01 | 3 | 0 | 1.52 | 0.09 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 285.00 | 1.57 | 1.75 | 1.66 | 2.00 | % | 0.01 | 44 | 0 | 1.53 | 0.08 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 290.00 | 1.36 | 1.67 | 1.52 | 1.47 | % | 0.01 | 21 | 0 | 1.55 | 0.07 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 300.00 | 1.05 | 1.35 | 1.20 | 1.15 | % | 0.00 | 147 | 0 | 1.57 | 0.06 | 0.00 | -0.31 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 310.00 | 0.49 | 1.22 | 0.86 | 1.00 | % | 0.00 | 55 | 0 | 1.55 | 0.05 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 320.00 | 0.44 | 0.88 | 0.66 | 0.80 | % | 0.00 | 328 | 0 | 1.56 | 0.04 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.93 | -95.88% | 0.00 | 2 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 2.18 | 1.10 | 0.05 | -0.01 | -16.67% | 0.01 | 12 | 345 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 2.20 | 1.10 | 0.04 | -0.36 | -90.00% | 0.01 | 2 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.52 | -94.55% | 0.00 | 92 | 22 | 2.28 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.35 | -92.11% | 0.00 | 6 | 1 | 2.03 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 10 | 1.70 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 106.00 | 0.01 | 0.63 | 0.32 | 0.03 | -0.28 | -90.33% | 0.00 | 146 | 3 | 1.76 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 107.00 | 0.00 | 2.22 | 1.11 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.79 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/27/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 1.81 | 0.91 | 0.10 | -0.41 | -80.40% | 0.01 | 1,026 | 46 | 2.63 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 109.00 | 0.00 | 0.64 | 0.32 | 0.13 | +0.03 | +30.00% | 0.00 | 530 | 31 | 2.10 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.35 | 0.18 | 0.09 | +0.02 | +28.58% | 0.00 | 1,738 | 188 | 1.57 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 2.24 | 1.12 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 2.24 | 1.12 | 0.18 | -0.16 | -47.06% | 0.01 | 4,002 | 7 | 2.63 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 1.73 | 0.87 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.44 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.47 | -82.46% | 0.00 | 1 | 23 | 1.81 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 106 | 2.46 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 1.82 | 0.91 | 0.46 | -0.72 | -61.02% | 0.01 | 1 | 7 | 2.37 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 117.00 | 0.01 | 0.89 | 0.45 | 0.18 | +0.04 | +28.58% | 0.00 | 44 | 5 | 1.57 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 118.00 | 0.02 | 1.11 | 0.57 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 2.29 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 120.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 466 | 268 | 1.45 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.34 | 0.00 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 122.00 | 0.01 | 2.36 | 1.19 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.68 | -0.01 | 0.00 | -0.08 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 123.00 | 0.00 | 2.32 | 1.16 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | -0.01 | 0.00 | -0.08 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 124.00 | 0.08 | 0.28 | 0.18 | 0.21 | +0.03 | +16.67% | 0.00 | 30 | 96 | 1.37 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.08 | +40.00% | 0.00 | 90 | 141 | 1.47 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 0.76 | 0.38 | 0.42 | -0.64 | -60.38% | 0.00 | 2 | 29 | 1.71 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 0.34 | 0.17 | 0.34 | +0.13 | +61.91% | 0.00 | 6 | 181 | 1.46 | -0.01 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 128.00 | 0.15 | 1.74 | 0.95 | 0.34 | +0.16 | +88.89% | 0.01 | 20 | 36 | 1.63 | -0.01 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 129.00 | 0.00 | 0.85 | 0.43 | 0.23 | -0.02 | -8.00% | 0.00 | 44 | 64 | 1.67 | -0.01 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 0.28 | 0.45 | 0.37 | 0.32 | +0.02 | +6.67% | 0.00 | 38 | 221 | 1.41 | -0.01 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 2.47 | 1.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.92 | -0.01 | 0.00 | -0.12 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 2.49 | 1.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.05 | -0.01 | 0.00 | -0.12 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 133.00 | 0.02 | 0.87 | 0.45 | 0.47 | -0.02 | -4.09% | 0.00 | 293 | 55 | 1.26 | -0.02 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 2.54 | 1.27 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.00 | -0.02 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 0.39 | 0.48 | 0.44 | 0.38 | -0.07 | -15.56% | 0.00 | 349 | 209 | 1.32 | -0.03 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 136.00 | 0.25 | 0.75 | 0.50 | 0.51 | +0.10 | +24.39% | 0.00 | 18 | 175 | 1.33 | -0.03 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 137.00 | 0.10 | 1.12 | 0.61 | 0.57 | +0.07 | +14.00% | 0.00 | 3 | 66 | 1.30 | -0.03 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 138.00 | 0.32 | 1.24 | 0.78 | 0.57 | +0.04 | +7.55% | 0.01 | 4 | 118 | 1.40 | -0.03 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 139.00 | 0.46 | 0.65 | 0.56 | 0.62 | +0.07 | +12.73% | 0.00 | 14 | 86 | 1.31 | -0.03 | 0.00 | -0.21 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.06 | -8.83% | 0.00 | 260 | 442 | 1.32 | -0.04 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 141.00 | 0.60 | 0.75 | 0.68 | 0.64 | +0.01 | +1.59% | 0.00 | 22 | 399 | 1.32 | -0.04 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 142.00 | 0.48 | 0.99 | 0.74 | 0.79 | +0.15 | +23.44% | 0.01 | 12 | 31 | 1.31 | -0.04 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 143.00 | 0.57 | 0.99 | 0.78 | 0.86 | +0.39 | +82.98% | 0.01 | 42 | 24 | 1.31 | -0.04 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 144.00 | 0.59 | 0.99 | 0.79 | 0.77 | +0.12 | +18.47% | 0.01 | 8 | 93 | 1.28 | -0.05 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 0.69 | 0.95 | 0.82 | 0.90 | +0.10 | +12.50% | 0.01 | 758 | 298 | 1.28 | -0.05 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 146.00 | 0.89 | 1.00 | 0.95 | 0.93 | +0.03 | +3.34% | 0.01 | 30 | 58 | 1.29 | -0.05 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 147.00 | 0.97 | 1.02 | 1.00 | 1.05 | +0.05 | +5.00% | 0.01 | 36 | 89 | 1.29 | -0.05 | 0.00 | -0.29 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 148.00 | 1.01 | 1.20 | 1.11 | 1.14 | +0.16 | +16.33% | 0.01 | 49 | 31 | 1.29 | -0.06 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 149.00 | 1.08 | 1.37 | 1.23 | 1.12 | +0.07 | +6.67% | 0.01 | 15 | 53 | 1.30 | -0.06 | 0.00 | -0.31 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 1.25 | 1.32 | 1.29 | 1.29 | +0.13 | +11.21% | 0.01 | 1,136 | 848 | 1.29 | -0.06 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 152.50 | 1.40 | 1.66 | 1.53 | 1.53 | +0.12 | +8.52% | 0.01 | 61 | 117 | 1.29 | -0.07 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 1.71 | 1.92 | 1.82 | 1.75 | +0.17 | +10.76% | 0.01 | 157 | 481 | 1.29 | -0.09 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 157.50 | 2.00 | 2.23 | 2.12 | 2.13 | +0.26 | +13.91% | 0.01 | 68 | 98 | 1.28 | -0.10 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 2.37 | 2.60 | 2.49 | 2.60 | +0.47 | +22.07% | 0.02 | 390 | 235 | 1.28 | -0.11 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 162.50 | 2.78 | 2.97 | 2.88 | 2.86 | +0.47 | +19.67% | 0.02 | 1,254 | 1,118 | 1.27 | -0.13 | 0.01 | -0.50 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 3.25 | 3.45 | 3.35 | 3.40 | +0.56 | +19.72% | 0.02 | 363 | 471 | 1.28 | -0.14 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 167.50 | 3.75 | 4.10 | 3.93 | 3.92 | +0.67 | +20.62% | 0.02 | 70 | 130 | 1.28 | -0.16 | 0.01 | -0.58 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 4.35 | 4.65 | 4.50 | 4.40 | +0.70 | +18.92% | 0.03 | 697 | 1,145 | 1.28 | -0.18 | 0.01 | -0.62 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 172.50 | 5.00 | 5.30 | 5.15 | 5.20 | +0.85 | +19.54% | 0.03 | 735 | 238 | 1.28 | -0.20 | 0.01 | -0.66 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 5.70 | 5.95 | 5.83 | 5.86 | +1.04 | +21.58% | 0.03 | 474 | 1,143 | 1.28 | -0.23 | 0.01 | -0.70 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 177.50 | 6.50 | 7.05 | 6.78 | 6.80 | +1.10 | +19.30% | 0.04 | 141 | 125 | 1.29 | -0.25 | 0.01 | -0.74 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 7.40 | 7.85 | 7.63 | 7.59 | +1.45 | +23.62% | 0.04 | 572 | 551 | 1.30 | -0.27 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 182.50 | 8.20 | 8.85 | 8.53 | 8.42 | +1.57 | +22.92% | 0.05 | 55 | 57 | 1.29 | -0.30 | 0.01 | -0.81 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 9.50 | 9.90 | 9.70 | 9.64 | +1.89 | +24.39% | 0.05 | 552 | 661 | 1.31 | -0.32 | 0.01 | -0.85 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 187.50 | 10.35 | 11.15 | 10.75 | 10.69 | +1.89 | +21.48% | 0.06 | 334 | 148 | 1.32 | -0.35 | 0.01 | -0.87 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 11.60 | 12.30 | 11.95 | 11.88 | +2.13 | +21.85% | 0.06 | 546 | 248 | 1.33 | -0.37 | 0.01 | -0.90 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 192.50 | 12.90 | 13.15 | 13.03 | 13.00 | +2.55 | +24.41% | 0.07 | 40 | 113 | 1.32 | -0.39 | 0.01 | -0.92 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 14.15 | 14.80 | 14.48 | 14.43 | +2.98 | +26.03% | 0.07 | 138 | 545 | 1.34 | -0.42 | 0.01 | -0.94 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 197.50 | 15.45 | 16.15 | 15.80 | 15.81 | +2.86 | +22.09% | 0.08 | 88 | 40 | 1.34 | -0.44 | 0.01 | -0.95 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 16.95 | 17.45 | 17.20 | 17.22 | +3.42 | +24.79% | 0.09 | 1,357 | 655 | 1.35 | -0.47 | 0.01 | -0.96 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 202.50 | 18.30 | 19.10 | 18.70 | 18.65 | +3.30 | +21.50% | 0.09 | 62 | 66 | 1.35 | -0.49 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 205.00 | 19.75 | 20.65 | 20.20 | 19.35 | +2.60 | +15.53% | 0.10 | 72 | 42 | 1.36 | -0.51 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 207.50 | 21.40 | 22.25 | 21.83 | 21.60 | +4.07 | +23.22% | 0.11 | 6 | 33 | 1.37 | -0.53 | 0.01 | -0.98 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 210.00 | 23.00 | 23.80 | 23.40 | 23.41 | +4.41 | +23.22% | 0.11 | 114 | 170 | 1.37 | -0.55 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 212.50 | 24.45 | 25.85 | 25.15 | 25.00 | +4.46 | +21.72% | 0.12 | 3 | 106 | 1.38 | -0.57 | 0.01 | -0.97 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 215.00 | 26.40 | 27.35 | 26.88 | 27.03 | +8.15 | +43.17% | 0.13 | 8 | 6 | 1.38 | -0.60 | 0.01 | -0.96 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 217.50 | 28.20 | 29.20 | 28.70 | % | 0.13 | 0 | 0 | 1.39 | -0.61 | 0.01 | -0.94 | 5/27/2026 4:00:05 PM EST | |||
| 220.00 | 29.80 | 31.25 | 30.53 | 30.60 | +5.73 | +23.04% | 0.14 | 24 | 20 | 1.40 | -0.63 | 0.01 | -0.93 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 222.50 | 31.85 | 33.05 | 32.45 | % | 0.15 | 0 | 0 | 1.41 | -0.65 | 0.01 | -0.92 | 5/27/2026 4:00:05 PM EST | |||
