Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $176.27 as of 5/20/2026 2:59:18 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 | 105.25 | 108.30 | 106.78 | 111.68 | % | 1.33 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 85.00 | 100.20 | 103.35 | 101.78 | % | 1.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 90.00 | 95.25 | 98.15 | 96.70 | 86.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.25 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 95.00 | 90.25 | 93.05 | 91.65 | 82.72 | 0.00 | 0.00% | 0.96 | 0 | 15 | 2.07 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 85.30 | 88.10 | 86.70 | 79.63 | 0.00 | 0.00% | 0.87 | 0 | 154 | 1.95 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 101.00 | 84.45 | 87.35 | 85.90 | 67.43 | 0.00 | 0.00% | 0.85 | 0 | 15 | 1.99 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 102.00 | 83.35 | 86.70 | 85.03 | 66.82 | 0.00 | 0.00% | 0.83 | 0 | 37 | 1.79 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |
| 103.00 | 82.45 | 85.35 | 83.90 | 75.90 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.94 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 104.00 | 81.35 | 83.95 | 82.65 | % | 0.79 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.04 | 5/20/2026 4:00:12 PM EST | |||
| 105.00 | 80.45 | 83.40 | 81.93 | 74.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.76 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 106.00 | 79.45 | 82.05 | 80.75 | % | 0.76 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.04 | 5/20/2026 4:00:12 PM EST | |||
| 107.00 | 78.45 | 81.40 | 79.93 | 48.47 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.05 | 4/28/2026 | 5/20/2026 4:00:12 PM EST |
| 108.00 | 77.50 | 80.80 | 79.15 | 58.29 | 0.00 | 0.00% | 0.73 | 0 | 48 | 1.68 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/20/2026 4:00:12 PM EST |
| 109.00 | 76.50 | 79.15 | 77.83 | % | 0.71 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 110.00 | 75.50 | 78.50 | 77.00 | 58.29 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.65 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 111.00 | 74.55 | 77.25 | 75.90 | 52.32 | 0.00 | 0.00% | 0.68 | 0 | 33 | 1.63 | 0.99 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 112.00 | 73.55 | 76.20 | 74.88 | 78.35 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.62 | 0.98 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 113.00 | 72.60 | 75.45 | 74.03 | 77.33 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.61 | 0.98 | 0.00 | -0.08 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 114.00 | 71.65 | 74.30 | 72.98 | 48.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.64 | 0.98 | 0.00 | -0.09 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 115.00 | 70.65 | 73.85 | 72.25 | 65.85 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.58 | 0.98 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 116.00 | 69.70 | 72.65 | 71.18 | 62.80 | 0.00 | 0.00% | 0.61 | 0 | 25 | 1.52 | 0.98 | 0.00 | -0.09 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 117.00 | 68.75 | 71.85 | 70.30 | 46.02 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.10 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 118.00 | 67.80 | 70.55 | 69.18 | 62.40 | 0.00 | 0.00% | 0.59 | 0 | 51 | 1.52 | 0.97 | 0.00 | -0.11 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 119.00 | 66.85 | 69.75 | 68.30 | 60.46 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.62 | 0.97 | 0.00 | -0.11 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 120.00 | 65.90 | 69.00 | 67.45 | 57.75 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.52 | 0.97 | 0.00 | -0.12 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 121.00 | 64.95 | 67.60 | 66.28 | 64.72 | +5.08 | +8.52% | 0.55 | 1 | 1 | 1.46 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 122.00 | 64.00 | 66.90 | 65.45 | 47.86 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.57 | 0.96 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 123.00 | 63.05 | 65.95 | 64.50 | 57.78 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.56 | 0.96 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 124.00 | 62.10 | 64.95 | 63.53 | 56.73 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.45 | 0.96 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 61.20 | 64.10 | 62.65 | 56.18 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.42 | 0.96 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 126.00 | 60.20 | 63.00 | 61.60 | 59.56 | +4.40 | +7.98% | 0.49 | 20 | 1 | 1.49 | 0.95 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 127.00 | 59.30 | 62.15 | 60.73 | 58.57 | +4.52 | +8.37% | 0.48 | 40 | 15 | 1.49 | 0.95 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 128.00 | 58.35 | 61.10 | 59.73 | 57.52 | +4.38 | +8.25% | 0.47 | 55 | 2 | 1.46 | 0.95 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 129.00 | 57.45 | 60.20 | 58.83 | 56.58 | +2.08 | +3.82% | 0.46 | 40 | 8 | 1.46 | 0.95 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 56.50 | 59.45 | 57.98 | 55.76 | +5.14 | +10.16% | 0.45 | 44 | 32 | 1.47 | 0.94 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 131.00 | 55.60 | 58.50 | 57.05 | 54.92 | +5.09 | +10.22% | 0.44 | 48 | 1 | 1.36 | 0.94 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 132.00 | 54.70 | 57.85 | 56.28 | 53.97 | +4.97 | +10.15% | 0.43 | 44 | 4 | 1.34 | 0.94 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 133.00 | 53.80 | 57.05 | 55.43 | 52.99 | +4.54 | +9.37% | 0.42 | 44 | 2 | 1.37 | 0.93 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 134.00 | 52.85 | 55.70 | 54.28 | 52.14 | +4.68 | +9.87% | 0.41 | 48 | 16 | 1.41 | 0.93 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 135.00 | 52.00 | 54.70 | 53.35 | 51.25 | +4.50 | +9.63% | 0.40 | 48 | 4 | 1.39 | 0.92 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 136.00 | 51.10 | 54.00 | 52.55 | 50.33 | +4.11 | +8.90% | 0.39 | 44 | 9 | 1.41 | 0.92 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 137.00 | 50.20 | 53.30 | 51.75 | 49.53 | +2.81 | +6.02% | 0.38 | 44 | 9 | 1.00 | 0.92 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 138.00 | 49.40 | 52.30 | 50.85 | 48.60 | +2.73 | +5.96% | 0.37 | 44 | 3 | 1.02 | 0.91 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 139.00 | 48.85 | 51.60 | 50.23 | 47.61 | +2.61 | +5.80% | 0.36 | 44 | 18 | 1.12 | 0.91 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 47.80 | 50.70 | 49.25 | 46.76 | +2.27 | +5.11% | 0.35 | 52 | 635 | 1.10 | 0.90 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 141.00 | 46.90 | 49.75 | 48.33 | 45.89 | +2.11 | +4.82% | 0.34 | 50 | 19 | 1.09 | 0.90 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 142.00 | 46.05 | 48.60 | 47.33 | 45.17 | +2.31 | +5.39% | 0.33 | 44 | 6 | 1.07 | 0.89 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 143.00 | 45.20 | 47.80 | 46.50 | 44.27 | +2.05 | +4.86% | 0.33 | 40 | 22 | 1.08 | 0.89 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 144.00 | 44.20 | 47.25 | 45.73 | 43.39 | +2.06 | +4.99% | 0.32 | 40 | 39 | 1.08 | 0.88 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 43.25 | 46.50 | 44.88 | 42.59 | +13.53 | +46.56% | 0.31 | 41 | 40 | 1.08 | 0.88 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 146.00 | 42.45 | 45.25 | 43.85 | 41.83 | +13.44 | +47.35% | 0.30 | 40 | 2 | 1.06 | 0.87 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 147.00 | 41.85 | 44.70 | 43.28 | 41.02 | +12.33 | +42.98% | 0.29 | 40 | 16 | 1.10 | 0.87 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 148.00 | 40.75 | 43.55 | 42.15 | 40.19 | +11.84 | +41.77% | 0.28 | 41 | 9 | 1.06 | 0.86 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 149.00 | 39.95 | 42.90 | 41.43 | 39.41 | +11.80 | +42.74% | 0.28 | 40 | 4 | 1.07 | 0.86 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 39.40 | 41.80 | 40.60 | 38.55 | +7.05 | +22.39% | 0.27 | 28 | 373 | 1.08 | 0.85 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 152.50 | 37.10 | 40.05 | 38.58 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.07 | 0.83 | 0.01 | -0.37 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 35.15 | 38.10 | 36.63 | 38.58 | +8.14 | +26.75% | 0.24 | 1 | 31 | 1.07 | 0.82 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 157.50 | 33.35 | 36.50 | 34.93 | 33.65 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.09 | 0.80 | 0.01 | -0.41 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 31.55 | 33.95 | 32.75 | 36.02 | +8.02 | +28.65% | 0.20 | 23 | 115 | 1.06 | 0.78 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 29.90 | 32.40 | 31.15 | 36.85 | +8.85 | +31.61% | 0.19 | 1 | 145 | 1.08 | 0.76 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 28.45 | 31.00 | 29.73 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 154 | 1.10 | 0.74 | 0.01 | -0.46 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 27.65 | 28.95 | 28.30 | 31.53 | +7.28 | +30.03% | 0.17 | 2 | 1,050 | 1.12 | 0.72 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 25.90 | 27.15 | 26.53 | 26.50 | +6.10 | +29.91% | 0.16 | 31 | 837 | 1.10 | 0.70 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 24.30 | 26.00 | 25.15 | 24.48 | +5.58 | +29.53% | 0.15 | 24 | 169 | 1.11 | 0.68 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 22.85 | 24.55 | 23.70 | 23.37 | +5.81 | +33.09% | 0.14 | 47 | 310 | 1.11 | 0.66 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 21.70 | 23.15 | 22.43 | 21.23 | +4.83 | +29.46% | 0.13 | 12 | 207 | 1.12 | 0.64 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 20.80 | 21.90 | 21.35 | 19.82 | +4.28 | +27.55% | 0.12 | 277 | 350 | 1.14 | 0.61 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 19.35 | 20.55 | 19.95 | 19.52 | +5.12 | +35.56% | 0.11 | 25 | 83 | 1.13 | 0.59 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 18.70 | 19.10 | 18.90 | 18.75 | +4.01 | +27.21% | 0.10 | 171 | 194 | 1.14 | 0.57 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 17.25 | 18.25 | 17.75 | 18.30 | +4.40 | +31.66% | 0.09 | 58 | 107 | 1.14 | 0.55 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 16.30 | 16.95 | 16.63 | 16.85 | +4.95 | +41.60% | 0.09 | 379 | 357 | 1.14 | 0.52 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 14.90 | 15.90 | 15.40 | 15.22 | +2.98 | +24.35% | 0.08 | 61 | 514 | 1.13 | 0.50 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 13.90 | 15.15 | 14.53 | 14.34 | +3.82 | +36.32% | 0.07 | 56 | 174 | 1.13 | 0.48 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 13.25 | 14.00 | 13.63 | 12.60 | +2.80 | +28.58% | 0.07 | 24 | 19 | 1.14 | 0.46 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 12.55 | 13.10 | 12.83 | 12.55 | +3.45 | +37.92% | 0.06 | 422 | 968 | 1.14 | 0.44 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 11.15 | 12.35 | 11.75 | 11.02 | +1.88 | +20.57% | 0.06 | 11 | 69 | 1.13 | 0.42 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 10.60 | 11.50 | 11.05 | 10.54 | +2.40 | +29.49% | 0.05 | 16 | 53 | 1.14 | 0.40 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 9.05 | 10.05 | 9.55 | 9.60 | +3.10 | +47.70% | 0.05 | 56 | 186 | 1.13 | 0.36 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 7.90 | 8.85 | 8.38 | 8.20 | +2.20 | +36.67% | 0.04 | 510 | 534 | 1.14 | 0.33 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 7.00 | 7.60 | 7.30 | 7.27 | +2.12 | +41.17% | 0.03 | 79 | 157 | 1.15 | 0.29 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 6.20 | 6.55 | 6.38 | 6.55 | +2.00 | +43.96% | 0.03 | 277 | 168 | 1.15 | 0.26 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 230.00 | 5.10 | 5.75 | 5.43 | 5.35 | +1.45 | +37.18% | 0.02 | 174 | 222 | 1.15 | 0.24 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 235.00 | 4.40 | 5.00 | 4.70 | 4.49 | +1.49 | +49.67% | 0.02 | 20 | 23 | 1.15 | 0.21 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 240.00 | 3.85 | 4.35 | 4.10 | 4.09 | +1.04 | +34.10% | 0.02 | 135 | 47 | 1.16 | 0.19 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 245.00 | 3.30 | 3.90 | 3.60 | 4.60 | +1.67 | +57.00% | 0.01 | 5 | 31 | 1.17 | 0.17 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 250.00 | 2.86 | 3.50 | 3.18 | 3.10 | +0.74 | +31.36% | 0.01 | 52 | 77 | 1.18 | 0.15 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 255.00 | 2.45 | 3.05 | 2.75 | 2.68 | +0.62 | +30.10% | 0.01 | 147 | 229 | 1.18 | 0.13 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:12 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 | 2.14 | 1.07 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.37 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.50 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 101.00 | 0.00 | 0.96 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 102.00 | 0.00 | 2.29 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.10 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 103.00 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.07 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 5/20/2026 4:00:12 PM EST |
| 104.00 | 0.00 | 2.31 | 1.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.80 | +0.43 | +116.22% | 0.01 | 1 | 11 | 1.75 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 106.00 | 0.00 | 2.35 | 1.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 107.00 | 0.00 | 2.37 | 1.19 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.98 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/20/2026 4:00:12 PM EST |
| 108.00 | 0.00 | 1.07 | 0.54 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.62 | -0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 109.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.58 | -0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 110.00 | 0.22 | 0.74 | 0.48 | 0.32 | -0.30 | -48.39% | 0.00 | 3 | 160 | 1.34 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 111.00 | 0.00 | 2.46 | 1.23 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 112.00 | 0.00 | 1.25 | 0.63 | 0.51 | -0.28 | -35.45% | 0.01 | 1 | 7 | 1.58 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 113.00 | 0.19 | 0.65 | 0.42 | 0.66 | -0.21 | -24.14% | 0.00 | 1 | 14 | 1.25 | -0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 114.00 | 0.03 | 1.10 | 0.57 | 0.57 | -0.30 | -34.49% | 0.00 | 2 | 21 | 1.20 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 115.00 | 0.06 | 1.00 | 0.53 | 0.50 | -0.35 | -41.18% | 0.00 | 20 | 115 | 1.20 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 116.00 | 0.00 | 1.42 | 0.71 | 0.66 | -0.50 | -43.11% | 0.01 | 3 | 8 | 1.53 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 117.00 | 0.31 | 1.08 | 0.70 | 0.68 | -0.40 | -37.04% | 0.01 | 2 | 4 | 1.28 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 118.00 | 0.22 | 1.35 | 0.79 | 0.77 | -0.32 | -29.36% | 0.01 | 4 | 11 | 1.27 | -0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 119.00 | 0.47 | 1.32 | 0.90 | 0.91 | -0.46 | -33.58% | 0.01 | 5 | 3 | 1.31 | -0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 120.00 | 0.41 | 1.06 | 0.74 | 0.74 | -0.34 | -31.49% | 0.01 | 47 | 248 | 1.25 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 121.00 | 0.60 | 1.32 | 0.96 | 0.86 | -0.30 | -25.87% | 0.01 | 1 | 50 | 1.30 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 122.00 | 0.04 | 2.89 | 1.47 | 1.01 | -0.47 | -31.76% | 0.01 | 1 | 11 | 1.25 | -0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 123.00 | 0.23 | 1.66 | 0.95 | 1.15 | -0.56 | -32.75% | 0.01 | 1 | 1 | 1.21 | -0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 124.00 | 0.20 | 2.01 | 1.11 | 1.16 | -0.75 | -39.27% | 0.01 | 1 | 90 | 1.22 | -0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.53 | -34.65% | 0.01 | 71 | 109 | 1.22 | -0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 126.00 | 0.73 | 1.38 | 1.06 | 1.06 | -0.54 | -33.75% | 0.01 | 6 | 30 | 1.23 | -0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 127.00 | 1.02 | 1.35 | 1.19 | 1.11 | -1.12 | -50.23% | 0.01 | 72 | 110 | 1.24 | -0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 128.00 | 1.08 | 1.39 | 1.24 | 1.24 | -0.81 | -39.52% | 0.01 | 32 | 6 | 1.23 | -0.05 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 129.00 | 1.05 | 1.51 | 1.28 | 1.28 | -0.61 | -32.28% | 0.01 | 1 | 56 | 1.22 | -0.05 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 1.14 | 1.45 | 1.30 | 1.35 | -0.63 | -31.82% | 0.01 | 43 | 270 | 1.21 | -0.06 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 131.00 | 1.27 | 1.58 | 1.43 | 1.59 | -1.22 | -43.42% | 0.01 | 5 | 213 | 1.21 | -0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 132.00 | 1.30 | 1.82 | 1.56 | 1.59 | -0.61 | -27.73% | 0.01 | 2 | 28 | 1.22 | -0.06 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 133.00 | 1.38 | 1.91 | 1.65 | 1.71 | -0.64 | -27.24% | 0.01 | 3 | 39 | 1.22 | -0.07 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 134.00 | 1.53 | 2.01 | 1.77 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.22 | -0.07 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 135.00 | 1.60 | 2.02 | 1.81 | 1.91 | -0.72 | -27.38% | 0.01 | 57 | 233 | 1.20 | -0.08 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 136.00 | 1.78 | 2.12 | 1.95 | 2.02 | -0.89 | -30.59% | 0.01 | 8 | 187 | 1.21 | -0.08 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 137.00 | 1.75 | 2.33 | 2.04 | 2.22 | -0.56 | -20.15% | 0.01 | 3 | 15 | 1.20 | -0.08 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 138.00 | 1.84 | 2.33 | 2.09 | 2.25 | -0.76 | -25.25% | 0.02 | 97 | 113 | 1.19 | -0.09 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 139.00 | 1.98 | 2.49 | 2.24 | 2.40 | -0.95 | -28.36% | 0.02 | 38 | 94 | 1.19 | -0.09 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 2.13 | 2.58 | 2.36 | 2.39 | -1.21 | -33.62% | 0.02 | 101 | 527 | 1.18 | -0.10 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 141.00 | 2.31 | 2.72 | 2.52 | 2.65 | -1.99 | -42.89% | 0.02 | 320 | 441 | 1.19 | -0.10 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 142.00 | 2.55 | 2.86 | 2.71 | 2.87 | -2.13 | -42.60% | 0.02 | 3 | 39 | 1.19 | -0.11 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 143.00 | 2.67 | 3.10 | 2.89 | 2.91 | -1.09 | -27.25% | 0.02 | 31 | 22 | 1.19 | -0.11 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 144.00 | 2.80 | 3.25 | 3.03 | 2.94 | -1.23 | -29.50% | 0.02 | 3 | 96 | 1.19 | -0.12 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 3.00 | 3.25 | 3.13 | 3.25 | -1.35 | -29.35% | 0.02 | 71 | 343 | 1.18 | -0.12 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 146.00 | 2.96 | 3.60 | 3.28 | 3.43 | -2.30 | -40.14% | 0.02 | 20 | 63 | 1.17 | -0.13 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 147.00 | 3.30 | 3.75 | 3.53 | 3.39 | -1.51 | -30.82% | 0.02 | 3 | 68 | 1.18 | -0.13 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 148.00 | 3.35 | 4.00 | 3.68 | 3.45 | -1.61 | -31.82% | 0.02 | 4 | 29 | 1.18 | -0.14 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 149.00 | 3.65 | 3.90 | 3.78 | 3.77 | -4.11 | -52.16% | 0.03 | 4 | 28 | 1.16 | -0.14 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 3.80 | 4.05 | 3.93 | 3.95 | -1.75 | -30.71% | 0.03 | 38 | 787 | 1.16 | -0.15 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 152.50 | 4.30 | 4.60 | 4.45 | 4.55 | -1.57 | -25.66% | 0.03 | 40 | 50 | 1.15 | -0.17 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 4.90 | 5.20 | 5.05 | 5.05 | -1.89 | -27.24% | 0.03 | 58 | 344 | 1.15 | -0.18 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 157.50 | 5.50 | 5.75 | 5.63 | 5.62 | -2.20 | -28.14% | 0.04 | 18 | 33 | 1.14 | -0.20 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 6.15 | 6.50 | 6.33 | 6.32 | -2.65 | -29.55% | 0.04 | 48 | 96 | 1.15 | -0.22 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 6.90 | 7.20 | 7.05 | 7.05 | -2.70 | -27.70% | 0.04 | 1,141 | 62 | 1.14 | -0.24 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 7.70 | 8.45 | 8.08 | 8.35 | -2.85 | -25.45% | 0.05 | 72 | 267 | 1.16 | -0.26 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 8.45 | 9.40 | 8.93 | 9.65 | -2.40 | -19.92% | 0.05 | 23 | 58 | 1.15 | -0.28 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 9.50 | 10.35 | 9.93 | 10.07 | -3.77 | -27.24% | 0.06 | 50 | 909 | 1.16 | -0.30 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 10.30 | 11.40 | 10.85 | 10.95 | -7.36 | -40.20% | 0.06 | 46 | 11 | 1.15 | -0.32 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 11.40 | 12.40 | 11.90 | 11.80 | -4.64 | -28.23% | 0.07 | 33 | 21 | 1.15 | -0.34 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 12.55 | 13.60 | 13.08 | 12.49 | -5.41 | -30.23% | 0.07 | 4 | 55 | 1.16 | -0.36 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 13.70 | 14.70 | 14.20 | 14.41 | -3.78 | -20.79% | 0.08 | 36 | 33 | 1.15 | -0.39 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 14.90 | 16.10 | 15.50 | 16.30 | -9.47 | -36.75% | 0.08 | 1 | 11 | 1.16 | -0.41 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 16.30 | 17.40 | 16.85 | 16.80 | -9.25 | -35.51% | 0.09 | 241 | 70 | 1.16 | -0.43 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 17.70 | 18.50 | 18.10 | 18.40 | -9.30 | -33.58% | 0.10 | 44 | 122 | 1.16 | -0.45 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 18.95 | 20.25 | 19.60 | 18.26 | -3.36 | -15.55% | 0.10 | 9 | 18 | 1.16 | -0.48 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 20.45 | 21.65 | 21.05 | 21.29 | -7.11 | -25.04% | 0.11 | 11 | 8 | 1.16 | -0.50 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 21.95 | 23.25 | 22.60 | 22.50 | -4.70 | -17.28% | 0.12 | 1 | 73 | 1.17 | -0.52 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 23.60 | 25.05 | 24.33 | 23.40 | % | 0.12 | 2 | 0 | 1.18 | -0.54 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 200.00 | 25.15 | 26.45 | 25.80 | 27.25 | -10.00 | -26.85% | 0.13 | 41 | 39 | 1.17 | -0.56 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 26.70 | 28.30 | 27.50 | % | 0.14 | 0 | 0 | 1.17 | -0.58 | 0.01 | -0.55 | 5/20/2026 4:00:12 PM EST | |||
| 205.00 | 28.55 | 30.00 | 29.28 | 28.25 | % | 0.14 | 1 | 0 | 1.18 | -0.60 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 210.00 | 32.10 | 33.60 | 32.85 | 34.60 | -10.15 | -22.69% | 0.16 | 61 | 129 | 1.18 | -0.64 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 35.55 | 37.30 | 36.43 | % | 0.17 | 0 | 0 | 1.17 | -0.67 | 0.01 | -0.51 | 5/20/2026 4:00:12 PM EST | |||
| 220.00 | 39.55 | 41.40 | 40.48 | % | 0.18 | 0 | 0 | 1.19 | -0.71 | 0.01 | -0.49 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 43.60 | 45.85 | 44.73 | 46.60 | % | 0.20 | 15 | 0 | 1.21 | -0.74 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 230.00 | 47.65 | 50.30 | 48.98 | 47.45 | -14.45 | -23.35% | 0.21 | 10 | 0 | 1.22 | -0.76 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 235.00 | 51.95 | 54.30 | 53.13 | 53.95 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.22 | -0.79 | 0.01 | -0.41 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 240.00 | 56.25 | 58.65 | 57.45 | % | 0.24 | 0 | 0 | 1.23 | -0.81 | 0.01 | -0.38 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 60.65 | 63.40 | 62.03 | % | 0.25 | 0 | 0 | 1.24 | -0.83 | 0.01 | -0.36 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 65.15 | 67.65 | 66.40 | 80.95 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.24 | -0.85 | 0.00 | -0.33 | 5/11/2026 | 5/20/2026 4:00:12 PM EST |
| 255.00 | 69.80 | 72.50 | 71.15 | 86.15 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.26 | -0.87 | 0.00 | -0.30 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |