Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $219.50 as of 6/2/2026 6:34:11 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 | 209.30 | 212.35 | 210.83 | 124.35 | 0.00 | 0.00% | 2.64 | 0 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:58 PM EST |
| 85.00 | 204.80 | 207.30 | 206.05 | 183.27 | +63.78 | +53.38% | 2.42 | 1 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 90.00 | 199.30 | 202.50 | 200.90 | % | 2.23 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:58 PM EST | |||
| 95.00 | 194.30 | 197.40 | 195.85 | 111.27 | 0.00 | 0.00% | 2.06 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:58 PM EST |
| 100.00 | 189.35 | 192.60 | 190.98 | 183.87 | +78.87 | +75.12% | 1.91 | 10 | 8 | 3.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 105.00 | 184.35 | 187.50 | 185.93 | 85.06 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 3:59:58 PM EST |
| 110.00 | 179.85 | 182.60 | 181.23 | 112.50 | 0.00 | 0.00% | 1.65 | 0 | 23 | 3.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 115.00 | 174.35 | 176.75 | 175.55 | 107.42 | 0.00 | 0.00% | 1.53 | 0 | 61 | 2.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 120.00 | 169.85 | 172.60 | 171.23 | 83.26 | 0.00 | 0.00% | 1.43 | 0 | 18 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:58 PM EST |
| 125.00 | 164.40 | 167.20 | 165.80 | 71.70 | 0.00 | 0.00% | 1.33 | 0 | 37 | 2.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 130.00 | 159.40 | 162.40 | 160.90 | 154.11 | +69.21 | +81.52% | 1.24 | 1 | 20 | 2.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 135.00 | 154.45 | 157.50 | 155.98 | 68.89 | 0.00 | 0.00% | 1.16 | 0 | 30 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:58 PM EST |
| 140.00 | 149.45 | 152.60 | 151.03 | 57.10 | 0.00 | 0.00% | 1.08 | 0 | 52 | 2.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 141.00 | 148.45 | 151.50 | 149.98 | 56.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 142.00 | 147.95 | 150.60 | 149.28 | 42.42 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:58 PM EST |
| 143.00 | 146.50 | 149.40 | 147.95 | 131.45 | +90.56 | +221.48% | 1.03 | 1 | 21 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 144.00 | 145.50 | 148.70 | 147.10 | 130.40 | +53.47 | +69.51% | 1.02 | 1 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 145.00 | 144.50 | 147.65 | 146.08 | 75.95 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 146.00 | 143.50 | 146.25 | 144.88 | 57.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:58 PM EST |
| 147.00 | 142.50 | 145.65 | 144.08 | 68.95 | 0.00 | 0.00% | 0.98 | 0 | 31 | 2.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:58 PM EST |
| 148.00 | 141.50 | 144.45 | 142.98 | 69.60 | 0.00 | 0.00% | 0.97 | 0 | 22 | 2.31 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 149.00 | 141.00 | 143.60 | 142.30 | 29.18 | 0.00 | 0.00% | 0.96 | 0 | 17 | 2.34 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 3:59:58 PM EST |
| 150.00 | 139.55 | 142.40 | 140.98 | 125.38 | +51.21 | +69.05% | 0.94 | 1 | 74 | 2.25 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 152.50 | 137.05 | 140.30 | 138.68 | 53.48 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.33 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 3:59:58 PM EST |
| 155.00 | 134.55 | 137.35 | 135.95 | 51.54 | 0.00 | 0.00% | 0.88 | 0 | 72 | 2.13 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 3:59:58 PM EST |
| 157.50 | 132.10 | 135.15 | 133.63 | 113.31 | +56.31 | +98.79% | 0.85 | 1 | 1,033 | 2.18 | 1.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 160.00 | 129.60 | 132.60 | 131.10 | 109.22 | +44.82 | +69.60% | 0.82 | 14 | 199 | 2.12 | 1.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 162.50 | 127.15 | 130.30 | 128.73 | 97.49 | +45.38 | +87.09% | 0.79 | 1 | 29 | 2.13 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 165.00 | 124.70 | 127.35 | 126.03 | 121.00 | +60.96 | +101.54% | 0.76 | 7 | 436 | 1.94 | 0.99 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 167.50 | 122.20 | 125.15 | 123.68 | 57.10 | 0.00 | 0.00% | 0.74 | 0 | 117 | 1.99 | 0.99 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 170.00 | 119.75 | 122.65 | 121.20 | 113.23 | +59.23 | +109.69% | 0.71 | 26 | 126 | 1.95 | 0.99 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 172.50 | 117.30 | 120.15 | 118.73 | 98.90 | +61.96 | +167.74% | 0.69 | 2 | 51 | 1.90 | 0.99 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 175.00 | 114.80 | 117.70 | 116.25 | 108.07 | +59.17 | +121.01% | 0.66 | 6 | 111 | 1.87 | 0.99 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 177.50 | 112.35 | 115.40 | 113.88 | 48.06 | 0.00 | 0.00% | 0.64 | 0 | 122 | 1.88 | 0.99 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 180.00 | 109.90 | 112.70 | 111.30 | 108.50 | +63.92 | +143.39% | 0.62 | 38 | 719 | 1.78 | 0.98 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 182.50 | 107.45 | 110.35 | 108.90 | 104.00 | +61.50 | +144.71% | 0.60 | 4 | 569 | 1.77 | 0.98 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 185.00 | 105.00 | 107.85 | 106.43 | 93.85 | +53.77 | +134.16% | 0.58 | 20 | 247 | 1.73 | 0.98 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 187.50 | 102.55 | 105.60 | 104.08 | 96.33 | +56.78 | +143.57% | 0.56 | 5 | 242 | 1.74 | 0.98 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 190.00 | 100.10 | 102.85 | 101.48 | 95.11 | +62.11 | +188.22% | 0.53 | 52 | 1,015 | 1.64 | 0.97 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 192.50 | 97.05 | 100.70 | 98.88 | 29.39 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.67 | 0.97 | 0.00 | -0.19 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 195.00 | 95.25 | 98.00 | 96.63 | 88.47 | +59.57 | +206.13% | 0.50 | 400 | 505 | 1.59 | 0.97 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 197.50 | 92.80 | 95.80 | 94.30 | 88.50 | +63.00 | +247.06% | 0.48 | 22 | 225 | 1.61 | 0.96 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 200.00 | 90.40 | 92.80 | 91.60 | 88.61 | +64.01 | +260.21% | 0.46 | 229 | 764 | 1.46 | 0.96 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 202.50 | 87.95 | 91.00 | 89.48 | 86.00 | +62.15 | +260.59% | 0.44 | 225 | 5,183 | 1.56 | 0.96 | 0.00 | -0.28 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 205.00 | 85.55 | 88.55 | 87.05 | 82.95 | +61.05 | +278.77% | 0.42 | 90 | 422 | 1.52 | 0.96 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 207.50 | 83.20 | 85.90 | 84.55 | 83.89 | +61.09 | +267.94% | 0.41 | 208 | 231 | 1.46 | 0.95 | 0.00 | -0.31 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 210.00 | 80.95 | 83.65 | 82.30 | 80.25 | +60.60 | +308.40% | 0.39 | 278 | 1,098 | 1.45 | 0.95 | 0.00 | -0.33 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 212.50 | 78.40 | 81.30 | 79.85 | 75.54 | +54.92 | +266.35% | 0.38 | 120 | 333 | 1.43 | 0.94 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 215.00 | 76.55 | 78.85 | 77.70 | 71.28 | +54.90 | +335.17% | 0.36 | 155 | 593 | 1.27 | 0.94 | 0.00 | -0.38 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 217.50 | 74.20 | 76.70 | 75.45 | 71.87 | +55.92 | +350.60% | 0.35 | 24 | 1,067 | 1.27 | 0.93 | 0.00 | -0.40 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 220.00 | 71.40 | 74.30 | 72.85 | 72.00 | +57.50 | +396.56% | 0.33 | 634 | 2,475 | 1.15 | 0.92 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 222.50 | 69.25 | 72.15 | 70.70 | 67.00 | +53.80 | +407.58% | 0.32 | 67 | 100 | 1.23 | 0.92 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 225.00 | 67.35 | 69.00 | 68.18 | 68.80 | +56.50 | +459.35% | 0.30 | 753 | 940 | 1.23 | 0.91 | 0.00 | -0.47 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 227.50 | 65.05 | 67.35 | 66.20 | 50.00 | +38.70 | +342.48% | 0.29 | 13 | 23 | 1.25 | 0.90 | 0.00 | -0.49 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 230.00 | 62.95 | 64.95 | 63.95 | 63.81 | +53.23 | +503.12% | 0.28 | 252 | 2,354 | 1.22 | 0.90 | 0.00 | -0.52 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 232.50 | 60.10 | 63.25 | 61.68 | 58.27 | +46.41 | +391.32% | 0.27 | 7 | 15 | 1.21 | 0.89 | 0.00 | -0.55 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 235.00 | 57.95 | 60.70 | 59.33 | 57.80 | +48.85 | +545.81% | 0.25 | 101 | 267 | 1.18 | 0.88 | 0.00 | -0.57 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 237.50 | 55.85 | 58.45 | 57.15 | 50.00 | +41.60 | +495.24% | 0.24 | 34 | 37 | 1.18 | 0.87 | 0.00 | -0.60 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 240.00 | 54.80 | 56.30 | 55.55 | 53.40 | +45.75 | +598.04% | 0.23 | 353 | 2,757 | 1.23 | 0.86 | 0.00 | -0.63 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 242.50 | 51.65 | 54.35 | 53.00 | 46.98 | +39.99 | +572.11% | 0.22 | 267 | 18 | 1.17 | 0.85 | 0.00 | -0.66 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 245.00 | 49.60 | 52.65 | 51.13 | 46.75 | +40.23 | +617.03% | 0.21 | 417 | 571 | 1.18 | 0.84 | 0.00 | -0.69 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 247.50 | 47.65 | 50.35 | 49.00 | 43.10 | +37.16 | +625.59% | 0.20 | 26 | 16 | 1.17 | 0.82 | 0.00 | -0.72 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 250.00 | 45.70 | 48.95 | 47.33 | 44.00 | +38.50 | +700.00% | 0.19 | 1,225 | 1,914 | 1.18 | 0.81 | 0.00 | -0.74 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 252.50 | 43.85 | 46.40 | 45.13 | 39.47 | +33.75 | +590.04% | 0.18 | 22 | 10 | 1.16 | 0.80 | 0.01 | -0.77 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 255.00 | 42.00 | 44.60 | 43.30 | 40.24 | +35.55 | +758.00% | 0.17 | 311 | 499 | 1.16 | 0.78 | 0.01 | -0.80 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 257.50 | 40.20 | 42.50 | 41.35 | 36.00 | +31.85 | +767.47% | 0.16 | 81 | 15 | 1.15 | 0.77 | 0.01 | -0.83 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 260.00 | 38.40 | 40.85 | 39.63 | 40.30 | +35.81 | +797.55% | 0.15 | 947 | 340 | 1.15 | 0.75 | 0.01 | -0.86 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 262.50 | 37.10 | 39.75 | 38.43 | 38.00 | +33.87 | +820.10% | 0.15 | 142 | 11 | 1.22 | 0.74 | 0.01 | -0.88 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 265.00 | 35.10 | 37.85 | 36.48 | 34.20 | +30.38 | +795.29% | 0.14 | 815 | 316 | 1.16 | 0.72 | 0.01 | -0.91 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 270.00 | 33.20 | 34.00 | 33.60 | 34.00 | +31.02 | +1,040.94% | 0.12 | 2,659 | 109 | 1.19 | 0.69 | 0.01 | -0.96 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 275.00 | 30.40 | 31.30 | 30.85 | 31.00 | +28.00 | +933.34% | 0.11 | 1,604 | 14 | 1.19 | 0.65 | 0.01 | -1.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 280.00 | 27.60 | 29.20 | 28.40 | 28.00 | +25.95 | +1,265.86% | 0.10 | 3,276 | 76 | 1.18 | 0.61 | 0.01 | -1.03 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 290.00 | 23.05 | 23.55 | 23.30 | 23.55 | +21.95 | +1,371.88% | 0.08 | 3,454 | 56 | 1.20 | 0.54 | 0.01 | -1.08 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 300.00 | 19.00 | 19.50 | 19.25 | 19.19 | +18.05 | +1,583.34% | 0.06 | 8,396 | 450 | 1.18 | 0.47 | 0.01 | -1.10 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 310.00 | 15.55 | 16.00 | 15.78 | 15.87 | +14.92 | +1,570.53% | 0.05 | 1,382 | 17 | 1.21 | 0.40 | 0.01 | -1.09 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 320.00 | 12.80 | 13.00 | 12.90 | 12.88 | +12.11 | +1,572.73% | 0.04 | 6,342 | 169 | 1.24 | 0.35 | 0.01 | -1.07 | 6/2/2026 | 6/2/2026 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 72 | 2.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 341 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:58 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 30 | 113 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 140 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 187 | 150 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.09 | -64.29% | 0.00 | 69 | 436 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 356 | 244 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 553 | 197 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 140.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 334 | 287 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.35 | -97.23% | 0.00 | 3 | 55 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.38 | -80.86% | 0.00 | 15 | 174 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 143.00 | 0.01 | 0.18 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:58 PM EST |
| 144.00 | 0.05 | 0.53 | 0.29 | 0.12 | -0.17 | -58.63% | 0.00 | 429 | 147 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 145.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.17 | -58.63% | 0.00 | 395 | 407 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 0.42 | 0.21 | 0.13 | -0.54 | -80.60% | 0.00 | 2 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 147.00 | 0.00 | 1.83 | 0.92 | 0.12 | -0.51 | -80.96% | 0.01 | 2 | 23 | 2.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 148.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.29 | -74.36% | 0.00 | 30 | 107 | 1.94 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 149.00 | 0.10 | 0.72 | 0.41 | 0.15 | -0.18 | -54.55% | 0.00 | 22 | 20 | 1.85 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 150.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.23 | -63.89% | 0.00 | 295 | 239 | 1.65 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 152.50 | 0.05 | 0.76 | 0.41 | 0.17 | -0.25 | -59.53% | 0.00 | 38 | 39 | 1.75 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 155.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.20 | -55.56% | 0.00 | 125 | 398 | 1.62 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 157.50 | 0.17 | 0.95 | 0.56 | 0.18 | -0.29 | -61.71% | 0.00 | 53 | 88 | 1.82 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 160.00 | 0.21 | 0.25 | 0.23 | 0.20 | -0.35 | -63.64% | 0.00 | 318 | 300 | 1.60 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 162.50 | 0.23 | 0.92 | 0.58 | 0.24 | -0.41 | -63.08% | 0.00 | 56 | 374 | 1.75 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 165.00 | 0.26 | 0.47 | 0.37 | 0.27 | -0.47 | -63.52% | 0.00 | 188 | 437 | 1.63 | -0.01 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 167.50 | 0.29 | 0.56 | 0.43 | 0.32 | -0.60 | -65.22% | 0.00 | 92 | 72 | 1.62 | -0.01 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 170.00 | 0.32 | 0.38 | 0.35 | 0.38 | -0.67 | -63.81% | 0.00 | 841 | 827 | 1.54 | -0.01 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 172.50 | 0.36 | 0.50 | 0.43 | 0.33 | -0.90 | -73.18% | 0.00 | 60 | 66 | 1.55 | -0.01 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 175.00 | 0.39 | 0.64 | 0.52 | 0.36 | -1.02 | -73.92% | 0.00 | 463 | 684 | 1.54 | -0.01 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 177.50 | 0.43 | 1.18 | 0.81 | 0.65 | -0.96 | -59.63% | 0.00 | 170 | 77 | 1.67 | -0.01 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 180.00 | 0.46 | 0.79 | 0.63 | 0.63 | -1.32 | -67.70% | 0.00 | 969 | 860 | 1.52 | -0.02 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 182.50 | 0.19 | 1.09 | 0.64 | 0.64 | -1.56 | -70.91% | 0.00 | 301 | 299 | 1.44 | -0.02 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 185.00 | 0.40 | 0.68 | 0.54 | 0.54 | -2.09 | -79.47% | 0.00 | 202 | 254 | 1.41 | -0.02 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 187.50 | 0.55 | 0.65 | 0.60 | 0.58 | -2.52 | -81.29% | 0.00 | 137 | 116 | 1.40 | -0.02 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 190.00 | 0.58 | 0.89 | 0.74 | 0.89 | -2.66 | -74.93% | 0.00 | 762 | 250 | 1.41 | -0.03 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 192.50 | 0.60 | 1.42 | 1.01 | 0.85 | -3.22 | -79.12% | 0.01 | 821 | 125 | 1.44 | -0.03 | 0.00 | -0.19 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 195.00 | 0.65 | 0.85 | 0.75 | 0.75 | -3.92 | -83.94% | 0.00 | 472 | 846 | 1.34 | -0.03 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 197.50 | 0.59 | 0.92 | 0.76 | 0.76 | -4.44 | -85.39% | 0.00 | 80 | 525 | 1.30 | -0.04 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 200.00 | 0.81 | 0.97 | 0.89 | 0.90 | -5.10 | -85.00% | 0.00 | 2,003 | 692 | 1.31 | -0.04 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 202.50 | 0.65 | 1.15 | 0.90 | 1.03 | -5.94 | -85.23% | 0.00 | 133 | 187 | 1.27 | -0.04 | 0.00 | -0.28 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 205.00 | 0.99 | 1.36 | 1.18 | 1.06 | -6.86 | -86.62% | 0.01 | 271 | 259 | 1.30 | -0.04 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 207.50 | 1.14 | 1.35 | 1.25 | 1.26 | -6.61 | -83.99% | 0.01 | 525 | 119 | 1.28 | -0.05 | 0.00 | -0.31 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 210.00 | 1.28 | 1.46 | 1.37 | 1.32 | -8.58 | -86.67% | 0.01 | 1,426 | 179 | 1.27 | -0.05 | 0.00 | -0.33 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 212.50 | 1.24 | 1.63 | 1.44 | 1.40 | -8.49 | -85.85% | 0.01 | 115 | 28 | 1.25 | -0.06 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 215.00 | 1.42 | 1.75 | 1.59 | 1.57 | -10.58 | -87.08% | 0.01 | 477 | 57 | 1.24 | -0.06 | 0.00 | -0.38 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 217.50 | 1.59 | 1.93 | 1.76 | 1.76 | -11.79 | -87.02% | 0.01 | 261 | 16 | 1.23 | -0.07 | 0.00 | -0.40 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 220.00 | 1.88 | 2.06 | 1.97 | 1.88 | -12.47 | -86.90% | 0.01 | 1,177 | 48 | 1.22 | -0.08 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 222.50 | 1.98 | 2.29 | 2.14 | 2.15 | -12.70 | -85.53% | 0.01 | 57 | 3 | 1.21 | -0.08 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 225.00 | 2.30 | 2.47 | 2.39 | 2.35 | -13.54 | -85.22% | 0.01 | 497 | 57 | 1.20 | -0.09 | 0.00 | -0.47 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 227.50 | 2.47 | 2.75 | 2.61 | 2.75 | -16.65 | -85.83% | 0.01 | 119 | 0 | 1.19 | -0.10 | 0.00 | -0.49 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 230.00 | 2.76 | 2.99 | 2.88 | 2.87 | -16.58 | -85.25% | 0.01 | 536 | 13 | 1.18 | -0.10 | 0.00 | -0.52 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 232.50 | 3.00 | 3.45 | 3.23 | 3.43 | % | 0.01 | 61 | 0 | 1.18 | -0.11 | 0.00 | -0.55 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 235.00 | 3.30 | 3.90 | 3.60 | 3.77 | -33.70 | -89.94% | 0.02 | 349 | 25 | 1.18 | -0.12 | 0.00 | -0.57 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 237.50 | 3.70 | 4.20 | 3.95 | 4.02 | % | 0.02 | 172 | 0 | 1.17 | -0.13 | 0.00 | -0.60 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 240.00 | 4.00 | 4.60 | 4.30 | 4.27 | -21.69 | -83.56% | 0.02 | 1,126 | 149 | 1.17 | -0.14 | 0.00 | -0.63 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 242.50 | 4.55 | 5.05 | 4.80 | 4.84 | % | 0.02 | 138 | 0 | 1.17 | -0.15 | 0.00 | -0.66 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 245.00 | 5.05 | 5.50 | 5.28 | 5.13 | -47.07 | -90.18% | 0.02 | 450 | 39 | 1.16 | -0.16 | 0.00 | -0.69 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 247.50 | 5.55 | 5.95 | 5.75 | 6.12 | % | 0.02 | 132 | 0 | 1.16 | -0.18 | 0.00 | -0.72 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 250.00 | 6.25 | 6.40 | 6.33 | 6.29 | -41.71 | -86.90% | 0.03 | 1,618 | 51 | 1.15 | -0.19 | 0.00 | -0.74 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 252.50 | 6.70 | 7.15 | 6.93 | 6.88 | % | 0.03 | 45 | 0 | 1.15 | -0.20 | 0.01 | -0.77 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 255.00 | 7.40 | 7.75 | 7.58 | 7.70 | -46.40 | -85.77% | 0.03 | 232 | 1 | 1.15 | -0.22 | 0.01 | -0.80 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 257.50 | 8.05 | 8.60 | 8.33 | 9.35 | % | 0.03 | 53 | 0 | 1.15 | -0.23 | 0.01 | -0.83 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 260.00 | 8.80 | 9.35 | 9.08 | 9.00 | % | 0.03 | 535 | 0 | 1.15 | -0.25 | 0.01 | -0.86 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 262.50 | 9.55 | 10.15 | 9.85 | 9.94 | % | 0.04 | 34 | 0 | 1.15 | -0.26 | 0.01 | -0.88 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 265.00 | 10.55 | 10.90 | 10.73 | 10.70 | % | 0.04 | 131 | 0 | 1.15 | -0.28 | 0.01 | -0.91 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 270.00 | 12.35 | 12.75 | 12.55 | 12.47 | % | 0.05 | 858 | 0 | 1.15 | -0.31 | 0.01 | -0.96 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 275.00 | 14.40 | 14.90 | 14.65 | 14.55 | % | 0.05 | 632 | 0 | 1.16 | -0.35 | 0.01 | -1.00 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 280.00 | 16.75 | 17.15 | 16.95 | 17.00 | % | 0.06 | 1,344 | 0 | 1.16 | -0.39 | 0.01 | -1.03 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 290.00 | 21.60 | 22.35 | 21.98 | 22.15 | % | 0.08 | 145 | 0 | 1.16 | -0.46 | 0.01 | -1.08 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 300.00 | 27.05 | 28.30 | 27.68 | 28.30 | % | 0.09 | 217 | 0 | 1.16 | -0.53 | 0.01 | -1.10 | 6/2/2026 | 6/2/2026 3:59:58 PM EST | |
| 310.00 | 33.70 | 34.90 | 34.30 | 36.47 | -62.98 | -63.33% | 0.11 | 35 | 1 | 1.18 | -0.60 | 0.01 | -1.09 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |
| 320.00 | 41.00 | 42.15 | 41.58 | 43.72 | -80.78 | -64.89% | 0.13 | 119 | 2 | 1.20 | -0.65 | 0.01 | -1.07 | 6/2/2026 | 6/2/2026 3:59:58 PM EST |