| 225.00 | 33.80 | 35.65 | 34.73 | 34.21 | +2.65 | +8.40% | 0.15 | 4 | 17 | 1.44 | -0.67 | 0.01 | -0.90 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 227.50 | 35.75 | 36.90 | 36.33 | % | 0.16 | 0 | 0 | 1.42 | -0.69 | 0.01 | -0.88 | 5/27/2026 4:00:05 PM EST | |||
| 230.00 | 37.05 | 39.25 | 38.15 | 37.36 | +5.16 | +16.03% | 0.17 | 4 | 20 | 1.41 | -0.71 | 0.01 | -0.86 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 232.50 | 38.95 | 41.45 | 40.20 | % | 0.17 | 0 | 0 | 1.42 | -0.72 | 0.01 | -0.84 | 5/27/2026 4:00:05 PM EST | |||
| 235.00 | 41.45 | 43.35 | 42.40 | 49.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -0.74 | 0.01 | -0.81 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 237.50 | 43.10 | 45.40 | 44.25 | % | 0.19 | 0 | 0 | 1.42 | -0.75 | 0.01 | -0.79 | 5/27/2026 4:00:05 PM EST | |||
| 240.00 | 45.80 | 47.45 | 46.63 | 46.42 | % | 0.19 | 14 | 0 | 1.45 | -0.77 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 242.50 | 47.35 | 50.10 | 48.73 | % | 0.20 | 0 | 0 | 1.45 | -0.78 | 0.01 | -0.74 | 5/27/2026 4:00:05 PM EST | |||
| 245.00 | 49.50 | 51.80 | 50.65 | % | 0.21 | 0 | 0 | 1.43 | -0.79 | 0.01 | -0.72 | 5/27/2026 4:00:05 PM EST | |||
| 247.50 | 51.70 | 54.00 | 52.85 | % | 0.21 | 0 | 0 | 1.44 | -0.80 | 0.01 | -0.70 | 5/27/2026 4:00:05 PM EST | |||
| 250.00 | 54.00 | 56.40 | 55.20 | 53.05 | +5.05 | +10.53% | 0.22 | 12 | 30 | 1.46 | -0.81 | 0.01 | -0.67 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 252.50 | 55.60 | 59.15 | 57.38 | % | 0.23 | 0 | 0 | 1.45 | -0.83 | 0.01 | -0.65 | 5/27/2026 4:00:05 PM EST | |||
| 255.00 | 58.40 | 61.05 | 59.73 | 58.15 | -28.00 | -32.51% | 0.23 | 23 | 20 | 1.48 | -0.84 | 0.01 | -0.63 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 257.50 | 60.30 | 63.60 | 61.95 | % | 0.24 | 0 | 0 | 1.46 | -0.84 | 0.01 | -0.60 | 5/27/2026 4:00:05 PM EST | |||
| 260.00 | 62.65 | 66.05 | 64.35 | % | 0.25 | 0 | 0 | 1.48 | -0.85 | 0.01 | -0.58 | 5/27/2026 4:00:05 PM EST | |||
| 262.50 | 65.20 | 67.90 | 66.55 | % | 0.25 | 0 | 0 | 1.48 | -0.86 | 0.00 | -0.56 | 5/27/2026 4:00:05 PM EST | |||
| 265.00 | 67.05 | 70.30 | 68.68 | % | 0.26 | 0 | 0 | 1.43 | -0.87 | 0.00 | -0.54 | 5/27/2026 4:00:05 PM EST | |||
| 267.50 | 69.45 | 72.65 | 71.05 | % | 0.27 | 0 | 0 | 1.44 | -0.88 | 0.00 | -0.53 | 5/27/2026 4:00:05 PM EST | |||
| 270.00 | 71.70 | 75.15 | 73.43 | % | 0.27 | 0 | 0 | 1.42 | -0.88 | 0.00 | -0.50 | 5/27/2026 4:00:05 PM EST | |||
| 272.50 | 74.50 | 77.30 | 75.90 | % | 0.28 | 0 | 0 | 1.49 | -0.89 | 0.00 | -0.48 | 5/27/2026 4:00:05 PM EST | |||
| 275.00 | 76.40 | 80.05 | 78.23 | % | 0.28 | 0 | 0 | 1.79 | -0.90 | 0.00 | -0.46 | 5/27/2026 4:00:05 PM EST | |||
| 277.50 | 78.60 | 82.25 | 80.43 | % | 0.29 | 0 | 0 | 1.78 | -0.90 | 0.00 | -0.45 | 5/27/2026 4:00:05 PM EST | |||
| 280.00 | 81.50 | 84.40 | 82.95 | % | 0.30 | 0 | 0 | 1.76 | -0.91 | 0.00 | -0.43 | 5/27/2026 4:00:05 PM EST | |||
| 282.50 | 83.55 | 86.75 | 85.15 | % | 0.30 | 0 | 0 | 1.77 | -0.91 | 0.00 | -0.41 | 5/27/2026 4:00:05 PM EST | |||
| 285.00 | 85.90 | 89.25 | 87.58 | % | 0.31 | 0 | 0 | 1.80 | -0.92 | 0.00 | -0.40 | 5/27/2026 4:00:05 PM EST | |||
| 290.00 | 90.70 | 94.15 | 92.43 | % | 0.32 | 0 | 0 | 1.84 | -0.93 | 0.00 | -0.37 | 5/27/2026 4:00:05 PM EST | |||
| 300.00 | 100.40 | 103.65 | 102.03 | % | 0.34 | 0 | 0 | 1.87 | -0.94 | 0.00 | -0.31 | 5/27/2026 4:00:05 PM EST | |||
| 310.00 | 110.15 | 113.85 | 112.00 | % | 0.36 | 0 | 0 | 2.02 | -0.95 | 0.00 | -0.27 | 5/27/2026 4:00:05 PM EST | |||
| 320.00 | 120.00 | 123.65 | 121.83 | 109.00 | % | 0.38 | 1 | 0 | 2.08 | -0.96 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |