Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $277.75 as of 6/29/2026 8:21:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 176.30 | 179.60 | 177.95 | 154.05 | -72.95 | -32.14% | 1.78 | 1 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 105.00 | 171.05 | 174.50 | 172.78 | 164.33 | -34.61 | -17.40% | 1.65 | 2 | 8 | 3.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 166.10 | 168.90 | 167.50 | 167.17 | 0.00 | 0.00% | 1.52 | 0 | 46 | 3.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 115.00 | 161.35 | 164.65 | 163.00 | 161.80 | -0.39 | -0.24% | 1.42 | 1 | 12 | 2.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 120.00 | 156.40 | 159.15 | 157.78 | 149.50 | -1.89 | -1.25% | 1.31 | 3 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 125.00 | 151.20 | 154.30 | 152.75 | 149.32 | 0.00 | 0.00% | 1.22 | 0 | 50 | 2.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 130.00 | 146.40 | 149.00 | 147.70 | 178.49 | 0.00 | 0.00% | 1.14 | 0 | 226 | 2.44 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 135.00 | 141.30 | 144.85 | 143.08 | 144.35 | 0.00 | 0.00% | 1.06 | 0 | 40 | 2.48 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 140.00 | 136.35 | 139.75 | 138.05 | 116.05 | -8.25 | -6.64% | 0.99 | 1 | 2 | 2.38 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 145.00 | 131.50 | 134.55 | 133.03 | 161.20 | 0.00 | 0.00% | 0.92 | 0 | 5 | 2.09 | 1.00 | 0.00 | -0.03 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 150.00 | 126.40 | 129.30 | 127.85 | 117.58 | 0.00 | 0.00% | 0.85 | 0 | 22 | 2.17 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 155.00 | 121.40 | 124.95 | 123.18 | 171.80 | 0.00 | 0.00% | 0.79 | 0 | 11 | 1.92 | 1.00 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 160.00 | 116.65 | 120.10 | 118.38 | 122.85 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.94 | 0.99 | 0.00 | -0.06 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 165.00 | 111.70 | 114.05 | 112.88 | 109.00 | +6.48 | +6.33% | 0.68 | 5 | 909 | 1.74 | 0.99 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 167.50 | 109.20 | 112.05 | 110.63 | 160.00 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.92 | 0.99 | 0.00 | -0.07 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 170.00 | 106.65 | 109.75 | 108.20 | 97.17 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.80 | 0.99 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 172.50 | 104.25 | 107.05 | 105.65 | 121.20 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.83 | 0.99 | 0.00 | -0.08 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 175.00 | 101.95 | 104.95 | 103.45 | 96.10 | -1.55 | -1.59% | 0.59 | 2 | 14 | 1.72 | 0.99 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 177.50 | 99.45 | 102.65 | 101.05 | 138.80 | 0.00 | 0.00% | 0.57 | 0 | 42 | 1.73 | 0.98 | 0.00 | -0.13 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 180.00 | 97.00 | 100.00 | 98.50 | 114.15 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.64 | 0.98 | 0.00 | -0.16 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 182.50 | 94.50 | 97.40 | 95.95 | 111.76 | 0.00 | 0.00% | 0.53 | 0 | 38 | 1.56 | 0.98 | 0.00 | -0.16 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 185.00 | 92.05 | 95.10 | 93.58 | 82.70 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.51 | 0.98 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 187.50 | 89.65 | 92.75 | 91.20 | 108.53 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.55 | 0.98 | 0.00 | -0.17 | 6/15/2026 | 6/29/2026 4:00:01 PM EST |
| 190.00 | 87.30 | 90.25 | 88.78 | 79.27 | 0.00 | 0.00% | 0.47 | 0 | 66 | 1.56 | 0.97 | 0.00 | -0.19 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 192.50 | 84.80 | 87.65 | 86.23 | 102.38 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.53 | 0.97 | 0.00 | -0.21 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 195.00 | 82.40 | 85.60 | 84.00 | 79.29 | 0.00 | 0.00% | 0.43 | 0 | 51 | 1.50 | 0.96 | 0.00 | -0.23 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 197.50 | 80.00 | 83.05 | 81.53 | 74.85 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.40 | 0.96 | 0.00 | -0.24 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 200.00 | 77.60 | 80.35 | 78.98 | 67.23 | 0.00 | 0.00% | 0.39 | 0 | 97 | 1.35 | 0.96 | 0.00 | -0.26 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 202.50 | 75.75 | 77.95 | 76.85 | 75.80 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.35 | 0.95 | 0.00 | -0.28 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 205.00 | 72.90 | 75.65 | 74.28 | 71.32 | +7.82 | +12.32% | 0.36 | 2 | 56 | 1.41 | 0.95 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 207.50 | 70.40 | 73.35 | 71.88 | 55.12 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.30 | 0.94 | 0.00 | -0.33 | 6/9/2026 | 6/29/2026 4:00:01 PM EST |
| 210.00 | 68.15 | 71.50 | 69.83 | 57.11 | 0.00 | 0.00% | 0.33 | 0 | 104 | 1.29 | 0.93 | 0.00 | -0.34 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 212.50 | 65.80 | 68.55 | 67.18 | 89.87 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.30 | 0.93 | 0.00 | -0.37 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 215.00 | 63.50 | 66.45 | 64.98 | 59.40 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.99 | 0.92 | 0.00 | -0.39 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 217.50 | 61.05 | 63.90 | 62.48 | 58.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.99 | 0.91 | 0.00 | -0.41 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 220.00 | 58.75 | 61.25 | 60.00 | 52.40 | +0.40 | +0.77% | 0.27 | 20 | 103 | 0.98 | 0.91 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 222.50 | 56.55 | 59.45 | 58.00 | 62.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | 0.90 | 0.00 | -0.46 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 225.00 | 54.30 | 57.25 | 55.78 | 46.40 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.01 | 0.89 | 0.00 | -0.49 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 227.50 | 52.05 | 54.75 | 53.40 | 49.03 | +6.32 | +14.80% | 0.23 | 2 | 5 | 0.99 | 0.88 | 0.00 | -0.51 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 230.00 | 49.80 | 52.30 | 51.05 | 48.10 | +5.55 | +13.05% | 0.22 | 24 | 99 | 0.98 | 0.87 | 0.00 | -0.53 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 232.50 | 47.70 | 50.15 | 48.93 | 39.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | 0.86 | 0.00 | -0.55 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 235.00 | 45.55 | 48.20 | 46.88 | 39.57 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.98 | 0.84 | 0.00 | -0.58 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 237.50 | 44.25 | 46.30 | 45.28 | 69.44 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.98 | 0.83 | 0.01 | -0.60 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 240.00 | 41.30 | 43.90 | 42.60 | 43.20 | +7.70 | +21.69% | 0.18 | 24 | 85 | 0.96 | 0.82 | 0.01 | -0.62 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 242.50 | 39.65 | 41.85 | 40.75 | 36.26 | +3.92 | +12.13% | 0.17 | 3 | 10 | 0.98 | 0.81 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 245.00 | 38.05 | 39.90 | 38.98 | 26.29 | -4.43 | -14.43% | 0.16 | 6 | 57 | 0.98 | 0.79 | 0.01 | -0.66 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 247.50 | 36.15 | 37.95 | 37.05 | 27.50 | -1.09 | -3.82% | 0.15 | 4 | 7 | 0.97 | 0.78 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 250.00 | 34.25 | 35.80 | 35.03 | 34.96 | +8.36 | +31.43% | 0.14 | 290 | 310 | 0.96 | 0.76 | 0.01 | -0.70 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 252.50 | 32.45 | 34.45 | 33.45 | 29.00 | -9.00 | -23.69% | 0.13 | 14 | 9 | 0.97 | 0.74 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 255.00 | 30.70 | 32.20 | 31.45 | 29.00 | +3.60 | +14.18% | 0.12 | 156 | 131 | 0.95 | 0.72 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 257.50 | 28.95 | 30.90 | 29.93 | 27.60 | +5.25 | +23.49% | 0.12 | 134 | 57 | 0.96 | 0.71 | 0.01 | -0.75 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 260.00 | 27.55 | 29.10 | 28.33 | 28.35 | +5.75 | +25.45% | 0.11 | 951 | 160 | 0.96 | 0.69 | 0.01 | -0.76 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 262.50 | 25.85 | 27.20 | 26.53 | 24.25 | +3.13 | +14.82% | 0.10 | 132 | 51 | 0.95 | 0.67 | 0.01 | -0.77 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 265.00 | 24.45 | 25.85 | 25.15 | 25.10 | +4.60 | +22.44% | 0.09 | 247 | 192 | 0.95 | 0.65 | 0.01 | -0.78 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 267.50 | 22.85 | 24.05 | 23.45 | 23.40 | +3.90 | +20.00% | 0.09 | 1,155 | 71 | 0.94 | 0.63 | 0.01 | -0.79 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 270.00 | 21.55 | 22.70 | 22.13 | 22.01 | +3.56 | +19.30% | 0.08 | 637 | 225 | 0.94 | 0.60 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 272.50 | 20.10 | 21.15 | 20.63 | 18.50 | +1.50 | +8.83% | 0.08 | 151 | 75 | 0.93 | 0.58 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 275.00 | 19.05 | 20.15 | 19.60 | 19.38 | +3.63 | +23.05% | 0.07 | 191 | 263 | 0.94 | 0.56 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 277.50 | 17.70 | 18.65 | 18.18 | 18.15 | +4.15 | +29.65% | 0.07 | 39 | 120 | 0.93 | 0.54 | 0.01 | -0.81 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 280.00 | 16.40 | 17.35 | 16.88 | 16.96 | +3.06 | +22.02% | 0.06 | 990 | 525 | 0.93 | 0.51 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 282.50 | 15.25 | 16.25 | 15.75 | 15.00 | +2.71 | +22.05% | 0.06 | 82 | 126 | 0.92 | 0.49 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 285.00 | 14.65 | 15.10 | 14.88 | 15.05 | +2.65 | +21.38% | 0.05 | 466 | 357 | 0.93 | 0.47 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 287.50 | 13.15 | 14.10 | 13.63 | 13.25 | +3.15 | +31.19% | 0.05 | 26 | 50 | 0.92 | 0.45 | 0.01 | -0.79 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 290.00 | 12.40 | 13.10 | 12.75 | 12.93 | +2.63 | +25.54% | 0.04 | 891 | 271 | 0.92 | 0.42 | 0.01 | -0.78 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 292.50 | 11.30 | 12.60 | 11.95 | 11.00 | +2.01 | +22.36% | 0.04 | 194 | 75 | 0.93 | 0.40 | 0.01 | -0.77 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 295.00 | 10.65 | 11.30 | 10.98 | 10.74 | +1.89 | +21.36% | 0.04 | 113 | 281 | 0.92 | 0.38 | 0.01 | -0.76 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 297.50 | 9.65 | 10.85 | 10.25 | 10.00 | +1.40 | +16.28% | 0.03 | 45 | 210 | 0.92 | 0.36 | 0.01 | -0.75 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 300.00 | 9.05 | 9.65 | 9.35 | 9.40 | +1.70 | +22.08% | 0.03 | 1,175 | 1,980 | 0.92 | 0.34 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 302.50 | 8.40 | 8.95 | 8.68 | 8.50 | +1.44 | +20.40% | 0.03 | 76 | 155 | 0.92 | 0.32 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 305.00 | 7.75 | 8.25 | 8.00 | 8.00 | +1.33 | +19.94% | 0.03 | 209 | 189 | 0.92 | 0.31 | 0.01 | -0.70 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 307.50 | 7.15 | 8.00 | 7.58 | 7.37 | +1.17 | +18.88% | 0.02 | 25 | 364 | 0.91 | 0.29 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 310.00 | 6.50 | 7.25 | 6.88 | 7.00 | +1.18 | +20.28% | 0.02 | 319 | 532 | 0.91 | 0.27 | 0.01 | -0.67 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 312.50 | 5.80 | 6.70 | 6.25 | 5.65 | +0.24 | +4.44% | 0.02 | 132 | 115 | 0.91 | 0.26 | 0.01 | -0.65 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 315.00 | 5.40 | 6.00 | 5.70 | 5.69 | +0.54 | +10.49% | 0.02 | 146 | 308 | 0.91 | 0.24 | 0.01 | -0.63 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 317.50 | 4.85 | 5.55 | 5.20 | 4.80 | +0.20 | +4.35% | 0.02 | 41 | 110 | 0.91 | 0.23 | 0.01 | -0.61 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 320.00 | 4.75 | 5.25 | 5.00 | 5.05 | +0.95 | +23.18% | 0.02 | 373 | 671 | 0.92 | 0.21 | 0.01 | -0.59 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 322.50 | 4.05 | 4.75 | 4.40 | 3.80 | -0.15 | -3.80% | 0.01 | 30 | 145 | 0.91 | 0.20 | 0.01 | -0.57 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 325.00 | 3.70 | 4.45 | 4.08 | 3.90 | +0.20 | +5.41% | 0.01 | 72 | 351 | 0.91 | 0.19 | 0.01 | -0.55 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 327.50 | 3.40 | 4.15 | 3.78 | 3.70 | +0.30 | +8.83% | 0.01 | 25 | 91 | 0.92 | 0.18 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 330.00 | 3.40 | 3.75 | 3.58 | 3.50 | +0.35 | +11.12% | 0.01 | 274 | 327 | 0.93 | 0.17 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 332.50 | 2.94 | 3.55 | 3.25 | 2.93 | -0.01 | -0.34% | 0.01 | 19 | 56 | 0.92 | 0.15 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 335.00 | 2.77 | 3.10 | 2.94 | 2.85 | +0.39 | +15.86% | 0.01 | 404 | 103 | 0.92 | 0.14 | 0.00 | -0.46 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 337.50 | 2.51 | 2.94 | 2.73 | 2.55 | +0.23 | +9.92% | 0.01 | 9 | 55 | 0.93 | 0.14 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 340.00 | 2.20 | 2.68 | 2.44 | 2.12 | -0.08 | -3.64% | 0.01 | 90 | 238 | 0.92 | 0.13 | 0.00 | -0.42 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 342.50 | 2.06 | 2.51 | 2.29 | 2.31 | -1.46 | -38.73% | 0.01 | 11 | 56 | 0.93 | 0.12 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 345.00 | 2.01 | 2.24 | 2.13 | 2.11 | -0.69 | -24.65% | 0.01 | 108 | 80 | 0.93 | 0.11 | 0.00 | -0.38 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 347.50 | 1.71 | 2.04 | 1.88 | 1.93 | -1.57 | -44.86% | 0.01 | 19 | 0 | 0.93 | 0.10 | 0.00 | -0.36 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 350.00 | 1.54 | 1.87 | 1.71 | 1.77 | -0.01 | -0.57% | 0.00 | 195 | 530 | 0.93 | 0.09 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 352.50 | 1.40 | 1.83 | 1.62 | 1.68 | -1.62 | -49.10% | 0.00 | 3 | 9 | 0.93 | 0.09 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 355.00 | 1.18 | 1.69 | 1.44 | 1.54 | +0.06 | +4.06% | 0.00 | 47 | 106 | 0.93 | 0.08 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 357.50 | 1.09 | 1.52 | 1.31 | 1.23 | -0.17 | -12.15% | 0.00 | 2 | 16 | 0.93 | 0.07 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 360.00 | 1.01 | 1.47 | 1.24 | 1.13 | -0.18 | -13.74% | 0.00 | 92 | 213 | 0.94 | 0.07 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 362.50 | 0.88 | 1.38 | 1.13 | 0.88 | -1.43 | -61.91% | 0.00 | 2 | 80 | 0.94 | 0.06 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 365.00 | 0.78 | 1.41 | 1.10 | 0.75 | -0.55 | -42.31% | 0.00 | 24 | 94 | 0.95 | 0.06 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 367.50 | 0.69 | 1.22 | 0.96 | 0.85 | -0.34 | -28.58% | 0.00 | 7 | 6 | 0.94 | 0.05 | 0.00 | -0.22 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 370.00 | 0.56 | 1.28 | 0.92 | 0.84 | -0.10 | -10.64% | 0.00 | 96 | 106 | 0.94 | 0.05 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 372.50 | 0.54 | 1.00 | 0.77 | 0.73 | -0.16 | -17.98% | 0.00 | 42 | 14 | 0.94 | 0.05 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 375.00 | 0.38 | 1.05 | 0.72 | 0.69 | -0.51 | -42.50% | 0.00 | 63 | 233 | 0.94 | 0.04 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 377.50 | 0.00 | 1.38 | 0.69 | 0.56 | -0.57 | -50.45% | 0.00 | 14 | 1 | 1.10 | 0.04 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 380.00 | 0.30 | 1.29 | 0.80 | 0.51 | -0.24 | -32.00% | 0.00 | 25 | 167 | 0.98 | 0.04 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 382.50 | 0.00 | 0.91 | 0.46 | 0.49 | -0.13 | -20.97% | 0.00 | 78 | 51 | 1.05 | 0.03 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 385.00 | 0.41 | 0.58 | 0.50 | 0.55 | -0.05 | -8.34% | 0.00 | 187 | 274 | 0.95 | 0.03 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 387.50 | 0.00 | 1.13 | 0.57 | 0.41 | % | 0.00 | 20 | 0 | 1.13 | 0.03 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 390.00 | 0.15 | 1.07 | 0.61 | 0.37 | -0.10 | -21.28% | 0.00 | 16 | 106 | 0.98 | 0.02 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.34 | -53.13% | 0.00 | 50 | 164 | 1.13 | 0.02 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 400.00 | 0.26 | 0.70 | 0.48 | 0.32 | -0.75 | -70.10% | 0.00 | 70 | 700 | 1.03 | 0.02 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.91 | 0.46 | 0.19 | -0.28 | -59.58% | 0.00 | 4 | 157 | 1.20 | 0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 1.21 | 0.61 | 0.21 | -0.34 | -61.82% | 0.00 | 3 | 136 | 1.29 | 0.01 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.87 | 0.44 | 0.24 | -0.28 | -53.85% | 0.00 | 3 | 70 | 1.25 | 0.01 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 420.00 | 0.10 | 0.72 | 0.41 | 0.21 | -0.18 | -46.16% | 0.00 | 13 | 124 | 1.09 | 0.01 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 425.00 | 0.01 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.06 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 430.00 | 0.05 | 0.48 | 0.27 | 0.18 | -0.12 | -40.00% | 0.00 | 24 | 204 | 1.07 | 0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 440.00 | 0.05 | 0.36 | 0.21 | 0.10 | -0.35 | -77.78% | 0.00 | 29 | 77 | 1.09 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 450.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.11 | -57.90% | 0.00 | 50 | 227 | 0.98 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 1.22 | 0.61 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.58 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.24 | -82.76% | 0.00 | 8 | 353 | 1.42 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 43 | 496 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 89 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 103 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.16 | -84.22% | 0.00 | 19 | 253 | 2.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 125.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.16 | -76.19% | 0.00 | 66 | 327 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 361 | 330 | 1.64 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 168 | 1.73 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.15 | -0.25 | -62.50% | 0.00 | 247 | 133 | 1.71 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.34 | -72.34% | 0.00 | 67 | 32 | 1.67 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.21 | -0.34 | -61.82% | 0.00 | 108 | 116 | 1.64 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.59 | 0.30 | 0.32 | -0.32 | -50.00% | 0.00 | 4 | 62 | 1.72 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 160.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.36 | -50.71% | 0.00 | 149 | 166 | 1.46 | -0.01 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 165.00 | 0.21 | 0.76 | 0.49 | 0.40 | -0.42 | -51.22% | 0.00 | 162 | 304 | 1.48 | -0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.53 | -0.42 | -44.22% | 0.00 | 24 | 195 | 1.58 | -0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 170.00 | 0.31 | 0.68 | 0.50 | 0.48 | -0.49 | -50.52% | 0.00 | 243 | 95 | 1.32 | -0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 1.46 | 0.73 | 0.34 | -0.61 | -64.22% | 0.00 | 3 | 46 | 1.70 | -0.01 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 175.00 | 0.22 | 0.68 | 0.45 | 0.60 | -0.50 | -45.46% | 0.00 | 75 | 520 | 1.33 | -0.01 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 177.50 | 0.01 | 2.22 | 1.12 | 0.69 | -0.52 | -42.98% | 0.01 | 2 | 353 | 1.31 | -0.02 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 180.00 | 0.13 | 0.80 | 0.47 | 0.67 | -0.54 | -44.63% | 0.00 | 28 | 241 | 1.24 | -0.02 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 182.50 | 0.16 | 1.00 | 0.58 | 0.73 | -0.59 | -44.70% | 0.00 | 6 | 143 | 1.25 | -0.02 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 185.00 | 0.36 | 0.90 | 0.63 | 0.75 | -0.67 | -47.19% | 0.00 | 113 | 156 | 1.26 | -0.02 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 187.50 | 0.47 | 1.47 | 0.97 | 0.81 | -0.77 | -48.74% | 0.01 | 7 | 40 | 1.32 | -0.02 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 190.00 | 0.50 | 1.75 | 1.13 | 0.88 | -0.78 | -46.99% | 0.01 | 76 | 415 | 1.31 | -0.03 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 192.50 | 0.47 | 1.64 | 1.06 | 1.05 | -0.60 | -36.37% | 0.01 | 8 | 57 | 1.26 | -0.03 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 195.00 | 0.48 | 1.84 | 1.16 | 1.19 | -0.61 | -33.89% | 0.01 | 60 | 243 | 1.24 | -0.04 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 197.50 | 0.90 | 1.24 | 1.07 | 1.16 | -0.94 | -44.77% | 0.01 | 171 | 69 | 1.21 | -0.04 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 200.00 | 1.03 | 1.46 | 1.25 | 1.30 | -0.85 | -39.54% | 0.01 | 304 | 865 | 1.21 | -0.04 | 0.00 | -0.26 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 202.50 | 1.22 | 1.66 | 1.44 | 1.40 | -1.05 | -42.86% | 0.01 | 78 | 115 | 1.21 | -0.05 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 205.00 | 1.19 | 1.63 | 1.41 | 1.54 | -1.13 | -42.33% | 0.01 | 64 | 178 | 1.17 | -0.05 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 207.50 | 1.36 | 1.76 | 1.56 | 1.64 | -1.01 | -38.12% | 0.01 | 23 | 139 | 1.16 | -0.06 | 0.00 | -0.33 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 210.00 | 1.68 | 1.89 | 1.79 | 1.68 | -1.47 | -46.67% | 0.01 | 178 | 978 | 1.16 | -0.07 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 212.50 | 1.74 | 2.10 | 1.92 | 1.88 | -1.34 | -41.62% | 0.01 | 31 | 52 | 1.14 | -0.07 | 0.00 | -0.37 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 215.00 | 1.87 | 2.41 | 2.14 | 2.05 | -1.80 | -46.76% | 0.01 | 612 | 356 | 1.13 | -0.08 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 217.50 | 2.09 | 2.49 | 2.29 | 2.28 | -1.90 | -45.46% | 0.01 | 76 | 29 | 1.11 | -0.09 | 0.00 | -0.41 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 220.00 | 2.30 | 2.60 | 2.45 | 2.54 | -1.70 | -40.10% | 0.01 | 103 | 571 | 1.09 | -0.09 | 0.00 | -0.44 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 222.50 | 2.41 | 2.90 | 2.66 | 2.85 | -1.70 | -37.37% | 0.01 | 36 | 72 | 1.08 | -0.10 | 0.00 | -0.46 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 225.00 | 2.73 | 3.05 | 2.89 | 3.00 | -2.25 | -42.86% | 0.01 | 109 | 909 | 1.06 | -0.11 | 0.00 | -0.49 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 227.50 | 2.96 | 3.55 | 3.26 | 3.40 | -2.60 | -43.34% | 0.01 | 37 | 114 | 1.06 | -0.12 | 0.00 | -0.51 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 230.00 | 3.35 | 3.70 | 3.53 | 3.51 | -2.49 | -41.50% | 0.02 | 157 | 477 | 1.05 | -0.13 | 0.00 | -0.53 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 232.50 | 3.45 | 4.20 | 3.83 | 4.05 | -2.45 | -37.70% | 0.02 | 12 | 121 | 1.03 | -0.14 | 0.00 | -0.55 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 235.00 | 3.80 | 4.55 | 4.18 | 4.22 | -3.02 | -41.72% | 0.02 | 105 | 267 | 1.02 | -0.16 | 0.00 | -0.58 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 237.50 | 4.20 | 4.95 | 4.58 | 4.80 | -3.24 | -40.30% | 0.02 | 21 | 292 | 1.01 | -0.17 | 0.01 | -0.60 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 240.00 | 4.85 | 5.25 | 5.05 | 5.40 | -3.10 | -36.48% | 0.02 | 218 | 1,042 | 1.01 | -0.18 | 0.01 | -0.62 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 242.50 | 5.10 | 5.70 | 5.40 | 5.85 | -3.76 | -39.13% | 0.02 | 37 | 116 | 0.99 | -0.19 | 0.01 | -0.64 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 245.00 | 5.70 | 6.25 | 5.98 | 6.01 | -4.18 | -41.03% | 0.02 | 172 | 259 | 0.99 | -0.21 | 0.01 | -0.66 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 247.50 | 6.25 | 7.00 | 6.63 | 6.90 | -4.45 | -39.21% | 0.03 | 82 | 130 | 0.98 | -0.22 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 250.00 | 6.90 | 7.60 | 7.25 | 7.90 | -3.56 | -31.07% | 0.03 | 286 | 759 | 0.98 | -0.24 | 0.01 | -0.70 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 252.50 | 7.55 | 8.35 | 7.95 | 8.64 | -4.68 | -35.14% | 0.03 | 369 | 102 | 0.97 | -0.26 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 255.00 | 8.35 | 8.85 | 8.60 | 8.50 | -4.83 | -36.24% | 0.03 | 221 | 202 | 0.97 | -0.28 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 257.50 | 9.10 | 9.85 | 9.48 | 10.20 | -5.50 | -35.04% | 0.04 | 72 | 132 | 0.97 | -0.29 | 0.01 | -0.75 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 260.00 | 9.90 | 10.60 | 10.25 | 10.19 | -5.49 | -35.02% | 0.04 | 166 | 503 | 0.96 | -0.31 | 0.01 | -0.76 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 262.50 | 10.35 | 11.65 | 11.00 | 11.95 | -5.75 | -32.49% | 0.04 | 55 | 150 | 0.95 | -0.33 | 0.01 | -0.77 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 265.00 | 11.80 | 12.55 | 12.18 | 12.20 | -6.10 | -33.34% | 0.05 | 98 | 269 | 0.96 | -0.35 | 0.01 | -0.78 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 267.50 | 12.75 | 13.50 | 13.13 | 13.00 | -7.63 | -36.99% | 0.05 | 44 | 84 | 0.95 | -0.37 | 0.01 | -0.79 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 270.00 | 13.80 | 14.30 | 14.05 | 14.55 | -6.30 | -30.22% | 0.05 | 224 | 423 | 0.95 | -0.40 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 272.50 | 14.50 | 15.85 | 15.18 | 15.62 | -6.34 | -28.88% | 0.06 | 53 | 54 | 0.94 | -0.42 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 275.00 | 15.65 | 17.00 | 16.33 | 16.62 | -6.46 | -27.99% | 0.06 | 101 | 475 | 0.93 | -0.44 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 277.50 | 17.35 | 18.30 | 17.83 | 19.20 | -5.26 | -21.51% | 0.06 | 11 | 138 | 0.94 | -0.46 | 0.01 | -0.81 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 280.00 | 18.60 | 19.30 | 18.95 | 20.38 | -5.90 | -22.46% | 0.07 | 73 | 1,664 | 0.93 | -0.49 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 282.50 | 19.90 | 21.00 | 20.45 | 21.70 | -8.33 | -27.74% | 0.07 | 10 | 45 | 0.93 | -0.51 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 285.00 | 20.95 | 22.40 | 21.68 | 21.80 | -8.15 | -27.22% | 0.08 | 76 | 359 | 0.93 | -0.53 | 0.01 | -0.80 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 287.50 | 22.40 | 23.90 | 23.15 | 31.83 | +1.48 | +4.88% | 0.08 | 6 | 28 | 0.92 | -0.55 | 0.01 | -0.79 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 290.00 | 24.25 | 25.45 | 24.85 | 27.00 | -6.41 | -19.19% | 0.09 | 133 | 417 | 0.93 | -0.58 | 0.01 | -0.78 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 292.50 | 25.40 | 27.15 | 26.28 | 41.81 | +4.66 | +12.55% | 0.09 | 3 | 38 | 0.92 | -0.60 | 0.01 | -0.77 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 295.00 | 27.05 | 28.80 | 27.93 | 31.10 | -5.88 | -15.90% | 0.09 | 34 | 135 | 0.92 | -0.62 | 0.01 | -0.76 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 297.50 | 28.60 | 30.40 | 29.50 | 31.95 | -8.04 | -20.11% | 0.10 | 8 | 54 | 0.91 | -0.64 | 0.01 | -0.75 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 300.00 | 30.40 | 32.15 | 31.28 | 34.05 | -7.84 | -18.72% | 0.10 | 31 | 1,223 | 0.91 | -0.66 | 0.01 | -0.73 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 302.50 | 32.05 | 34.15 | 33.10 | 49.02 | +9.16 | +22.98% | 0.11 | 2 | 50 | 0.92 | -0.68 | 0.01 | -0.72 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 305.00 | 34.10 | 35.80 | 34.95 | 41.13 | -4.79 | -10.44% | 0.11 | 7 | 468 | 0.91 | -0.69 | 0.01 | -0.70 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 307.50 | 35.80 | 37.90 | 36.85 | 57.70 | +21.60 | +59.84% | 0.12 | 1 | 176 | 0.92 | -0.71 | 0.01 | -0.68 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 310.00 | 37.85 | 39.85 | 38.85 | 41.65 | -8.89 | -17.59% | 0.13 | 7 | 173 | 0.92 | -0.73 | 0.01 | -0.67 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 312.50 | 39.50 | 41.85 | 40.68 | 51.97 | +8.32 | +19.07% | 0.13 | 1 | 19 | 0.91 | -0.74 | 0.01 | -0.65 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 315.00 | 41.45 | 43.90 | 42.68 | 54.12 | +0.54 | +1.01% | 0.14 | 5 | 38 | 0.91 | -0.76 | 0.01 | -0.63 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 317.50 | 43.65 | 46.00 | 44.83 | 33.34 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.92 | -0.77 | 0.01 | -0.61 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 320.00 | 45.90 | 48.10 | 47.00 | 47.37 | -5.41 | -10.25% | 0.15 | 13 | 87 | 0.93 | -0.79 | 0.01 | -0.59 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 322.50 | 48.10 | 49.80 | 48.95 | 38.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -0.80 | 0.01 | -0.57 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 325.00 | 49.70 | 51.90 | 50.80 | 69.57 | +9.01 | +14.88% | 0.16 | 3 | 538 | 0.93 | -0.81 | 0.01 | -0.55 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 327.50 | 52.45 | 54.95 | 53.70 | 40.46 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.95 | -0.82 | 0.01 | -0.53 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 330.00 | 54.20 | 57.10 | 55.65 | 76.07 | +9.82 | +14.83% | 0.17 | 1 | 86 | 0.94 | -0.83 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 332.50 | 56.65 | 59.35 | 58.00 | 75.35 | % | 0.17 | 1 | 0 | 0.95 | -0.85 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 335.00 | 58.85 | 61.55 | 60.20 | 72.37 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.95 | -0.86 | 0.00 | -0.46 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 337.50 | 60.50 | 63.85 | 62.18 | % | 0.18 | 0 | 0 | 0.96 | -0.86 | 0.00 | -0.44 | 6/29/2026 4:00:01 PM EST | |||
| 340.00 | 63.30 | 66.05 | 64.68 | 76.89 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.97 | -0.87 | 0.00 | -0.42 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 342.50 | 65.85 | 68.35 | 67.10 | % | 0.20 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.40 | 6/29/2026 4:00:01 PM EST | |||
| 345.00 | 67.60 | 70.65 | 69.13 | % | 0.20 | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.38 | 6/29/2026 4:00:01 PM EST | |||
| 347.50 | 69.95 | 72.95 | 71.45 | % | 0.21 | 0 | 0 | 0.96 | -0.90 | 0.00 | -0.36 | 6/29/2026 4:00:01 PM EST | |||
| 350.00 | 72.90 | 75.50 | 74.20 | 82.83 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.95 | -0.91 | 0.00 | -0.34 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 352.50 | 74.60 | 77.70 | 76.15 | % | 0.22 | 0 | 0 | 1.16 | -0.91 | 0.00 | -0.32 | 6/29/2026 4:00:01 PM EST | |||
| 355.00 | 77.15 | 80.00 | 78.58 | 93.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | -0.92 | 0.00 | -0.30 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 357.50 | 79.40 | 82.40 | 80.90 | % | 0.23 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.29 | 6/29/2026 4:00:01 PM EST | |||
| 360.00 | 81.70 | 84.85 | 83.28 | 69.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.20 | -0.93 | 0.00 | -0.27 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 362.50 | 84.10 | 87.40 | 85.75 | % | 0.24 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.25 | 6/29/2026 4:00:01 PM EST | |||
| 365.00 | 86.50 | 89.70 | 88.10 | 58.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.22 | -0.94 | 0.00 | -0.24 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 367.50 | 88.70 | 92.10 | 90.40 | 88.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | -0.95 | 0.00 | -0.22 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 370.00 | 91.20 | 94.60 | 92.90 | 68.60 | 0.00 | 0.00% | 0.25 | 0 | 143 | 1.25 | -0.95 | 0.00 | -0.21 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 372.50 | 93.65 | 97.00 | 95.33 | % | 0.26 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.19 | 6/29/2026 4:00:01 PM EST | |||
| 375.00 | 96.30 | 99.45 | 97.88 | 85.60 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.28 | -0.96 | 0.00 | -0.18 | 6/4/2026 | 6/29/2026 4:00:01 PM EST |
| 377.50 | 98.65 | 101.85 | 100.25 | % | 0.27 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.17 | 6/29/2026 4:00:01 PM EST | |||
| 380.00 | 101.45 | 104.20 | 102.83 | 95.94 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.30 | -0.96 | 0.00 | -0.16 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 382.50 | 103.50 | 106.65 | 105.08 | % | 0.27 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.15 | 6/29/2026 4:00:01 PM EST | |||
| 385.00 | 105.90 | 109.15 | 107.53 | 120.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.32 | -0.97 | 0.00 | -0.14 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 387.50 | 108.50 | 111.60 | 110.05 | 115.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.35 | -0.97 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 390.00 | 111.45 | 114.25 | 112.85 | 105.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.28 | -0.98 | 0.00 | -0.12 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 395.00 | 115.95 | 119.00 | 117.48 | % | 0.30 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.10 | 6/29/2026 4:00:01 PM EST | |||
| 400.00 | 120.65 | 124.05 | 122.35 | 88.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.42 | -0.98 | 0.00 | -0.09 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 405.00 | 125.85 | 129.25 | 127.55 | 136.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.07 | 6/12/2026 | 6/29/2026 4:00:01 PM EST |
| 410.00 | 130.85 | 134.10 | 132.48 | 137.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.48 | -0.99 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 415.00 | 136.30 | 139.10 | 137.70 | 151.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.05 | 6/10/2026 | 6/29/2026 4:00:01 PM EST |
| 420.00 | 141.05 | 144.00 | 142.53 | % | 0.34 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.04 | 6/29/2026 4:00:01 PM EST | |||
| 425.00 | 145.80 | 148.90 | 147.35 | 158.90 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.58 | -0.99 | 0.00 | -0.04 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 430.00 | 151.20 | 153.90 | 152.55 | 149.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 440.00 | 160.60 | 163.90 | 162.25 | 168.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 6/12/2026 | 6/29/2026 4:00:01 PM EST |
| 450.00 | 170.90 | 173.90 | 172.40 | 159.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/29/2026 4:00:01 PM EST |
| 460.00 | 180.75 | 184.00 | 182.38 | 177.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/29/2026 4:00:01 PM EST |
| 470.00 | 190.70 | 193.90 | 192.30 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 480.00 | 201.05 | 204.00 | 202.53 | 168.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |