Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $203.35 as of 5/29/2026 9:22:49 AM 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 | 123.60 | 126.50 | 125.05 | 124.35 | -4.15 | -3.23% | 1.56 | 1 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 85.00 | 118.70 | 121.80 | 120.25 | 119.49 | % | 1.41 | 1 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 90.00 | 113.65 | 116.80 | 115.23 | % | 1.28 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 95.00 | 108.50 | 111.85 | 110.18 | 111.27 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 100.00 | 103.55 | 106.85 | 105.20 | 105.00 | +3.05 | +3.00% | 1.05 | 1 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 105.00 | 98.50 | 101.90 | 100.20 | 85.06 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:13 PM EST |
| 110.00 | 93.50 | 97.00 | 95.25 | 76.74 | 0.00 | 0.00% | 0.87 | 0 | 23 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:13 PM EST |
| 115.00 | 88.90 | 91.60 | 90.25 | 88.50 | 0.00 | 0.00% | 0.78 | 0 | 60 | 1.88 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 120.00 | 84.00 | 86.35 | 85.18 | 83.26 | +5.44 | +6.99% | 0.71 | 17 | 1 | 1.72 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 125.00 | 79.00 | 81.80 | 80.40 | 75.73 | 0.00 | 0.00% | 0.64 | 0 | 36 | 1.72 | 1.00 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 130.00 | 73.60 | 77.15 | 75.38 | 74.40 | +0.30 | +0.41% | 0.58 | 1 | 18 | 1.70 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 135.00 | 69.30 | 72.20 | 70.75 | 68.89 | -0.36 | -0.52% | 0.52 | 5 | 28 | 1.59 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 140.00 | 64.30 | 67.30 | 65.80 | 63.54 | +4.64 | +7.88% | 0.47 | 1 | 50 | 1.50 | 0.99 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 141.00 | 63.25 | 66.30 | 64.78 | 43.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.08 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 142.00 | 62.00 | 64.70 | 63.35 | 42.42 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.32 | 0.98 | 0.00 | -0.09 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 143.00 | 61.00 | 64.35 | 62.68 | 40.89 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.44 | 0.98 | 0.00 | -0.10 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 144.00 | 60.25 | 63.40 | 61.83 | 54.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.28 | 0.98 | 0.00 | -0.10 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 145.00 | 59.40 | 62.40 | 60.90 | 60.37 | +7.99 | +15.26% | 0.42 | 1 | 0 | 1.40 | 0.98 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 146.00 | 58.25 | 61.45 | 59.85 | 57.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 147.00 | 57.45 | 59.85 | 58.65 | 68.95 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.24 | 0.97 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 148.00 | 56.65 | 59.55 | 58.10 | 58.38 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.22 | 0.97 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 149.00 | 55.50 | 58.55 | 57.03 | 29.18 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.34 | 0.97 | 0.00 | -0.13 | 5/18/2026 | 5/29/2026 4:00:13 PM EST |
| 150.00 | 54.50 | 56.95 | 55.73 | 55.12 | +1.44 | +2.69% | 0.37 | 59 | 16 | 1.20 | 0.97 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 152.50 | 52.10 | 55.20 | 53.65 | 53.48 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.29 | 0.96 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 155.00 | 49.70 | 52.85 | 51.28 | 51.54 | +2.29 | +4.65% | 0.33 | 62 | 26 | 1.25 | 0.95 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 157.50 | 47.45 | 49.75 | 48.60 | 49.57 | +1.45 | +3.02% | 0.31 | 1,001 | 1,033 | 1.09 | 0.94 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 45.15 | 48.15 | 46.65 | 45.85 | +5.41 | +13.38% | 0.29 | 38 | 209 | 1.19 | 0.93 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 162.50 | 42.90 | 45.85 | 44.38 | 41.65 | +20.47 | +96.65% | 0.27 | 15 | 30 | 0.74 | 0.92 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 40.55 | 42.95 | 41.75 | 39.44 | -1.61 | -3.93% | 0.25 | 1 | 441 | 0.72 | 0.91 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 167.50 | 38.40 | 40.70 | 39.55 | 37.40 | -3.18 | -7.84% | 0.24 | 15 | 132 | 0.76 | 0.89 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 170.00 | 36.40 | 39.05 | 37.73 | 37.72 | -0.53 | -1.39% | 0.22 | 33 | 123 | 0.81 | 0.88 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 172.50 | 34.10 | 36.70 | 35.40 | 36.80 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.80 | 0.86 | 0.01 | -0.33 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 32.30 | 34.60 | 33.45 | 30.44 | -3.00 | -8.98% | 0.19 | 12 | 101 | 0.82 | 0.84 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 177.50 | 30.00 | 32.65 | 31.33 | 30.07 | -0.55 | -1.80% | 0.18 | 1 | 121 | 0.80 | 0.82 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 180.00 | 28.00 | 30.50 | 29.25 | 29.63 | +1.73 | +6.21% | 0.16 | 9 | 727 | 0.80 | 0.80 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 182.50 | 26.65 | 28.65 | 27.65 | 26.99 | +2.97 | +12.37% | 0.15 | 7 | 563 | 0.83 | 0.78 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 185.00 | 24.95 | 26.70 | 25.83 | 25.85 | -0.58 | -2.20% | 0.14 | 9 | 246 | 0.83 | 0.76 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 187.50 | 23.05 | 25.15 | 24.10 | 21.16 | -4.46 | -17.41% | 0.13 | 17 | 242 | 0.83 | 0.74 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 21.45 | 23.75 | 22.60 | 23.18 | +0.21 | +0.92% | 0.12 | 66 | 979 | 0.84 | 0.71 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 192.50 | 20.20 | 21.65 | 20.93 | 20.40 | -2.50 | -10.92% | 0.11 | 1 | 29 | 0.84 | 0.69 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 195.00 | 18.65 | 20.30 | 19.48 | 19.45 | +0.29 | +1.52% | 0.10 | 287 | 148 | 0.85 | 0.66 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 197.50 | 17.10 | 18.90 | 18.00 | 18.12 | +0.27 | +1.52% | 0.09 | 95 | 223 | 0.84 | 0.63 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 200.00 | 16.45 | 17.15 | 16.80 | 17.30 | +0.10 | +0.59% | 0.08 | 63 | 903 | 0.86 | 0.60 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 202.50 | 15.20 | 16.20 | 15.70 | 15.45 | -1.05 | -6.37% | 0.08 | 166 | 5,268 | 0.87 | 0.58 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 205.00 | 13.95 | 14.95 | 14.45 | 14.36 | -0.64 | -4.27% | 0.07 | 119 | 694 | 0.87 | 0.55 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 207.50 | 12.85 | 13.55 | 13.20 | 13.77 | -0.43 | -3.03% | 0.06 | 27 | 235 | 0.86 | 0.52 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 210.00 | 11.90 | 12.40 | 12.15 | 12.35 | -0.45 | -3.52% | 0.06 | 649 | 831 | 0.86 | 0.49 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 212.50 | 10.85 | 11.90 | 11.38 | 11.85 | -0.60 | -4.82% | 0.05 | 298 | 76 | 0.88 | 0.46 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 215.00 | 9.95 | 10.50 | 10.23 | 10.60 | -0.30 | -2.76% | 0.05 | 187 | 410 | 0.87 | 0.44 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 217.50 | 8.95 | 10.15 | 9.55 | 10.45 | -0.05 | -0.48% | 0.04 | 29 | 1,029 | 0.88 | 0.41 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 220.00 | 8.30 | 8.95 | 8.63 | 8.60 | -0.60 | -6.53% | 0.04 | 431 | 2,664 | 0.87 | 0.39 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 222.50 | 7.20 | 8.65 | 7.93 | 8.05 | % | 0.04 | 39 | 0 | 0.88 | 0.36 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 225.00 | 6.85 | 7.90 | 7.38 | 7.57 | -0.30 | -3.82% | 0.03 | 110 | 652 | 0.89 | 0.34 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 227.50 | 6.20 | 7.30 | 6.75 | 6.80 | % | 0.03 | 36 | 0 | 0.89 | 0.32 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 230.00 | 5.85 | 6.55 | 6.20 | 6.40 | -0.28 | -4.20% | 0.03 | 989 | 1,599 | 0.90 | 0.30 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 232.50 | 5.20 | 6.20 | 5.70 | 5.65 | % | 0.02 | 2 | 0 | 0.90 | 0.28 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 235.00 | 4.75 | 5.60 | 5.18 | 5.61 | +0.11 | +2.00% | 0.02 | 57 | 184 | 0.90 | 0.26 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 237.50 | 4.30 | 5.25 | 4.78 | 5.25 | % | 0.02 | 4 | 0 | 0.91 | 0.25 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 240.00 | 4.05 | 4.60 | 4.33 | 4.42 | -0.55 | -11.07% | 0.02 | 45 | 745 | 0.91 | 0.23 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 242.50 | 3.65 | 4.40 | 4.03 | 4.10 | % | 0.02 | 14 | 0 | 0.92 | 0.22 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 245.00 | 3.25 | 4.05 | 3.65 | 4.00 | -0.20 | -4.77% | 0.01 | 39 | 497 | 0.92 | 0.20 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 247.50 | 3.05 | 3.85 | 3.45 | 3.45 | % | 0.01 | 13 | 0 | 0.94 | 0.19 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 250.00 | 2.88 | 3.30 | 3.09 | 3.00 | -0.38 | -11.25% | 0.01 | 183 | 330 | 0.93 | 0.18 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 252.50 | 2.60 | 3.30 | 2.95 | 2.99 | % | 0.01 | 10 | 0 | 0.95 | 0.16 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 255.00 | 2.40 | 2.94 | 2.67 | 2.80 | -0.12 | -4.11% | 0.01 | 10 | 555 | 0.95 | 0.15 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 257.50 | 2.22 | 2.74 | 2.48 | % | 0.01 | 0 | 0 | 0.96 | 0.14 | 0.01 | -0.31 | 5/29/2026 4:00:13 PM EST | |||
| 260.00 | 2.01 | 2.55 | 2.28 | 2.35 | -0.15 | -6.00% | 0.01 | 83 | 325 | 0.96 | 0.13 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 262.50 | 1.84 | 2.38 | 2.11 | 2.01 | % | 0.01 | 15 | 0 | 0.97 | 0.12 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 265.00 | 1.71 | 2.23 | 1.97 | 2.00 | +0.35 | +21.22% | 0.01 | 12 | 16 | 0.98 | 0.11 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 270.00 | 1.43 | 1.95 | 1.69 | 1.80 | 0.00 | 0.00% | 0.01 | 9 | 37 | 0.99 | 0.10 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 280.00 | 1.03 | 1.51 | 1.27 | 1.20 | -0.10 | -7.70% | 0.00 | 25 | 21 | 1.01 | 0.07 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 290.00 | 0.71 | 1.13 | 0.92 | 0.96 | -0.29 | -23.20% | 0.00 | 19 | 51 | 1.03 | 0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 300.00 | 0.50 | 1.23 | 0.87 | 0.73 | -0.07 | -8.75% | 0.00 | 61 | 81 | 1.09 | 0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 310.00 | 0.02 | 1.23 | 0.63 | 0.55 | -0.48 | -46.61% | 0.00 | 1 | 6 | 0.99 | 0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.34 | -0.18 | -34.62% | 0.00 | 28 | 59 | 1.14 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:13 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 40 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 115 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 44 | 113 | 1.64 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.09 | +112.50% | 0.00 | 56 | 128 | 1.25 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 125.00 | 0.17 | 0.21 | 0.19 | 0.23 | +0.10 | +76.93% | 0.00 | 21 | 76 | 1.17 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 94 | 152 | 1.24 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 135.00 | 0.15 | 0.54 | 0.35 | 0.37 | +0.12 | +48.00% | 0.00 | 118 | 177 | 1.08 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 140.00 | 0.16 | 0.79 | 0.48 | 0.40 | +0.02 | +5.27% | 0.00 | 4 | 286 | 1.05 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 141.00 | 0.00 | 1.43 | 0.72 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.32 | -0.01 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 142.00 | 0.25 | 0.77 | 0.51 | 0.51 | +0.10 | +24.39% | 0.00 | 41 | 103 | 0.95 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 143.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.17 | -27.42% | 0.00 | 81 | 56 | 0.88 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 144.00 | 0.30 | 0.52 | 0.41 | 0.42 | -0.08 | -16.00% | 0.00 | 108 | 105 | 0.97 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 145.00 | 0.33 | 0.55 | 0.44 | 0.44 | -0.16 | -26.67% | 0.00 | 110 | 241 | 0.98 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 146.00 | 0.24 | 0.91 | 0.58 | 0.57 | +0.08 | +16.33% | 0.00 | 21 | 33 | 0.99 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 147.00 | 0.05 | 1.22 | 0.64 | 0.63 | +0.07 | +12.50% | 0.00 | 4 | 22 | 0.93 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 148.00 | 0.42 | 0.73 | 0.58 | 0.58 | -0.03 | -4.92% | 0.00 | 26 | 101 | 0.98 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 149.00 | 0.37 | 1.08 | 0.73 | 0.72 | -0.04 | -5.27% | 0.00 | 10 | 13 | 0.99 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 150.00 | 0.54 | 0.80 | 0.67 | 0.70 | +0.01 | +1.45% | 0.00 | 28 | 189 | 0.98 | -0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 152.50 | 0.43 | 0.94 | 0.69 | 0.78 | -0.06 | -7.15% | 0.00 | 2 | 40 | 0.93 | -0.04 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 155.00 | 0.79 | 1.00 | 0.90 | 0.89 | -0.12 | -11.89% | 0.01 | 23 | 186 | 0.95 | -0.05 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 157.50 | 0.83 | 1.31 | 1.07 | 1.02 | -0.14 | -12.07% | 0.01 | 20 | 95 | 0.94 | -0.06 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 1.12 | 1.33 | 1.23 | 1.30 | +0.04 | +3.18% | 0.01 | 103 | 198 | 0.93 | -0.07 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 162.50 | 1.22 | 1.70 | 1.46 | 1.46 | -0.04 | -2.67% | 0.01 | 33 | 370 | 0.92 | -0.08 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 1.47 | 1.93 | 1.70 | 1.71 | -0.10 | -5.53% | 0.01 | 149 | 288 | 0.92 | -0.09 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 167.50 | 1.72 | 2.23 | 1.98 | 1.90 | -0.28 | -12.85% | 0.01 | 22 | 76 | 0.91 | -0.11 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 170.00 | 2.09 | 2.53 | 2.31 | 2.24 | -0.16 | -6.67% | 0.01 | 94 | 686 | 0.90 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 172.50 | 2.45 | 2.93 | 2.69 | 2.55 | -0.31 | -10.84% | 0.02 | 18 | 47 | 0.90 | -0.14 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 2.94 | 3.40 | 3.17 | 3.40 | +0.13 | +3.98% | 0.02 | 141 | 721 | 0.90 | -0.16 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 177.50 | 3.20 | 3.85 | 3.53 | 3.63 | -0.24 | -6.21% | 0.02 | 30 | 68 | 0.88 | -0.18 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 180.00 | 3.95 | 4.45 | 4.20 | 4.25 | 0.00 | 0.00% | 0.02 | 154 | 269 | 0.89 | -0.20 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 182.50 | 4.35 | 5.15 | 4.75 | 5.03 | -0.34 | -6.34% | 0.03 | 19 | 50 | 0.88 | -0.22 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 185.00 | 5.10 | 5.85 | 5.48 | 5.55 | 0.00 | 0.00% | 0.03 | 65 | 120 | 0.88 | -0.24 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 187.50 | 5.70 | 6.90 | 6.30 | 6.39 | -0.58 | -8.33% | 0.03 | 5 | 164 | 0.89 | -0.26 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 6.55 | 7.60 | 7.08 | 7.10 | -0.13 | -1.80% | 0.04 | 79 | 161 | 0.88 | -0.29 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 192.50 | 7.90 | 8.50 | 8.20 | 8.00 | -0.55 | -6.44% | 0.04 | 112 | 101 | 0.90 | -0.31 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 195.00 | 8.90 | 9.25 | 9.08 | 9.25 | -0.20 | -2.12% | 0.05 | 1,222 | 64 | 0.89 | -0.34 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 197.50 | 9.50 | 10.90 | 10.20 | 10.14 | -1.51 | -12.97% | 0.05 | 618 | 65 | 0.90 | -0.37 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 200.00 | 11.10 | 11.85 | 11.48 | 11.50 | -0.22 | -1.88% | 0.06 | 314 | 275 | 0.90 | -0.40 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 202.50 | 11.90 | 13.25 | 12.58 | 12.00 | -0.79 | -6.18% | 0.06 | 117 | 58 | 0.90 | -0.42 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 205.00 | 13.20 | 14.55 | 13.88 | 13.50 | -0.68 | -4.80% | 0.07 | 102 | 73 | 0.90 | -0.45 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 207.50 | 14.50 | 16.20 | 15.35 | 15.80 | -0.30 | -1.87% | 0.07 | 187 | 23 | 0.91 | -0.48 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 210.00 | 16.00 | 17.45 | 16.73 | 17.40 | +0.51 | +3.02% | 0.08 | 30 | 160 | 0.91 | -0.51 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 212.50 | 17.55 | 19.00 | 18.28 | 21.49 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.91 | -0.54 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 215.00 | 19.00 | 20.55 | 19.78 | 21.63 | +0.43 | +2.03% | 0.09 | 10 | 7 | 0.91 | -0.56 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 217.50 | 20.85 | 22.35 | 21.60 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | -0.59 | 0.01 | -0.51 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 220.00 | 22.60 | 23.95 | 23.28 | 25.18 | +1.75 | +7.47% | 0.11 | 10 | 27 | 0.92 | -0.61 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 222.50 | 24.35 | 25.90 | 25.13 | % | 0.11 | 0 | 0 | 0.93 | -0.64 | 0.01 | -0.50 | 5/29/2026 4:00:13 PM EST | |||
| 225.00 | 26.25 | 27.55 | 26.90 | 28.00 | -7.00 | -20.00% | 0.12 | 20 | 32 | 0.93 | -0.66 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 227.50 | 28.10 | 29.65 | 28.88 | % | 0.13 | 0 | 0 | 0.94 | -0.68 | 0.01 | -0.48 | 5/29/2026 4:00:13 PM EST | |||
| 230.00 | 29.75 | 31.90 | 30.83 | 37.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.95 | -0.70 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 232.50 | 31.00 | 33.65 | 32.33 | % | 0.14 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.46 | 5/29/2026 4:00:13 PM EST | |||
| 235.00 | 33.10 | 35.90 | 34.50 | 37.47 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.93 | -0.74 | 0.01 | -0.44 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 237.50 | 35.90 | 38.40 | 37.15 | % | 0.16 | 0 | 0 | 0.98 | -0.75 | 0.01 | -0.43 | 5/29/2026 4:00:13 PM EST | |||
| 240.00 | 37.85 | 40.10 | 38.98 | 48.75 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.97 | -0.77 | 0.01 | -0.42 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 242.50 | 40.15 | 42.25 | 41.20 | % | 0.17 | 0 | 0 | 0.98 | -0.78 | 0.01 | -0.40 | 5/29/2026 4:00:13 PM EST | |||
| 245.00 | 42.10 | 44.50 | 43.30 | 52.20 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.98 | -0.80 | 0.01 | -0.39 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 247.50 | 44.40 | 46.70 | 45.55 | % | 0.18 | 0 | 0 | 0.99 | -0.81 | 0.01 | -0.38 | 5/29/2026 4:00:13 PM EST | |||
| 250.00 | 46.55 | 49.50 | 48.03 | 48.00 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.01 | -0.82 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 252.50 | 48.35 | 51.45 | 49.90 | % | 0.20 | 0 | 0 | 0.97 | -0.84 | 0.01 | -0.35 | 5/29/2026 4:00:13 PM EST | |||
| 255.00 | 51.10 | 53.85 | 52.48 | 54.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -0.85 | 0.01 | -0.33 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 257.50 | 53.80 | 55.90 | 54.85 | % | 0.21 | 0 | 0 | 1.05 | -0.86 | 0.01 | -0.31 | 5/29/2026 4:00:13 PM EST | |||
| 260.00 | 55.25 | 58.40 | 56.83 | % | 0.22 | 0 | 0 | 1.14 | -0.87 | 0.01 | -0.30 | 5/29/2026 4:00:13 PM EST | |||
| 262.50 | 58.30 | 60.55 | 59.43 | % | 0.23 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.28 | 5/29/2026 4:00:13 PM EST | |||
| 265.00 | 60.60 | 63.20 | 61.90 | % | 0.23 | 0 | 0 | 1.06 | -0.89 | 0.00 | -0.27 | 5/29/2026 4:00:13 PM EST | |||
| 270.00 | 64.65 | 67.75 | 66.20 | % | 0.25 | 0 | 0 | 1.18 | -0.90 | 0.00 | -0.24 | 5/29/2026 4:00:13 PM EST | |||
| 280.00 | 74.25 | 77.50 | 75.88 | % | 0.27 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.19 | 5/29/2026 4:00:13 PM EST | |||
| 290.00 | 84.65 | 87.05 | 85.85 | % | 0.30 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.14 | 5/29/2026 4:00:13 PM EST | |||
| 300.00 | 93.85 | 96.90 | 95.38 | % | 0.32 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.11 | 5/29/2026 4:00:13 PM EST | |||
| 310.00 | 104.35 | 106.85 | 105.60 | 99.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.44 | -0.98 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 320.00 | 113.55 | 117.00 | 115.28 | 108.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.54 | -0.98 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |