Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $195.20 as of 5/26/2026 4:47:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 180.65 | 183.55 | 182.10 | 124.70 | 0.00 | 0.00% | 7.28 | 0 | 72 | 5.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 1:59:05 PM EST |
| 30.00 | 176.05 | 178.55 | 177.30 | 172.91 | +8.06 | +4.89% | 5.91 | 6 | 46 | 4.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 32.50 | 172.90 | 176.05 | 174.48 | 100.65 | 0.00 | 0.00% | 5.37 | 0 | 85 | 4.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/26/2026 1:59:05 PM EST |
| 35.00 | 170.60 | 173.55 | 172.08 | 58.85 | 0.00 | 0.00% | 4.92 | 0 | 21 | 4.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 1:59:05 PM EST |
| 37.50 | 168.15 | 171.10 | 169.63 | % | 4.52 | 0 | 49 | 4.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 40.00 | 165.60 | 168.60 | 167.10 | 123.70 | 0.00 | 0.00% | 4.18 | 0 | 73 | 3.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 1:59:05 PM EST |
| 42.50 | 163.40 | 166.10 | 164.75 | 48.80 | 0.00 | 0.00% | 3.88 | 0 | 75 | 3.63 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 1:59:05 PM EST |
| 45.00 | 160.45 | 163.60 | 162.03 | 125.85 | 0.00 | 0.00% | 3.60 | 0 | 125 | 3.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:05 PM EST |
| 47.50 | 158.35 | 161.10 | 159.73 | 133.00 | 0.00 | 0.00% | 3.36 | 0 | 40 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 1:59:05 PM EST |
| 50.00 | 155.55 | 158.70 | 157.13 | 122.95 | 0.00 | 0.00% | 3.14 | 0 | 540 | 3.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:05 PM EST |
| 52.50 | 152.95 | 156.15 | 154.55 | % | 2.94 | 0 | 91 | 3.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 55.00 | 151.05 | 153.70 | 152.38 | 119.10 | 0.00 | 0.00% | 2.77 | 0 | 898 | 3.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:05 PM EST |
| 57.50 | 148.15 | 151.15 | 149.65 | 95.50 | 0.00 | 0.00% | 2.60 | 0 | 166 | 2.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 1:59:05 PM EST |
| 60.00 | 145.85 | 148.75 | 147.30 | 151.60 | +37.45 | +32.81% | 2.46 | 1 | 1,125 | 2.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 62.50 | 142.80 | 146.15 | 144.48 | 99.00 | 0.00 | 0.00% | 2.31 | 0 | 131 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 1:59:05 PM EST |
| 65.00 | 140.45 | 143.75 | 142.10 | 146.35 | +15.04 | +11.46% | 2.19 | 2 | 1,676 | 2.64 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 67.50 | 138.15 | 141.25 | 139.70 | 123.50 | 0.00 | 0.00% | 2.07 | 0 | 589 | 2.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:05 PM EST |
| 70.00 | 135.20 | 138.70 | 136.95 | 92.55 | 0.00 | 0.00% | 1.96 | 0 | 1,608 | 2.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:59:05 PM EST |
| 72.50 | 133.15 | 136.30 | 134.73 | 91.65 | 0.00 | 0.00% | 1.86 | 0 | 1,050 | 2.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 1:59:05 PM EST |
| 75.00 | 131.30 | 133.80 | 132.55 | 129.50 | +8.41 | +6.95% | 1.77 | 1 | 3,827 | 2.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 77.50 | 128.70 | 131.25 | 129.98 | 83.33 | 0.00 | 0.00% | 1.68 | 0 | 503 | 2.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:59:05 PM EST |
| 80.00 | 126.15 | 128.85 | 127.50 | 116.20 | 0.00 | 0.00% | 1.59 | 0 | 3,347 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 82.50 | 123.55 | 126.35 | 124.95 | 112.97 | 0.00 | 0.00% | 1.51 | 0 | 1,992 | 2.23 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 85.00 | 120.75 | 123.85 | 122.30 | 123.00 | +11.50 | +10.32% | 1.44 | 10 | 1,775 | 2.31 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 87.50 | 118.00 | 121.35 | 119.68 | 96.94 | 0.00 | 0.00% | 1.37 | 0 | 817 | 2.18 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/26/2026 1:59:05 PM EST |
| 90.00 | 116.15 | 118.90 | 117.53 | 113.22 | +6.79 | +6.38% | 1.31 | 2 | 4,629 | 1.99 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 92.50 | 113.90 | 116.40 | 115.15 | 104.88 | 0.00 | 0.00% | 1.24 | 0 | 2,580 | 2.11 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 95.00 | 111.40 | 113.95 | 112.68 | 109.48 | +6.68 | +6.50% | 1.19 | 5 | 4,987 | 1.86 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 97.50 | 108.40 | 111.40 | 109.90 | 95.79 | 0.00 | 0.00% | 1.13 | 0 | 635 | 1.94 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/26/2026 1:59:05 PM EST |
| 100.00 | 106.30 | 108.15 | 107.23 | 107.29 | +10.94 | +11.36% | 1.07 | 9 | 7,406 | 1.67 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 105.00 | 101.50 | 104.05 | 102.78 | 103.99 | +12.68 | +13.89% | 0.98 | 1 | 2,934 | 1.67 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 110.00 | 96.40 | 98.25 | 97.33 | 98.00 | +11.95 | +13.89% | 0.88 | 46 | 3,059 | 1.50 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 115.00 | 91.05 | 94.20 | 92.63 | 92.50 | +10.70 | +13.09% | 0.81 | 10 | 3,153 | 1.50 | 0.99 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 120.00 | 86.45 | 88.30 | 87.38 | 87.72 | +10.52 | +13.63% | 0.73 | 19 | 6,609 | 1.45 | 0.98 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 125.00 | 81.60 | 83.40 | 82.50 | 84.05 | +12.20 | +16.98% | 0.66 | 1 | 5,553 | 1.37 | 0.97 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 130.00 | 76.75 | 78.50 | 77.63 | 78.50 | +11.70 | +17.52% | 0.60 | 539 | 2,466 | 1.31 | 0.97 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 135.00 | 71.80 | 75.05 | 73.43 | 73.45 | +11.05 | +17.71% | 0.54 | 23 | 726 | 1.31 | 0.96 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 140.00 | 67.60 | 69.65 | 68.63 | 69.65 | +11.20 | +19.17% | 0.49 | 55 | 6,007 | 1.24 | 0.94 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 145.00 | 63.15 | 65.95 | 64.55 | 61.60 | +8.55 | +16.12% | 0.45 | 18 | 5,396 | 0.95 | 0.93 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 150.00 | 58.30 | 61.40 | 59.85 | 60.40 | +11.23 | +22.84% | 0.40 | 42 | 7,227 | 1.01 | 0.91 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 155.00 | 54.65 | 57.00 | 55.83 | 52.05 | +7.63 | +17.18% | 0.36 | 179 | 1,633 | 1.05 | 0.89 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 157.50 | 52.50 | 55.15 | 53.83 | % | 0.34 | 0 | 0 | 1.02 | 0.88 | 0.00 | -0.24 | 5/26/2026 1:59:05 PM EST | |||
| 160.00 | 50.50 | 52.80 | 51.65 | 52.08 | +11.18 | +27.34% | 0.32 | 238 | 2,073 | 1.02 | 0.87 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 162.50 | 48.45 | 51.10 | 49.78 | 50.65 | +14.25 | +39.15% | 0.31 | 14 | 32 | 1.02 | 0.86 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 165.00 | 46.40 | 48.25 | 47.33 | 48.65 | +11.45 | +30.78% | 0.29 | 552 | 1,362 | 1.03 | 0.85 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 167.50 | 44.15 | 47.20 | 45.68 | 46.75 | +10.28 | +28.19% | 0.27 | 4 | 153 | 1.02 | 0.83 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 170.00 | 42.75 | 44.95 | 43.85 | 43.93 | +10.26 | +30.48% | 0.26 | 477 | 2,632 | 1.02 | 0.82 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 172.50 | 40.55 | 43.55 | 42.05 | 46.88 | +14.09 | +42.97% | 0.24 | 2 | 65 | 1.03 | 0.80 | 0.01 | -0.34 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 175.00 | 39.65 | 41.40 | 40.53 | 38.60 | +7.82 | +25.41% | 0.23 | 41 | 2,341 | 1.06 | 0.79 | 0.01 | -0.35 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 177.50 | 37.45 | 39.10 | 38.28 | 35.98 | +6.62 | +22.55% | 0.22 | 3 | 26 | 1.03 | 0.77 | 0.01 | -0.37 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 180.00 | 35.90 | 37.50 | 36.70 | 37.60 | +9.75 | +35.01% | 0.20 | 3,575 | 29,072 | 1.07 | 0.76 | 0.01 | -0.38 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 182.50 | 34.10 | 36.90 | 35.50 | 34.67 | +8.10 | +30.49% | 0.19 | 5 | 51 | 1.06 | 0.74 | 0.01 | -0.40 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 185.00 | 32.55 | 34.65 | 33.60 | 34.05 | +9.00 | +35.93% | 0.18 | 118 | 1,575 | 1.05 | 0.72 | 0.01 | -0.41 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 187.50 | 31.50 | 32.30 | 31.90 | 32.80 | +8.51 | +35.04% | 0.17 | 3 | 54 | 1.04 | 0.71 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 190.00 | 30.10 | 30.75 | 30.43 | 30.41 | +7.66 | +33.67% | 0.16 | 1,143 | 5,534 | 1.07 | 0.69 | 0.01 | -0.43 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 192.50 | 28.50 | 29.50 | 29.00 | 28.13 | +7.48 | +36.23% | 0.15 | 47 | 106 | 1.05 | 0.67 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 195.00 | 27.25 | 28.25 | 27.75 | 28.00 | +7.53 | +36.79% | 0.14 | 177 | 1,136 | 1.07 | 0.65 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 197.50 | 26.00 | 27.00 | 26.50 | 27.09 | +7.84 | +40.73% | 0.13 | 20 | 92 | 1.07 | 0.63 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 200.00 | 24.80 | 25.70 | 25.25 | 25.25 | +7.15 | +39.51% | 0.13 | 6,401 | 15,139 | 1.07 | 0.62 | 0.01 | -0.47 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 202.50 | 23.65 | 24.50 | 24.08 | 24.09 | +7.09 | +41.71% | 0.12 | 3,140 | 3,318 | 1.08 | 0.60 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 205.00 | 22.50 | 23.50 | 23.00 | 23.01 | +6.81 | +42.04% | 0.11 | 646 | 153 | 1.07 | 0.58 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 207.50 | 21.50 | 22.45 | 21.98 | 22.18 | +6.98 | +45.93% | 0.11 | 158 | 97 | 1.07 | 0.56 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 210.00 | 20.50 | 21.25 | 20.88 | 20.76 | +6.26 | +43.18% | 0.10 | 1,075 | 2,121 | 1.08 | 0.55 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 212.50 | 19.50 | 20.30 | 19.90 | 20.60 | % | 0.09 | 151 | 0 | 1.07 | 0.53 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 215.00 | 18.60 | 19.40 | 19.00 | 19.25 | +6.51 | +51.10% | 0.09 | 752 | 93 | 1.08 | 0.51 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 217.50 | 17.75 | 18.50 | 18.13 | 18.97 | % | 0.08 | 73 | 0 | 1.08 | 0.50 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 220.00 | 16.90 | 17.65 | 17.28 | 17.27 | +5.77 | +50.18% | 0.08 | 4,386 | 5,824 | 1.08 | 0.48 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 225.00 | 15.40 | 16.05 | 15.73 | 15.90 | +5.84 | +58.06% | 0.07 | 363 | 336 | 1.09 | 0.45 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 230.00 | 13.95 | 14.65 | 14.30 | 14.50 | +5.55 | +62.02% | 0.06 | 1,497 | 1,947 | 1.09 | 0.42 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 235.00 | 12.65 | 13.45 | 13.05 | 13.25 | +5.45 | +69.88% | 0.06 | 459 | 75 | 1.09 | 0.39 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 240.00 | 11.70 | 12.00 | 11.85 | 11.85 | +4.95 | +71.74% | 0.05 | 1,391 | 1,281 | 1.11 | 0.36 | 0.01 | -0.47 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 245.00 | 10.65 | 10.95 | 10.80 | 10.85 | +4.75 | +77.87% | 0.04 | 95 | 411 | 1.11 | 0.33 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 250.00 | 9.65 | 9.90 | 9.78 | 9.70 | +4.25 | +77.99% | 0.04 | 6,590 | 2,253 | 1.12 | 0.31 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 260.00 | 7.55 | 8.25 | 7.90 | 7.85 | +3.70 | +89.16% | 0.03 | 4,439 | 381 | 1.12 | 0.26 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 270.00 | 6.30 | 6.70 | 6.50 | 6.50 | +3.25 | +100.00% | 0.02 | 2,565 | 194 | 1.13 | 0.22 | 0.01 | -0.39 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 280.00 | 5.20 | 5.40 | 5.30 | 5.30 | +2.65 | +100.00% | 0.02 | 5,823 | 1,381 | 1.13 | 0.19 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 411 | 2.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 3.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.32 | +0.27 | +540.00% | 0.00 | 1 | 1,494 | 3.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 37.50 | 0.00 | 0.28 | 0.14 | 0.30 | +0.28 | +1,400.00% | 0.00 | 2 | 208 | 3.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,588 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:59:05 PM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 1,516 | 2.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,503 | 2.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:59:05 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 1:59:05 PM EST |
| 50.00 | 0.01 | 0.24 | 0.13 | 0.12 | +0.10 | +500.00% | 0.00 | 302 | 7,535 | 2.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 52.50 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 5,257 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 4,287 | 2.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 57.50 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:59:05 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | 0.06 | +0.04 | +200.00% | 0.00 | 11 | 5,619 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 62.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 4,160 | 1.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 4,719 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 67.50 | 0.00 | 0.21 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 4,509 | 1.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 70.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 12,667 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 72.50 | 0.03 | 0.19 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4,368 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 75.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.14 | +280.00% | 0.00 | 19 | 8,111 | 1.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 77.50 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 997 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 80.00 | 0.03 | 0.27 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 101 | 10,011 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 82.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 122 | 2,692 | 1.41 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 5,187 | 1.51 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 87.50 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 1.64 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:59:05 PM EST |
| 90.00 | 0.05 | 0.21 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,284 | 1.38 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 92.50 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.68 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 95.00 | 0.01 | 0.38 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,366 | 1.27 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 97.50 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.57 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 1:59:05 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 71 | 15,933 | 1.23 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 105.00 | 0.13 | 0.24 | 0.19 | 0.20 | -0.04 | -16.67% | 0.00 | 17 | 2,867 | 1.21 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 110.00 | 0.18 | 0.29 | 0.24 | 0.26 | -0.09 | -25.72% | 0.00 | 237 | 11,809 | 1.20 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.06 | -14.64% | 0.00 | 73 | 2,438 | 1.17 | -0.01 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 120.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.13 | -21.67% | 0.00 | 53 | 3,354 | 1.16 | -0.02 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 125.00 | 0.53 | 0.75 | 0.64 | 0.66 | -0.17 | -20.49% | 0.01 | 82 | 4,296 | 1.14 | -0.03 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 130.00 | 0.80 | 0.87 | 0.84 | 0.86 | -0.14 | -14.00% | 0.01 | 779 | 22,678 | 1.11 | -0.03 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 135.00 | 1.05 | 1.18 | 1.12 | 1.06 | -0.29 | -21.49% | 0.01 | 110 | 11,290 | 1.10 | -0.04 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 140.00 | 1.42 | 1.53 | 1.48 | 1.50 | -0.25 | -14.29% | 0.01 | 533 | 3,471 | 1.09 | -0.06 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 145.00 | 1.90 | 2.02 | 1.96 | 1.96 | -0.39 | -16.60% | 0.01 | 142 | 1,118 | 1.07 | -0.07 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 150.00 | 2.44 | 2.59 | 2.52 | 2.53 | -0.47 | -15.67% | 0.02 | 505 | 13,299 | 1.07 | -0.09 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 155.00 | 3.05 | 3.35 | 3.20 | 3.23 | -0.55 | -14.55% | 0.02 | 447 | 1,821 | 1.07 | -0.11 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 157.50 | 3.45 | 3.85 | 3.65 | 3.60 | -0.85 | -19.11% | 0.02 | 138 | 65 | 1.07 | -0.12 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 160.00 | 3.95 | 4.20 | 4.08 | 4.05 | -0.95 | -19.00% | 0.03 | 127 | 4,165 | 1.06 | -0.13 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 162.50 | 4.35 | 4.70 | 4.53 | 4.60 | -1.00 | -17.86% | 0.03 | 12 | 126 | 1.06 | -0.14 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 165.00 | 4.95 | 5.25 | 5.10 | 5.07 | -1.02 | -16.75% | 0.03 | 258 | 611 | 1.05 | -0.15 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 167.50 | 5.40 | 5.90 | 5.65 | 5.73 | -1.00 | -14.86% | 0.03 | 59 | 128 | 1.06 | -0.17 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 170.00 | 6.10 | 6.40 | 6.25 | 6.29 | -1.31 | -17.24% | 0.04 | 2,216 | 6,664 | 1.06 | -0.18 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 172.50 | 6.70 | 7.15 | 6.93 | 7.26 | -1.20 | -14.19% | 0.04 | 48 | 652 | 1.06 | -0.20 | 0.01 | -0.34 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 175.00 | 7.50 | 7.90 | 7.70 | 7.70 | -1.80 | -18.95% | 0.04 | 316 | 2,092 | 1.05 | -0.21 | 0.01 | -0.35 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 177.50 | 8.15 | 8.70 | 8.43 | 8.95 | -1.55 | -14.77% | 0.05 | 30 | 30 | 1.06 | -0.23 | 0.01 | -0.37 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 180.00 | 9.05 | 9.50 | 9.28 | 9.27 | -2.03 | -17.97% | 0.05 | 218 | 5,539 | 1.05 | -0.24 | 0.01 | -0.38 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 182.50 | 9.95 | 10.40 | 10.18 | 10.70 | -1.70 | -13.71% | 0.06 | 30 | 12 | 1.06 | -0.26 | 0.01 | -0.40 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 185.00 | 11.00 | 11.35 | 11.18 | 11.09 | -2.42 | -17.92% | 0.06 | 303 | 2,188 | 1.06 | -0.28 | 0.01 | -0.41 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 187.50 | 11.80 | 12.40 | 12.10 | 12.56 | -2.25 | -15.20% | 0.06 | 83 | 122 | 1.06 | -0.29 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 190.00 | 12.85 | 13.45 | 13.15 | 13.14 | -2.96 | -18.39% | 0.07 | 95 | 462 | 1.06 | -0.31 | 0.01 | -0.43 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 192.50 | 13.90 | 14.60 | 14.25 | 15.10 | -2.00 | -11.70% | 0.07 | 14 | 578 | 1.06 | -0.33 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 195.00 | 15.15 | 15.80 | 15.48 | 15.25 | -3.31 | -17.84% | 0.08 | 71 | 163 | 1.06 | -0.35 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 197.50 | 16.30 | 17.00 | 16.65 | 17.55 | -1.50 | -7.88% | 0.08 | 12 | 31 | 1.06 | -0.37 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 200.00 | 17.60 | 18.35 | 17.98 | 17.80 | -3.70 | -17.21% | 0.09 | 490 | 175 | 1.06 | -0.38 | 0.01 | -0.47 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 202.50 | 18.90 | 19.70 | 19.30 | 19.30 | -3.55 | -15.54% | 0.10 | 126 | 3 | 1.06 | -0.40 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 205.00 | 20.25 | 21.35 | 20.80 | 20.00 | -8.20 | -29.08% | 0.10 | 138 | 37 | 1.06 | -0.42 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 207.50 | 21.70 | 22.55 | 22.13 | 21.95 | -3.95 | -15.26% | 0.11 | 74 | 1 | 1.06 | -0.44 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 210.00 | 23.15 | 24.05 | 23.60 | 23.16 | -4.69 | -16.84% | 0.11 | 2,153 | 42 | 1.07 | -0.45 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 212.50 | 24.70 | 25.55 | 25.13 | 25.10 | % | 0.12 | 33 | 0 | 1.07 | -0.47 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 215.00 | 26.25 | 27.15 | 26.70 | 26.65 | -4.38 | -14.12% | 0.12 | 8 | 31 | 1.07 | -0.49 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 217.50 | 27.90 | 28.75 | 28.33 | 26.11 | % | 0.13 | 20 | 0 | 1.07 | -0.50 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 220.00 | 29.55 | 30.45 | 30.00 | 26.10 | -14.55 | -35.80% | 0.14 | 1 | 77 | 1.07 | -0.52 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 225.00 | 32.95 | 33.95 | 33.45 | 28.88 | -8.72 | -23.20% | 0.15 | 1 | 1 | 1.08 | -0.55 | 0.01 | -0.50 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 230.00 | 36.50 | 37.50 | 37.00 | 31.54 | -16.69 | -34.61% | 0.16 | 1 | 3 | 1.08 | -0.58 | 0.01 | -0.49 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 235.00 | 40.20 | 41.20 | 40.70 | 38.70 | % | 0.17 | 21 | 0 | 1.09 | -0.61 | 0.01 | -0.48 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 240.00 | 44.00 | 45.40 | 44.70 | 43.41 | -12.00 | -21.66% | 0.19 | 21 | 15 | 1.09 | -0.64 | 0.01 | -0.47 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 245.00 | 47.85 | 48.90 | 48.38 | 46.57 | % | 0.20 | 30 | 0 | 1.09 | -0.67 | 0.01 | -0.46 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 250.00 | 51.35 | 53.65 | 52.50 | 46.45 | -12.25 | -20.87% | 0.21 | 4 | 25 | 1.13 | -0.69 | 0.01 | -0.45 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |
| 260.00 | 59.05 | 61.60 | 60.33 | 58.68 | % | 0.23 | 46 | 0 | 1.12 | -0.74 | 0.01 | -0.42 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 270.00 | 67.45 | 70.40 | 68.93 | 67.51 | % | 0.26 | 9 | 0 | 1.15 | -0.78 | 0.01 | -0.39 | 5/26/2026 | 5/26/2026 1:59:05 PM EST | |
| 280.00 | 76.25 | 79.05 | 77.65 | 75.60 | -17.15 | -18.50% | 0.28 | 34 | 86 | 1.16 | -0.81 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 1:59:05 PM EST |