Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $289.54 as of 6/17/2026 9:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 193.75 | 196.80 | 195.28 | 212.58 | +44.00 | +26.10% | 2.06 | 1 | 62 | 3.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 100.00 | 188.95 | 191.80 | 190.38 | 192.68 | +0.71 | +0.37% | 1.90 | 1 | 7 | 3.11 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 105.00 | 183.75 | 186.85 | 185.30 | 157.40 | 0.00 | 0.00% | 1.76 | 0 | 8 | 2.98 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 110.00 | 178.50 | 181.90 | 180.20 | 186.35 | -4.61 | -2.42% | 1.64 | 50 | 185 | 2.85 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 115.00 | 173.55 | 176.25 | 174.90 | 154.35 | 0.00 | 0.00% | 1.52 | 0 | 9 | 2.74 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 120.00 | 168.25 | 171.95 | 170.10 | 175.97 | 0.00 | 0.00% | 1.42 | 0 | 13 | 2.63 | 1.00 | 0.00 | -0.05 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 125.00 | 163.85 | 167.00 | 165.43 | 168.90 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.53 | 1.00 | 0.00 | -0.07 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 130.00 | 158.95 | 162.05 | 160.50 | 136.06 | 0.00 | 0.00% | 1.23 | 0 | 49 | 2.43 | 1.00 | 0.00 | -0.08 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 135.00 | 153.60 | 157.10 | 155.35 | 151.44 | 0.00 | 0.00% | 1.15 | 0 | 5 | 2.34 | 0.99 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 4:00:11 PM EST |
| 140.00 | 149.25 | 152.20 | 150.73 | 145.91 | 0.00 | 0.00% | 1.08 | 0 | 101 | 2.26 | 0.99 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 145.00 | 144.20 | 147.30 | 145.75 | 150.10 | -15.26 | -9.23% | 1.01 | 1 | 1,002 | 2.19 | 0.99 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 150.00 | 139.15 | 142.35 | 140.75 | 149.00 | -13.44 | -8.28% | 0.94 | 2 | 62 | 2.09 | 0.99 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 155.00 | 134.25 | 137.45 | 135.85 | 139.45 | 0.00 | 0.00% | 0.88 | 0 | 35 | 2.01 | 0.99 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 160.00 | 129.05 | 132.55 | 130.80 | 136.62 | +16.99 | +14.21% | 0.82 | 2 | 12 | 1.94 | 0.98 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 162.50 | 126.45 | 130.10 | 128.28 | 124.95 | 0.00 | 0.00% | 0.79 | 0 | 28 | 1.92 | 0.98 | 0.00 | -0.19 | 6/5/2026 | 6/17/2026 4:00:11 PM EST |
| 165.00 | 124.40 | 127.65 | 126.03 | 130.89 | +6.23 | +5.00% | 0.76 | 1 | 37 | 1.88 | 0.98 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 167.50 | 122.05 | 125.25 | 123.65 | 121.25 | 0.00 | 0.00% | 0.74 | 0 | 36 | 1.84 | 0.98 | 0.00 | -0.22 | 6/12/2026 | 6/17/2026 4:00:11 PM EST |
| 170.00 | 119.55 | 122.10 | 120.83 | 112.36 | 0.00 | 0.00% | 0.71 | 0 | 67 | 1.82 | 0.97 | 0.00 | -0.23 | 6/12/2026 | 6/17/2026 4:00:11 PM EST |
| 172.50 | 117.20 | 120.35 | 118.78 | 134.63 | 0.00 | 0.00% | 0.69 | 0 | 51 | 1.78 | 0.97 | 0.00 | -0.25 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 175.00 | 114.85 | 117.95 | 116.40 | 110.80 | 0.00 | 0.00% | 0.67 | 0 | 36 | 1.09 | 0.97 | 0.00 | -0.25 | 6/12/2026 | 6/17/2026 4:00:11 PM EST |
| 177.50 | 112.55 | 115.50 | 114.03 | 76.97 | 0.00 | 0.00% | 0.64 | 0 | 31 | 1.72 | 0.97 | 0.00 | -0.27 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 180.00 | 109.60 | 113.10 | 111.35 | 116.31 | +26.31 | +29.24% | 0.62 | 5 | 54 | 1.69 | 0.96 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 182.50 | 107.95 | 110.70 | 109.33 | 86.90 | 0.00 | 0.00% | 0.60 | 0 | 62 | 1.17 | 0.96 | 0.00 | -0.29 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 185.00 | 105.10 | 108.30 | 106.70 | 85.61 | 0.00 | 0.00% | 0.58 | 0 | 59 | 1.63 | 0.96 | 0.00 | -0.30 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 187.50 | 102.80 | 105.90 | 104.35 | 83.40 | 0.00 | 0.00% | 0.56 | 0 | 29 | 1.60 | 0.96 | 0.00 | -0.30 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 190.00 | 100.30 | 103.55 | 101.93 | 107.00 | -14.39 | -11.86% | 0.54 | 1 | 62 | 1.11 | 0.95 | 0.00 | -0.32 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 192.50 | 97.95 | 101.15 | 99.55 | 103.38 | 0.00 | 0.00% | 0.52 | 0 | 36 | 1.14 | 0.95 | 0.00 | -0.33 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 195.00 | 95.60 | 98.70 | 97.15 | 59.37 | 0.00 | 0.00% | 0.50 | 0 | 42 | 1.13 | 0.95 | 0.00 | -0.35 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 197.50 | 93.10 | 96.35 | 94.73 | 117.59 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.15 | 0.94 | 0.00 | -0.36 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 200.00 | 90.55 | 94.00 | 92.28 | 97.04 | -13.72 | -12.39% | 0.46 | 17 | 85 | 1.15 | 0.94 | 0.00 | -0.37 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 202.50 | 88.65 | 91.70 | 90.18 | 61.95 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.17 | 0.93 | 0.00 | -0.39 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 205.00 | 86.15 | 89.35 | 87.75 | 108.62 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.15 | 0.93 | 0.00 | -0.40 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 207.50 | 83.90 | 87.00 | 85.45 | 105.00 | 0.00 | 0.00% | 0.41 | 0 | 29 | 1.15 | 0.93 | 0.00 | -0.41 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 210.00 | 81.45 | 84.30 | 82.88 | 77.52 | -9.28 | -10.70% | 0.39 | 1 | 379 | 1.12 | 0.92 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 212.50 | 79.15 | 82.35 | 80.75 | 76.08 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.11 | 0.92 | 0.00 | -0.44 | 6/8/2026 | 6/17/2026 4:00:11 PM EST |
| 215.00 | 76.90 | 80.15 | 78.53 | 81.76 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.10 | 0.91 | 0.00 | -0.45 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 217.50 | 75.10 | 77.80 | 76.45 | 100.44 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.14 | 0.91 | 0.00 | -0.47 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 220.00 | 72.20 | 75.65 | 73.93 | 77.03 | +5.28 | +7.36% | 0.34 | 1 | 166 | 1.10 | 0.90 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 222.50 | 70.20 | 73.45 | 71.83 | 72.75 | -10.03 | -12.12% | 0.32 | 2 | 1 | 1.11 | 0.89 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 225.00 | 68.20 | 71.25 | 69.73 | 72.55 | +17.55 | +31.91% | 0.31 | 8 | 39 | 1.11 | 0.89 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 227.50 | 65.60 | 69.05 | 67.33 | 82.56 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.08 | 0.88 | 0.00 | -0.52 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 230.00 | 64.40 | 66.95 | 65.68 | 77.00 | -3.30 | -4.11% | 0.29 | 6 | 79 | 1.12 | 0.87 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 232.50 | 61.75 | 64.80 | 63.28 | % | 0.27 | 0 | 0 | 1.09 | 0.86 | 0.00 | -0.55 | 6/17/2026 4:00:11 PM EST | |||
| 235.00 | 59.75 | 62.75 | 61.25 | 64.00 | +0.80 | +1.27% | 0.26 | 27 | 43 | 1.09 | 0.86 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 237.50 | 57.60 | 60.70 | 59.15 | 44.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 0.85 | 0.00 | -0.58 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 240.00 | 55.40 | 58.65 | 57.03 | 68.60 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.07 | 0.84 | 0.00 | -0.60 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 242.50 | 53.85 | 56.70 | 55.28 | 68.43 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.08 | 0.83 | 0.00 | -0.61 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 245.00 | 51.70 | 54.70 | 53.20 | 59.41 | +2.05 | +3.58% | 0.22 | 2 | 164 | 1.07 | 0.82 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 247.50 | 49.75 | 52.80 | 51.28 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.07 | 0.80 | 0.00 | -0.65 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 250.00 | 48.00 | 50.90 | 49.45 | 54.90 | +4.78 | +9.54% | 0.20 | 17 | 285 | 1.07 | 0.79 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 252.50 | 46.40 | 49.10 | 47.75 | 48.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.07 | 0.78 | 0.00 | -0.68 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 255.00 | 44.10 | 47.30 | 45.70 | 46.17 | 0.00 | 0.00% | 0.18 | 0 | 93 | 1.06 | 0.77 | 0.00 | -0.70 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 257.50 | 42.90 | 45.60 | 44.25 | 60.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.07 | 0.75 | 0.01 | -0.71 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 260.00 | 40.50 | 43.50 | 42.00 | 47.00 | +11.25 | +31.47% | 0.16 | 11 | 101 | 1.07 | 0.74 | 0.01 | -0.73 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 262.50 | 39.40 | 42.20 | 40.80 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.06 | 0.73 | 0.01 | -0.75 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 265.00 | 38.15 | 39.95 | 39.05 | 46.00 | +4.00 | +9.53% | 0.15 | 47 | 187 | 1.06 | 0.71 | 0.01 | -0.76 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 267.50 | 36.05 | 38.90 | 37.48 | 44.00 | -5.80 | -11.65% | 0.14 | 1 | 65 | 1.06 | 0.70 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 270.00 | 34.80 | 36.90 | 35.85 | 39.00 | +8.20 | +26.63% | 0.13 | 85 | 214 | 1.05 | 0.68 | 0.01 | -0.79 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 272.50 | 33.30 | 35.85 | 34.58 | 36.07 | +3.94 | +12.27% | 0.13 | 15 | 31 | 1.06 | 0.66 | 0.01 | -0.81 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 275.00 | 32.15 | 34.40 | 33.28 | 36.97 | +6.47 | +21.22% | 0.12 | 21 | 225 | 1.06 | 0.65 | 0.01 | -0.82 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 277.50 | 30.45 | 32.80 | 31.63 | 34.50 | +5.40 | +18.56% | 0.11 | 22 | 43 | 1.05 | 0.63 | 0.01 | -0.83 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 280.00 | 29.60 | 31.45 | 30.53 | 31.10 | +6.05 | +24.16% | 0.11 | 198 | 683 | 1.06 | 0.62 | 0.01 | -0.84 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 282.50 | 27.75 | 30.25 | 29.00 | 33.25 | +1.60 | +5.06% | 0.10 | 16 | 91 | 1.05 | 0.60 | 0.01 | -0.85 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 285.00 | 26.65 | 29.00 | 27.83 | 30.11 | +6.88 | +29.62% | 0.10 | 53 | 174 | 1.06 | 0.58 | 0.01 | -0.86 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 287.50 | 25.50 | 27.75 | 26.63 | 27.92 | +3.34 | +13.59% | 0.09 | 15 | 63 | 1.06 | 0.57 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 290.00 | 24.45 | 26.55 | 25.50 | 27.38 | +5.58 | +25.60% | 0.09 | 166 | 458 | 1.06 | 0.55 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 292.50 | 23.10 | 25.20 | 24.15 | 24.24 | +2.99 | +14.08% | 0.08 | 80 | 211 | 1.05 | 0.54 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 295.00 | 22.50 | 24.35 | 23.43 | 23.42 | +0.17 | +0.74% | 0.08 | 104 | 178 | 1.07 | 0.52 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 297.50 | 21.40 | 23.30 | 22.35 | 22.00 | +3.72 | +20.35% | 0.08 | 61 | 191 | 1.07 | 0.51 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 300.00 | 20.30 | 21.65 | 20.98 | 20.95 | +4.10 | +24.34% | 0.07 | 643 | 1,108 | 1.05 | 0.49 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 302.50 | 19.55 | 21.35 | 20.45 | 22.00 | +5.31 | +31.82% | 0.07 | 98 | 126 | 1.07 | 0.48 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 305.00 | 18.40 | 20.40 | 19.40 | 20.75 | +3.50 | +20.29% | 0.06 | 73 | 317 | 1.07 | 0.46 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 307.50 | 17.60 | 19.50 | 18.55 | 22.15 | +4.69 | +26.87% | 0.06 | 99 | 78 | 1.07 | 0.45 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 310.00 | 16.75 | 18.65 | 17.70 | 17.67 | +3.24 | +22.46% | 0.06 | 148 | 823 | 1.07 | 0.43 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 312.50 | 15.60 | 17.85 | 16.73 | 22.09 | +8.59 | +63.63% | 0.05 | 23 | 93 | 1.07 | 0.42 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 315.00 | 15.25 | 17.05 | 16.15 | 16.00 | +3.00 | +23.08% | 0.05 | 92 | 141 | 1.08 | 0.41 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 317.50 | 14.20 | 16.30 | 15.25 | 16.10 | +3.49 | +27.68% | 0.05 | 29 | 102 | 1.07 | 0.39 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 320.00 | 13.55 | 15.40 | 14.48 | 15.00 | +3.00 | +25.00% | 0.05 | 298 | 783 | 1.07 | 0.38 | 0.01 | -0.86 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 322.50 | 13.40 | 14.90 | 14.15 | 14.60 | +0.55 | +3.92% | 0.04 | 33 | 60 | 1.09 | 0.37 | 0.01 | -0.85 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 325.00 | 12.75 | 14.25 | 13.50 | 13.10 | +1.40 | +11.97% | 0.04 | 69 | 305 | 1.09 | 0.35 | 0.01 | -0.84 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 327.50 | 12.10 | 13.60 | 12.85 | 12.60 | +1.10 | +9.57% | 0.04 | 31 | 39 | 1.09 | 0.34 | 0.01 | -0.83 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 330.00 | 11.55 | 12.85 | 12.20 | 12.38 | +1.88 | +17.91% | 0.04 | 124 | 256 | 1.09 | 0.33 | 0.01 | -0.82 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 332.50 | 11.05 | 12.45 | 11.75 | 12.00 | +1.20 | +11.12% | 0.04 | 9 | 40 | 1.10 | 0.32 | 0.01 | -0.81 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 335.00 | 10.50 | 11.90 | 11.20 | 11.45 | +2.52 | +28.22% | 0.03 | 50 | 482 | 1.10 | 0.31 | 0.01 | -0.80 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 337.50 | 9.85 | 11.40 | 10.63 | 13.36 | -5.64 | -29.69% | 0.03 | 5 | 8 | 1.10 | 0.30 | 0.01 | -0.79 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 340.00 | 9.55 | 10.90 | 10.23 | 10.38 | +1.05 | +11.26% | 0.03 | 205 | 679 | 1.11 | 0.29 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 342.50 | 9.10 | 10.00 | 9.55 | 9.55 | -0.78 | -7.56% | 0.03 | 27 | 40 | 1.10 | 0.28 | 0.01 | -0.77 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 345.00 | 8.65 | 9.40 | 9.03 | 9.00 | +0.47 | +5.51% | 0.03 | 150 | 60 | 1.10 | 0.27 | 0.00 | -0.75 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 347.50 | 8.25 | 9.55 | 8.90 | 12.20 | +3.97 | +48.24% | 0.03 | 38 | 16 | 1.11 | 0.26 | 0.00 | -0.74 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 350.00 | 7.80 | 8.50 | 8.15 | 8.25 | +1.55 | +23.14% | 0.02 | 686 | 2,799 | 1.10 | 0.25 | 0.00 | -0.73 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 352.50 | 7.45 | 8.75 | 8.10 | 7.94 | +1.14 | +16.77% | 0.02 | 46 | 57 | 1.12 | 0.24 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 355.00 | 7.10 | 8.05 | 7.58 | 11.05 | +4.61 | +71.59% | 0.02 | 56 | 284 | 1.11 | 0.23 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 357.50 | 6.75 | 8.00 | 7.38 | 8.77 | +0.92 | +11.72% | 0.02 | 5 | 186 | 1.12 | 0.22 | 0.00 | -0.69 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 360.00 | 6.45 | 7.65 | 7.05 | 7.00 | +0.55 | +8.53% | 0.02 | 27 | 243 | 1.13 | 0.21 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 365.00 | 5.85 | 7.05 | 6.45 | 7.80 | +2.28 | +41.31% | 0.02 | 33 | 38 | 1.13 | 0.20 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 370.00 | 5.30 | 6.40 | 5.85 | 5.60 | +0.60 | +12.00% | 0.02 | 35 | 100 | 1.14 | 0.18 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 375.00 | 4.85 | 5.95 | 5.40 | 7.15 | +2.25 | +45.92% | 0.01 | 20 | 84 | 1.15 | 0.17 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 380.00 | 4.60 | 5.55 | 5.08 | 5.25 | 0.00 | 0.00% | 0.01 | 130 | 227 | 1.16 | 0.16 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 385.00 | 4.05 | 5.05 | 4.55 | 4.80 | +0.80 | +20.00% | 0.01 | 55 | 52 | 1.16 | 0.15 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 390.00 | 3.70 | 4.70 | 4.20 | 5.00 | +1.25 | +33.34% | 0.01 | 8 | 94 | 1.17 | 0.13 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 395.00 | 3.35 | 4.35 | 3.85 | 3.80 | -1.70 | -30.91% | 0.01 | 1 | 20 | 1.18 | 0.12 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 400.00 | 3.15 | 3.80 | 3.48 | 3.25 | +0.11 | +3.51% | 0.01 | 422 | 1,069 | 1.18 | 0.12 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 405.00 | 2.82 | 3.75 | 3.29 | 3.55 | +0.75 | +26.79% | 0.01 | 17 | 36 | 1.19 | 0.11 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 410.00 | 2.62 | 3.45 | 3.04 | 3.60 | +0.94 | +35.34% | 0.01 | 7 | 79 | 1.20 | 0.10 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 415.00 | 2.40 | 3.25 | 2.83 | 3.20 | +0.31 | +10.73% | 0.01 | 619 | 73 | 1.21 | 0.09 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 420.00 | 2.29 | 2.87 | 2.58 | 3.29 | +0.59 | +21.86% | 0.01 | 24 | 165 | 1.21 | 0.09 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 425.00 | 2.13 | 2.55 | 2.34 | 2.35 | +0.42 | +21.77% | 0.01 | 308 | 250 | 1.22 | 0.08 | 0.00 | -0.37 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 430.00 | 1.92 | 2.49 | 2.21 | 2.30 | -0.08 | -3.37% | 0.01 | 3 | 68 | 1.23 | 0.07 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 440.00 | 1.64 | 2.19 | 1.92 | 2.20 | +0.30 | +15.79% | 0.00 | 7 | 56 | 1.25 | 0.06 | 0.00 | -0.32 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 450.00 | 1.44 | 1.91 | 1.68 | 1.72 | +0.17 | +10.97% | 0.00 | 86 | 314 | 1.26 | 0.06 | 0.00 | -0.29 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 460.00 | 1.07 | 1.70 | 1.39 | 1.71 | +0.32 | +23.03% | 0.00 | 712 | 63 | 1.26 | 0.05 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 470.00 | 0.91 | 1.71 | 1.31 | 1.44 | +0.07 | +5.11% | 0.00 | 58 | 116 | 1.29 | 0.04 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 480.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.06 | -5.41% | 0.00 | 697 | 2,043 | 1.30 | 0.04 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.90 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.17 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.30 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 4:00:11 PM EST |
| 115.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 256 | 286 | 1.76 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 120.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 106 | 35 | 1.59 | 0.00 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.22 | +0.11 | +100.00% | 0.00 | 23 | 304 | 1.87 | 0.00 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.24 | +0.07 | +41.18% | 0.00 | 20 | 416 | 1.66 | 0.00 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.04 | -9.10% | 0.00 | 2 | 43 | 1.81 | -0.01 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 140.00 | 0.03 | 0.75 | 0.39 | 0.49 | +0.19 | +63.34% | 0.00 | 1 | 154 | 1.57 | -0.01 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 145.00 | 0.38 | 0.56 | 0.47 | 0.42 | -0.07 | -14.29% | 0.00 | 1 | 168 | 1.66 | -0.01 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 150.00 | 0.46 | 0.61 | 0.54 | 0.47 | +0.05 | +11.91% | 0.00 | 28 | 522 | 1.62 | -0.01 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 155.00 | 0.55 | 0.67 | 0.61 | 0.72 | +0.32 | +80.00% | 0.00 | 12 | 222 | 1.58 | -0.01 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 160.00 | 0.60 | 0.82 | 0.71 | 0.67 | -0.25 | -27.18% | 0.00 | 10 | 639 | 1.55 | -0.02 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 162.50 | 0.27 | 1.68 | 0.98 | 0.68 | +0.07 | +11.48% | 0.01 | 3 | 108 | 1.54 | -0.02 | 0.00 | -0.19 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.77 | +0.01 | +1.32% | 0.00 | 9 | 120 | 1.53 | -0.02 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 167.50 | 0.56 | 1.18 | 0.87 | 0.93 | +0.33 | +55.00% | 0.01 | 9 | 83 | 1.48 | -0.02 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 170.00 | 0.67 | 1.00 | 0.84 | 0.94 | -0.06 | -6.00% | 0.00 | 10 | 168 | 1.45 | -0.03 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 172.50 | 0.52 | 1.16 | 0.84 | 0.91 | +0.13 | +16.67% | 0.00 | 24 | 68 | 1.40 | -0.03 | 0.00 | -0.25 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 175.00 | 0.73 | 1.30 | 1.02 | 1.04 | -0.36 | -25.72% | 0.01 | 19 | 398 | 1.42 | -0.03 | 0.00 | -0.25 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 177.50 | 0.52 | 1.81 | 1.17 | 1.29 | +0.14 | +12.18% | 0.01 | 19 | 154 | 1.41 | -0.03 | 0.00 | -0.27 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 180.00 | 0.93 | 1.30 | 1.12 | 1.13 | +0.05 | +4.63% | 0.01 | 25 | 354 | 1.38 | -0.04 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 182.50 | 0.77 | 1.81 | 1.29 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.38 | -0.04 | 0.00 | -0.29 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 185.00 | 1.27 | 1.54 | 1.41 | 1.37 | +0.32 | +30.48% | 0.01 | 22 | 136 | 1.38 | -0.04 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 187.50 | 1.33 | 1.81 | 1.57 | 1.39 | +0.13 | +10.32% | 0.01 | 28 | 108 | 1.38 | -0.04 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 190.00 | 1.42 | 1.90 | 1.66 | 1.59 | -0.47 | -22.82% | 0.01 | 37 | 172 | 1.36 | -0.05 | 0.00 | -0.32 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 192.50 | 1.53 | 1.95 | 1.74 | 1.73 | +0.50 | +40.65% | 0.01 | 60 | 204 | 1.34 | -0.05 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 195.00 | 1.49 | 1.98 | 1.74 | 1.60 | -0.18 | -10.12% | 0.01 | 90 | 140 | 1.30 | -0.05 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 197.50 | 1.75 | 2.07 | 1.91 | 1.88 | +0.10 | +5.62% | 0.01 | 15 | 99 | 1.30 | -0.06 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 200.00 | 1.89 | 2.15 | 2.02 | 2.03 | -0.65 | -24.26% | 0.01 | 34 | 453 | 1.28 | -0.06 | 0.00 | -0.37 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 202.50 | 1.98 | 2.35 | 2.17 | 1.94 | -0.41 | -17.45% | 0.01 | 3 | 90 | 1.26 | -0.07 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 205.00 | 2.07 | 2.49 | 2.28 | 2.08 | -0.92 | -30.67% | 0.01 | 29 | 335 | 1.25 | -0.07 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 207.50 | 2.19 | 2.71 | 2.45 | 2.50 | -0.70 | -21.88% | 0.01 | 1 | 40 | 1.23 | -0.07 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 210.00 | 2.44 | 2.88 | 2.66 | 2.22 | -1.08 | -32.73% | 0.01 | 15 | 798 | 1.23 | -0.08 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 212.50 | 2.62 | 3.05 | 2.84 | 2.55 | +0.10 | +4.09% | 0.01 | 5 | 127 | 1.21 | -0.08 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 215.00 | 2.81 | 3.25 | 3.03 | 2.68 | -1.33 | -33.17% | 0.01 | 93 | 341 | 1.20 | -0.09 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 217.50 | 3.00 | 3.50 | 3.25 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.19 | -0.10 | 0.00 | -0.47 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 220.00 | 3.45 | 3.75 | 3.60 | 3.65 | -1.13 | -23.64% | 0.02 | 76 | 1,267 | 1.19 | -0.10 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 222.50 | 3.70 | 4.05 | 3.88 | 3.90 | -1.08 | -21.69% | 0.02 | 2 | 14 | 1.18 | -0.11 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 225.00 | 3.90 | 4.35 | 4.13 | 4.20 | -0.74 | -14.98% | 0.02 | 18 | 284 | 1.16 | -0.11 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 227.50 | 4.20 | 4.65 | 4.43 | 4.50 | -0.20 | -4.26% | 0.02 | 2 | 50 | 1.15 | -0.12 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 230.00 | 4.25 | 5.00 | 4.63 | 4.25 | -1.46 | -25.57% | 0.02 | 347 | 629 | 1.13 | -0.13 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 232.50 | 4.55 | 5.45 | 5.00 | 4.85 | -1.24 | -20.37% | 0.02 | 9 | 104 | 1.12 | -0.14 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 235.00 | 4.95 | 6.05 | 5.50 | 5.44 | -0.34 | -5.89% | 0.02 | 32 | 334 | 1.13 | -0.14 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 237.50 | 5.35 | 6.25 | 5.80 | 5.25 | -0.45 | -7.90% | 0.02 | 5 | 201 | 1.11 | -0.15 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 240.00 | 5.80 | 6.85 | 6.33 | 6.05 | -2.10 | -25.77% | 0.03 | 68 | 460 | 1.11 | -0.16 | 0.00 | -0.60 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 242.50 | 6.75 | 7.40 | 7.08 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.12 | -0.17 | 0.00 | -0.61 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 245.00 | 6.85 | 7.85 | 7.35 | 7.39 | -1.66 | -18.35% | 0.03 | 76 | 385 | 1.10 | -0.18 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 247.50 | 7.75 | 8.45 | 8.10 | 7.40 | -0.20 | -2.64% | 0.03 | 37 | 44 | 1.10 | -0.20 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 250.00 | 8.00 | 9.10 | 8.55 | 8.65 | -2.98 | -25.63% | 0.03 | 151 | 512 | 1.09 | -0.21 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 252.50 | 8.60 | 9.80 | 9.20 | 7.40 | -2.95 | -28.51% | 0.04 | 30 | 106 | 1.08 | -0.22 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 255.00 | 9.30 | 10.50 | 9.90 | 7.45 | -3.07 | -29.19% | 0.04 | 57 | 173 | 1.08 | -0.23 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 257.50 | 9.95 | 11.25 | 10.60 | 8.00 | -3.65 | -31.33% | 0.04 | 3 | 46 | 1.08 | -0.25 | 0.01 | -0.71 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 260.00 | 11.10 | 12.05 | 11.58 | 11.42 | -2.63 | -18.72% | 0.04 | 50 | 320 | 1.09 | -0.26 | 0.01 | -0.73 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 262.50 | 11.70 | 12.90 | 12.30 | 10.72 | -1.48 | -12.14% | 0.05 | 6 | 9 | 1.08 | -0.27 | 0.01 | -0.75 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 265.00 | 12.40 | 13.80 | 13.10 | 12.92 | -4.23 | -24.67% | 0.05 | 84 | 239 | 1.07 | -0.29 | 0.01 | -0.76 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 267.50 | 13.30 | 14.75 | 14.03 | 13.74 | -4.37 | -24.13% | 0.05 | 50 | 57 | 1.07 | -0.30 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 270.00 | 14.60 | 15.90 | 15.25 | 14.92 | -4.88 | -24.65% | 0.06 | 124 | 395 | 1.08 | -0.32 | 0.01 | -0.79 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 272.50 | 15.20 | 16.85 | 16.03 | 14.63 | -5.92 | -28.81% | 0.06 | 37 | 180 | 1.07 | -0.34 | 0.01 | -0.81 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 275.00 | 16.70 | 18.35 | 17.53 | 14.50 | -7.41 | -33.82% | 0.06 | 99 | 470 | 1.09 | -0.35 | 0.01 | -0.82 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 277.50 | 17.45 | 19.05 | 18.25 | 14.77 | -5.47 | -27.03% | 0.07 | 14 | 54 | 1.07 | -0.37 | 0.01 | -0.83 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 280.00 | 18.45 | 20.35 | 19.40 | 19.50 | -5.45 | -21.85% | 0.07 | 412 | 237 | 1.07 | -0.38 | 0.01 | -0.84 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 282.50 | 20.05 | 21.75 | 20.90 | 18.50 | -4.55 | -19.74% | 0.07 | 207 | 26 | 1.08 | -0.40 | 0.01 | -0.85 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 285.00 | 20.95 | 22.95 | 21.95 | 20.95 | -5.05 | -19.43% | 0.08 | 54 | 49 | 1.08 | -0.42 | 0.01 | -0.86 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 287.50 | 22.65 | 24.30 | 23.48 | 22.14 | -1.86 | -7.75% | 0.08 | 86 | 46 | 1.09 | -0.43 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 290.00 | 23.55 | 25.60 | 24.58 | 24.60 | -3.70 | -13.08% | 0.08 | 96 | 296 | 1.08 | -0.45 | 0.01 | -0.87 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 292.50 | 24.95 | 27.00 | 25.98 | 24.65 | -6.35 | -20.49% | 0.09 | 63 | 27 | 1.08 | -0.46 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 295.00 | 26.45 | 28.45 | 27.45 | 27.50 | +0.70 | +2.62% | 0.09 | 183 | 36 | 1.08 | -0.48 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 297.50 | 28.10 | 30.10 | 29.10 | 27.00 | -0.98 | -3.51% | 0.10 | 67 | 17 | 1.09 | -0.49 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 300.00 | 30.00 | 31.55 | 30.78 | 29.45 | -3.55 | -10.76% | 0.10 | 17 | 220 | 1.10 | -0.51 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 302.50 | 30.75 | 33.05 | 31.90 | 31.46 | +1.16 | +3.83% | 0.11 | 5 | 19 | 1.09 | -0.52 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 305.00 | 32.50 | 34.40 | 33.45 | 31.00 | -2.60 | -7.74% | 0.11 | 10 | 48 | 1.09 | -0.54 | 0.01 | -0.89 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 307.50 | 34.00 | 36.40 | 35.20 | 37.75 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.09 | -0.55 | 0.01 | -0.88 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 310.00 | 35.45 | 37.85 | 36.65 | 28.98 | -12.32 | -29.84% | 0.12 | 15 | 241 | 1.09 | -0.57 | 0.01 | -0.88 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 312.50 | 37.15 | 39.70 | 38.43 | 45.80 | 0.00 | 0.00% | 0.12 | 0 | 198 | 1.09 | -0.58 | 0.01 | -0.88 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 315.00 | 38.85 | 41.55 | 40.20 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.09 | -0.59 | 0.01 | -0.87 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 317.50 | 41.20 | 43.05 | 42.13 | 32.45 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.11 | -0.61 | 0.01 | -0.87 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 320.00 | 42.40 | 45.30 | 43.85 | 39.18 | +2.09 | +5.64% | 0.14 | 1 | 65 | 1.10 | -0.62 | 0.01 | -0.86 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 322.50 | 44.10 | 47.00 | 45.55 | 37.25 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.10 | -0.63 | 0.01 | -0.85 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 325.00 | 45.90 | 48.50 | 47.20 | 46.65 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.09 | -0.65 | 0.01 | -0.84 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 327.50 | 48.05 | 50.65 | 49.35 | % | 0.15 | 0 | 0 | 1.11 | -0.66 | 0.01 | -0.83 | 6/17/2026 4:00:11 PM EST | |||
| 330.00 | 49.75 | 52.15 | 50.95 | 41.50 | -9.25 | -18.23% | 0.15 | 1 | 25 | 1.10 | -0.67 | 0.01 | -0.82 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 332.50 | 51.85 | 54.80 | 53.33 | 71.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.12 | -0.68 | 0.01 | -0.81 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 335.00 | 53.55 | 56.05 | 54.80 | 76.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.10 | -0.69 | 0.01 | -0.80 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 337.50 | 56.10 | 58.35 | 57.23 | 47.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.12 | -0.70 | 0.01 | -0.79 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 340.00 | 57.75 | 60.60 | 59.18 | 65.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.12 | -0.71 | 0.01 | -0.78 | 6/12/2026 | 6/17/2026 4:00:11 PM EST |
| 342.50 | 59.80 | 62.75 | 61.28 | 80.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.13 | -0.72 | 0.01 | -0.77 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 345.00 | 61.75 | 64.45 | 63.10 | 63.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.12 | -0.73 | 0.00 | -0.75 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |
| 347.50 | 63.85 | 66.45 | 65.15 | 84.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.12 | -0.74 | 0.00 | -0.74 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 350.00 | 65.95 | 68.95 | 67.45 | 63.20 | +6.06 | +10.61% | 0.19 | 15 | 66 | 1.13 | -0.75 | 0.00 | -0.73 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 352.50 | 68.10 | 70.95 | 69.53 | % | 0.20 | 0 | 0 | 1.13 | -0.76 | 0.00 | -0.71 | 6/17/2026 4:00:11 PM EST | |||
| 355.00 | 71.05 | 72.85 | 71.95 | 91.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | -0.77 | 0.00 | -0.70 | 6/11/2026 | 6/17/2026 4:00:11 PM EST |
| 357.50 | 72.40 | 75.80 | 74.10 | 61.98 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.16 | -0.78 | 0.00 | -0.69 | 6/15/2026 | 6/17/2026 4:00:11 PM EST |
| 360.00 | 74.60 | 78.25 | 76.43 | 74.00 | -17.95 | -19.53% | 0.21 | 1 | 2 | 1.17 | -0.79 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 4:00:11 PM EST |
| 365.00 | 79.00 | 81.90 | 80.45 | % | 0.22 | 0 | 0 | 1.15 | -0.80 | 0.00 | -0.65 | 6/17/2026 4:00:11 PM EST | |||
| 370.00 | 83.45 | 86.65 | 85.05 | % | 0.23 | 0 | 0 | 1.17 | -0.82 | 0.00 | -0.62 | 6/17/2026 4:00:11 PM EST | |||
| 375.00 | 88.00 | 90.95 | 89.48 | 86.60 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.16 | -0.83 | 0.00 | -0.59 | 6/3/2026 | 6/17/2026 4:00:11 PM EST |
| 380.00 | 92.60 | 95.65 | 94.13 | 101.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | -0.84 | 0.00 | -0.57 | 6/8/2026 | 6/17/2026 4:00:11 PM EST |
| 385.00 | 97.20 | 100.45 | 98.83 | % | 0.26 | 0 | 0 | 1.19 | -0.85 | 0.00 | -0.54 | 6/17/2026 4:00:11 PM EST | |||
| 390.00 | 101.90 | 105.50 | 103.70 | 111.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.22 | -0.87 | 0.00 | -0.52 | 6/9/2026 | 6/17/2026 4:00:11 PM EST |
| 395.00 | 106.55 | 109.30 | 107.93 | % | 0.27 | 0 | 0 | 1.18 | -0.88 | 0.00 | -0.49 | 6/17/2026 4:00:11 PM EST | |||
| 400.00 | 111.20 | 114.50 | 112.85 | % | 0.28 | 0 | 0 | 1.21 | -0.88 | 0.00 | -0.47 | 6/17/2026 4:00:11 PM EST | |||
| 405.00 | 116.05 | 119.40 | 117.73 | % | 0.29 | 0 | 0 | 1.22 | -0.89 | 0.00 | -0.45 | 6/17/2026 4:00:11 PM EST | |||
| 410.00 | 120.80 | 124.20 | 122.50 | % | 0.30 | 0 | 0 | 1.22 | -0.90 | 0.00 | -0.43 | 6/17/2026 4:00:11 PM EST | |||
| 415.00 | 125.50 | 128.75 | 127.13 | % | 0.31 | 0 | 0 | 1.37 | -0.91 | 0.00 | -0.41 | 6/17/2026 4:00:11 PM EST | |||
| 420.00 | 130.35 | 133.80 | 132.08 | % | 0.31 | 0 | 0 | 1.36 | -0.91 | 0.00 | -0.39 | 6/17/2026 4:00:11 PM EST | |||
| 425.00 | 135.25 | 138.50 | 136.88 | % | 0.32 | 0 | 0 | 1.36 | -0.92 | 0.00 | -0.37 | 6/17/2026 4:00:11 PM EST | |||
| 430.00 | 140.10 | 143.95 | 142.03 | % | 0.33 | 0 | 0 | 1.40 | -0.93 | 0.00 | -0.35 | 6/17/2026 4:00:11 PM EST | |||
| 440.00 | 149.80 | 152.80 | 151.30 | % | 0.34 | 0 | 0 | 1.47 | -0.94 | 0.00 | -0.32 | 6/17/2026 4:00:11 PM EST | |||
| 450.00 | 159.60 | 162.65 | 161.13 | % | 0.36 | 0 | 0 | 1.50 | -0.94 | 0.00 | -0.29 | 6/17/2026 4:00:11 PM EST | |||
| 460.00 | 169.35 | 172.80 | 171.08 | % | 0.37 | 0 | 0 | 1.49 | -0.95 | 0.00 | -0.26 | 6/17/2026 4:00:11 PM EST | |||
| 470.00 | 179.20 | 182.45 | 180.83 | % | 0.38 | 0 | 0 | 1.59 | -0.96 | 0.00 | -0.23 | 6/17/2026 4:00:11 PM EST | |||
| 480.00 | 189.10 | 192.35 | 190.73 | 170.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.51 | -0.96 | 0.00 | -0.21 | 6/16/2026 | 6/17/2026 4:00:11 PM EST |