Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $194.23 as of 7/26/2026 9:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 87.40 | 90.55 | 88.98 | % | 0.85 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 110.00 | 82.55 | 85.40 | 83.98 | 78.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |
| 115.00 | 77.55 | 80.45 | 79.00 | % | 0.69 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 120.00 | 72.60 | 75.50 | 74.05 | 79.73 | % | 0.62 | 5 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 125.00 | 67.45 | 70.60 | 69.03 | 72.34 | +7.27 | +11.18% | 0.55 | 1 | 2 | 2.20 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 126.00 | 66.50 | 69.50 | 68.00 | % | 0.54 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 127.00 | 65.65 | 68.50 | 67.08 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 128.00 | 64.65 | 67.50 | 66.08 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 129.00 | 63.60 | 66.65 | 65.13 | % | 0.50 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 130.00 | 62.65 | 65.55 | 64.10 | 68.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.05 | 0.99 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 131.00 | 61.75 | 64.55 | 63.15 | % | 0.48 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 132.00 | 60.65 | 63.55 | 62.10 | % | 0.47 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 133.00 | 59.70 | 62.60 | 61.15 | % | 0.46 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 134.00 | 58.70 | 61.60 | 60.15 | % | 0.45 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.06 | 7/24/2026 4:00:05 PM EST | |||
| 135.00 | 57.75 | 60.60 | 59.18 | % | 0.44 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.06 | 7/24/2026 4:00:05 PM EST | |||
| 136.00 | 56.75 | 59.65 | 58.20 | % | 0.43 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.07 | 7/24/2026 4:00:05 PM EST | |||
| 137.00 | 55.75 | 58.65 | 57.20 | % | 0.42 | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.08 | 7/24/2026 4:00:05 PM EST | |||
| 138.00 | 54.75 | 58.10 | 56.43 | % | 0.41 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.08 | 7/24/2026 4:00:05 PM EST | |||
| 139.00 | 53.80 | 56.70 | 55.25 | % | 0.40 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.10 | 7/24/2026 4:00:05 PM EST | |||
| 140.00 | 52.70 | 55.70 | 54.20 | 56.93 | +4.43 | +8.44% | 0.39 | 1 | 33 | 1.78 | 0.98 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 141.00 | 51.85 | 54.75 | 53.30 | 47.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.77 | 0.98 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 142.00 | 50.75 | 53.75 | 52.25 | 48.49 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.74 | 0.97 | 0.00 | -0.13 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 143.00 | 49.75 | 52.80 | 51.28 | % | 0.36 | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 144.00 | 48.90 | 51.80 | 50.35 | % | 0.35 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 145.00 | 47.90 | 50.85 | 49.38 | 55.74 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.67 | 0.97 | 0.00 | -0.14 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 146.00 | 47.00 | 49.90 | 48.45 | % | 0.33 | 0 | 0 | 1.65 | 0.97 | 0.00 | -0.15 | 7/24/2026 4:00:05 PM EST | |||
| 147.00 | 45.85 | 48.90 | 47.38 | 66.56 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | 0.96 | 0.00 | -0.17 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 148.00 | 44.90 | 47.95 | 46.43 | 66.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | 0.96 | 0.00 | -0.18 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 149.00 | 44.05 | 47.00 | 45.53 | 65.43 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.58 | 0.96 | 0.00 | -0.19 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 150.00 | 43.30 | 46.30 | 44.80 | 43.90 | -15.14 | -25.65% | 0.30 | 6 | 94 | 1.44 | 0.95 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 152.50 | 40.75 | 43.70 | 42.23 | 62.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | 0.95 | 0.00 | -0.23 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 155.00 | 38.35 | 41.35 | 39.85 | 46.27 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.47 | 0.94 | 0.00 | -0.26 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 157.50 | 36.05 | 39.00 | 37.53 | % | 0.24 | 0 | 0 | 1.42 | 0.92 | 0.00 | -0.30 | 7/24/2026 4:00:05 PM EST | |||
| 160.00 | 33.80 | 36.75 | 35.28 | 34.50 | -15.80 | -31.42% | 0.22 | 10 | 46 | 1.39 | 0.91 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 162.50 | 31.45 | 34.50 | 32.98 | 45.12 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.35 | 0.89 | 0.01 | -0.37 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 165.00 | 29.25 | 32.25 | 30.75 | 37.84 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.31 | 0.88 | 0.01 | -0.41 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 167.50 | 27.05 | 30.15 | 28.60 | 27.55 | -19.65 | -41.64% | 0.17 | 17 | 16 | 0.91 | 0.86 | 0.01 | -0.45 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 170.00 | 25.00 | 28.05 | 26.53 | 26.45 | -16.60 | -38.56% | 0.16 | 14 | 41 | 0.97 | 0.84 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 172.50 | 23.90 | 25.95 | 24.93 | 27.50 | -14.30 | -34.22% | 0.14 | 1 | 2 | 1.06 | 0.81 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 175.00 | 22.10 | 23.70 | 22.90 | 21.04 | -12.31 | -36.92% | 0.13 | 1,303 | 45 | 1.05 | 0.79 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 177.50 | 19.85 | 21.80 | 20.83 | 21.00 | -11.65 | -35.69% | 0.12 | 5 | 23 | 1.01 | 0.76 | 0.01 | -0.60 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 180.00 | 18.05 | 19.90 | 18.98 | 18.55 | -11.10 | -37.44% | 0.11 | 242 | 124 | 1.00 | 0.73 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 182.50 | 16.75 | 17.75 | 17.25 | 17.62 | -11.58 | -39.66% | 0.09 | 1 | 7 | 1.00 | 0.70 | 0.01 | -0.67 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 185.00 | 14.80 | 16.05 | 15.43 | 15.37 | -11.73 | -43.29% | 0.08 | 107 | 85 | 0.97 | 0.66 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 187.50 | 13.30 | 14.55 | 13.93 | 14.12 | -15.55 | -52.41% | 0.07 | 4 | 59 | 0.97 | 0.63 | 0.01 | -0.71 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 190.00 | 12.15 | 13.15 | 12.65 | 12.60 | -11.08 | -46.80% | 0.07 | 181 | 130 | 0.99 | 0.59 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 192.50 | 10.90 | 11.55 | 11.23 | 11.55 | -9.05 | -43.94% | 0.06 | 172 | 103 | 0.97 | 0.55 | 0.02 | -0.73 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 195.00 | 9.70 | 10.40 | 10.05 | 10.30 | -10.43 | -50.32% | 0.05 | 887 | 424 | 0.97 | 0.51 | 0.02 | -0.73 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 197.50 | 8.50 | 9.30 | 8.90 | 8.80 | -12.46 | -58.61% | 0.05 | 288 | 310 | 0.97 | 0.47 | 0.02 | -0.72 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 200.00 | 7.55 | 8.15 | 7.85 | 8.00 | -7.50 | -48.39% | 0.04 | 1,421 | 847 | 0.96 | 0.44 | 0.02 | -0.71 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 202.50 | 6.50 | 7.25 | 6.88 | 6.73 | -7.27 | -51.93% | 0.03 | 107 | 127 | 0.96 | 0.40 | 0.02 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 205.00 | 5.65 | 6.20 | 5.93 | 6.00 | -8.72 | -59.24% | 0.03 | 1,352 | 841 | 0.95 | 0.36 | 0.01 | -0.67 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 207.50 | 4.90 | 5.40 | 5.15 | 5.28 | -7.87 | -59.85% | 0.02 | 360 | 360 | 0.95 | 0.33 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 4.20 | 4.80 | 4.50 | 4.50 | -7.10 | -61.21% | 0.02 | 2,300 | 2,260 | 0.94 | 0.29 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 212.50 | 3.70 | 4.15 | 3.93 | 3.83 | -5.92 | -60.72% | 0.02 | 967 | 3,411 | 0.95 | 0.26 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 215.00 | 3.20 | 3.50 | 3.35 | 3.40 | -5.07 | -59.86% | 0.02 | 1,001 | 1,082 | 0.94 | 0.24 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 217.50 | 2.67 | 3.00 | 2.84 | 2.87 | -5.83 | -67.02% | 0.01 | 315 | 2,791 | 0.94 | 0.21 | 0.01 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 2.29 | 2.52 | 2.41 | 2.28 | -5.47 | -70.59% | 0.01 | 2,586 | 2,948 | 0.94 | 0.19 | 0.01 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 222.50 | 1.91 | 2.22 | 2.07 | 2.14 | -4.16 | -66.04% | 0.01 | 185 | 350 | 0.94 | 0.16 | 0.01 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 225.00 | 1.71 | 2.00 | 1.86 | 1.80 | -4.35 | -70.74% | 0.01 | 928 | 1,096 | 0.94 | 0.14 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 227.50 | 1.36 | 1.58 | 1.47 | 1.49 | -3.82 | -71.94% | 0.01 | 218 | 111 | 0.94 | 0.13 | 0.01 | -0.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 1.18 | 1.47 | 1.33 | 1.25 | -3.55 | -73.96% | 0.01 | 1,685 | 1,907 | 0.95 | 0.11 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 232.50 | 0.94 | 1.19 | 1.07 | 1.02 | -2.43 | -70.44% | 0.00 | 571 | 399 | 0.94 | 0.10 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 0.87 | 0.94 | 0.91 | 0.88 | -2.97 | -77.15% | 0.00 | 3,805 | 545 | 0.94 | 0.09 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 237.50 | 0.68 | 0.86 | 0.77 | 0.74 | -2.26 | -75.34% | 0.00 | 352 | 487 | 0.95 | 0.08 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 0.58 | 0.69 | 0.64 | 0.60 | -2.13 | -78.03% | 0.00 | 2,154 | 2,141 | 0.95 | 0.07 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 242.50 | 0.46 | 0.63 | 0.55 | 0.53 | -1.56 | -74.65% | 0.00 | 34 | 156 | 0.95 | 0.06 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 0.41 | 0.48 | 0.45 | 0.47 | -1.58 | -77.08% | 0.00 | 145 | 468 | 0.96 | 0.05 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 247.50 | 0.31 | 0.65 | 0.48 | 0.40 | -1.37 | -77.41% | 0.00 | 124 | 176 | 0.99 | 0.04 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 0.31 | 0.37 | 0.34 | 0.30 | -1.21 | -80.14% | 0.00 | 4,423 | 6,187 | 0.97 | 0.04 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 252.50 | 0.12 | 0.54 | 0.33 | 0.26 | -1.07 | -80.46% | 0.00 | 97 | 4,389 | 0.97 | 0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 0.14 | 0.50 | 0.32 | 0.25 | -0.88 | -77.88% | 0.00 | 128 | 230 | 1.00 | 0.03 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 257.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.68 | -70.11% | 0.00 | 86 | 137 | 1.00 | 0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.64 | -76.19% | 0.00 | 530 | 1,076 | 1.00 | 0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 262.50 | 0.12 | 0.24 | 0.18 | 0.18 | -0.55 | -75.35% | 0.00 | 7 | 135 | 1.01 | 0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.52 | -80.00% | 0.00 | 258 | 2,953 | 0.91 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 267.50 | 0.07 | 0.17 | 0.12 | 0.14 | -0.39 | -73.59% | 0.00 | 177 | 388 | 1.01 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.45 | -81.82% | 0.00 | 83 | 849 | 1.03 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 272.50 | 0.05 | 0.32 | 0.19 | 0.11 | -0.46 | -80.71% | 0.00 | 9 | 379 | 1.09 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.35 | -79.55% | 0.00 | 94 | 360 | 1.03 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 277.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.37 | -84.10% | 0.00 | 31 | 245 | 1.06 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.32 | -84.22% | 0.00 | 133 | 4,386 | 1.04 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 282.50 | 0.01 | 0.11 | 0.06 | 0.07 | -0.20 | -74.08% | 0.00 | 8 | 239 | 1.03 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.19 | -70.37% | 0.00 | 169 | 285 | 1.03 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 287.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.15 | -68.19% | 0.00 | 29 | 59 | 1.12 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 8 | 1,109 | 1.09 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 292.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 6 | 757 | 1.11 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 0.02 | 0.28 | 0.15 | 0.06 | -0.24 | -80.00% | 0.00 | 61 | 636 | 1.24 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 297.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.17 | -77.28% | 0.00 | 5 | 190 | 1.12 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 95 | 3,911 | 1.19 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 302.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 14 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 437 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 307.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 53 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 406 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 312.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 116 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 826 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 317.50 | 0.01 | 0.27 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.07 | -70.00% | 0.00 | 15 | 2,753 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 0.01 | 0.26 | 0.14 | 0.07 | -0.12 | -63.16% | 0.00 | 4 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 205 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 0.01 | 0.26 | 0.14 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 244 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 10 | 191 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.06 | -66.67% | 0.00 | 14 | 127 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 493 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 5 | 58 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 125 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 67 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 53 | 106 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 66 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 122 | 2.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 75 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 373 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2,863 | 2,747 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 31 | 4,386 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 115.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 129 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 120.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 114 | 232 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 125.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 1,644 | 614 | 1.42 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 126.00 | 0.08 | 0.20 | 0.14 | 0.16 | -0.02 | -11.12% | 0.00 | 550 | 56 | 1.40 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 127.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.02 | -10.53% | 0.00 | 33 | 48 | 1.44 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 128.00 | 0.01 | 0.40 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.31 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 129.00 | 0.02 | 0.19 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 5 | 38 | 1.23 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 130.00 | 0.13 | 0.24 | 0.19 | 0.18 | -0.01 | -5.27% | 0.00 | 254 | 443 | 1.36 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 131.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | -0.01 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 132.00 | 0.05 | 0.40 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 3 | 139 | 1.31 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 133.00 | 0.12 | 0.30 | 0.21 | 0.18 | -0.12 | -40.00% | 0.00 | 107 | 7 | 1.31 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 134.00 | 0.08 | 0.30 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 4 | 174 | 1.26 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 135.00 | 0.22 | 0.30 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 870 | 1,697 | 1.32 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 136.00 | 0.07 | 0.49 | 0.28 | 0.32 | +0.12 | +60.00% | 0.00 | 6 | 65 | 1.27 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 137.00 | 0.04 | 0.51 | 0.28 | 0.22 | +0.01 | +4.77% | 0.00 | 16 | 16 | 1.21 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 138.00 | 0.18 | 0.53 | 0.36 | 0.25 | -0.03 | -10.72% | 0.00 | 12 | 90 | 1.30 | -0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 139.00 | 0.09 | 0.55 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | -0.02 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 140.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.01 | +3.13% | 0.00 | 385 | 816 | 1.25 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 141.00 | 0.15 | 0.46 | 0.31 | 0.29 | -0.84 | -74.34% | 0.00 | 2 | 4 | 1.20 | -0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 142.00 | 0.12 | 0.47 | 0.30 | 0.32 | -0.08 | -20.00% | 0.00 | 7 | 10 | 1.16 | -0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 143.00 | 0.21 | 0.64 | 0.43 | 0.32 | -0.03 | -8.58% | 0.00 | 3 | 26 | 1.22 | -0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 144.00 | 0.28 | 0.66 | 0.47 | 0.33 | -0.09 | -21.43% | 0.00 | 117 | 14 | 1.23 | -0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 145.00 | 0.34 | 0.69 | 0.52 | 0.44 | +0.04 | +10.00% | 0.00 | 111 | 298 | 1.23 | -0.03 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 146.00 | 0.35 | 0.72 | 0.54 | 0.43 | +0.03 | +7.50% | 0.00 | 3 | 11 | 1.21 | -0.03 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 147.00 | 0.25 | 0.75 | 0.50 | 0.54 | +0.07 | +14.90% | 0.00 | 93 | 25 | 1.16 | -0.04 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 148.00 | 0.28 | 0.79 | 0.54 | 0.55 | +0.15 | +37.50% | 0.00 | 63 | 32 | 1.16 | -0.04 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 149.00 | 0.32 | 0.83 | 0.58 | 0.44 | -0.07 | -13.73% | 0.00 | 48 | 67 | 1.15 | -0.04 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 150.00 | 0.58 | 0.65 | 0.62 | 0.63 | +0.15 | +31.25% | 0.00 | 681 | 2,635 | 1.16 | -0.05 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 152.50 | 0.67 | 0.79 | 0.73 | 0.72 | +0.12 | +20.00% | 0.00 | 109 | 1,300 | 1.14 | -0.05 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 155.00 | 0.84 | 0.93 | 0.89 | 0.88 | +0.14 | +18.92% | 0.01 | 323 | 537 | 1.12 | -0.06 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 157.50 | 1.01 | 1.12 | 1.07 | 1.05 | +0.24 | +29.63% | 0.01 | 69 | 64 | 1.11 | -0.08 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 160.00 | 1.22 | 1.28 | 1.25 | 1.27 | +0.33 | +35.11% | 0.01 | 712 | 1,071 | 1.09 | -0.09 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 162.50 | 1.44 | 1.58 | 1.51 | 1.52 | +0.44 | +40.75% | 0.01 | 165 | 175 | 1.08 | -0.11 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 165.00 | 1.73 | 1.88 | 1.81 | 1.80 | +0.57 | +46.35% | 0.01 | 620 | 5,776 | 1.07 | -0.12 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 167.50 | 2.04 | 2.25 | 2.15 | 2.13 | +0.65 | +43.92% | 0.01 | 366 | 245 | 1.05 | -0.14 | 0.01 | -0.45 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 170.00 | 2.42 | 2.63 | 2.53 | 2.57 | +0.97 | +60.63% | 0.01 | 957 | 2,755 | 1.04 | -0.16 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 172.50 | 2.85 | 3.05 | 2.95 | 3.00 | +1.01 | +50.76% | 0.02 | 308 | 266 | 1.03 | -0.19 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 175.00 | 3.35 | 3.70 | 3.53 | 3.50 | +1.30 | +59.10% | 0.02 | 894 | 1,076 | 1.02 | -0.21 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 177.50 | 3.90 | 4.40 | 4.15 | 4.40 | +1.88 | +74.61% | 0.02 | 79 | 110 | 1.02 | -0.24 | 0.01 | -0.60 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 180.00 | 4.65 | 5.00 | 4.83 | 4.80 | +2.03 | +73.29% | 0.03 | 597 | 1,416 | 1.01 | -0.27 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 182.50 | 5.35 | 5.75 | 5.55 | 5.50 | +1.95 | +54.93% | 0.03 | 316 | 273 | 0.99 | -0.30 | 0.01 | -0.67 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 185.00 | 6.15 | 6.60 | 6.38 | 6.34 | +2.34 | +58.50% | 0.03 | 1,031 | 5,848 | 0.98 | -0.34 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 187.50 | 7.10 | 7.80 | 7.45 | 7.67 | +2.85 | +59.13% | 0.04 | 235 | 365 | 0.99 | -0.37 | 0.01 | -0.71 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 190.00 | 8.05 | 8.65 | 8.35 | 8.45 | +3.03 | +55.91% | 0.04 | 932 | 979 | 0.97 | -0.41 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 192.50 | 9.20 | 9.90 | 9.55 | 9.78 | +3.53 | +56.48% | 0.05 | 301 | 185 | 0.97 | -0.45 | 0.02 | -0.73 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 195.00 | 10.40 | 11.10 | 10.75 | 10.80 | +3.72 | +52.55% | 0.06 | 575 | 715 | 0.96 | -0.49 | 0.02 | -0.73 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 197.50 | 11.75 | 12.50 | 12.13 | 12.77 | +4.67 | +57.66% | 0.06 | 215 | 130 | 0.96 | -0.53 | 0.02 | -0.72 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 200.00 | 13.05 | 13.95 | 13.50 | 13.42 | +5.32 | +65.68% | 0.07 | 945 | 6,433 | 0.95 | -0.56 | 0.02 | -0.71 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 202.50 | 14.60 | 15.80 | 15.20 | 15.92 | +6.32 | +65.84% | 0.08 | 78 | 100 | 0.97 | -0.60 | 0.02 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 205.00 | 16.30 | 17.15 | 16.73 | 16.93 | +6.78 | +66.80% | 0.08 | 125 | 612 | 0.94 | -0.64 | 0.01 | -0.67 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 207.50 | 17.15 | 18.85 | 18.00 | 17.90 | +6.68 | +59.54% | 0.09 | 67 | 72 | 0.95 | -0.67 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 19.80 | 21.25 | 20.53 | 20.55 | +6.65 | +47.85% | 0.10 | 92 | 880 | 0.98 | -0.71 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 212.50 | 21.35 | 23.15 | 22.25 | 22.43 | +7.13 | +46.61% | 0.10 | 8 | 350 | 0.95 | -0.74 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 215.00 | 23.05 | 25.15 | 24.10 | 24.35 | +8.03 | +49.21% | 0.11 | 46 | 411 | 0.93 | -0.76 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 217.50 | 25.00 | 27.20 | 26.10 | 26.65 | +9.53 | +55.67% | 0.12 | 9 | 66 | 0.92 | -0.79 | 0.01 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 26.90 | 29.95 | 28.43 | 29.00 | +9.47 | +48.49% | 0.13 | 121 | 1,183 | 0.93 | -0.81 | 0.01 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 222.50 | 29.10 | 32.10 | 30.60 | 20.98 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.93 | -0.84 | 0.01 | -0.44 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 225.00 | 31.15 | 34.25 | 32.70 | 33.10 | +10.35 | +45.50% | 0.15 | 19 | 387 | 0.92 | -0.86 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 227.50 | 33.55 | 36.50 | 35.03 | 35.20 | +12.97 | +58.35% | 0.15 | 2 | 26 | 1.24 | -0.87 | 0.01 | -0.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 35.85 | 38.70 | 37.28 | 37.20 | +9.46 | +34.11% | 0.16 | 109 | 430 | 0.91 | -0.89 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 232.50 | 38.10 | 41.10 | 39.60 | 29.73 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.28 | -0.90 | 0.01 | -0.32 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 40.05 | 43.45 | 41.75 | 42.57 | +10.32 | +32.00% | 0.18 | 17 | 156 | 1.30 | -0.91 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 237.50 | 42.90 | 45.80 | 44.35 | 44.50 | +12.41 | +38.68% | 0.19 | 2 | 14 | 1.32 | -0.92 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 45.30 | 48.10 | 46.70 | 46.65 | +10.80 | +30.13% | 0.19 | 28 | 1,773 | 1.35 | -0.93 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 242.50 | 47.65 | 50.55 | 49.10 | 36.46 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.38 | -0.94 | 0.00 | -0.21 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 49.55 | 53.05 | 51.30 | 49.50 | +10.05 | +25.48% | 0.21 | 4 | 614 | 1.41 | -0.95 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 247.50 | 52.50 | 55.45 | 53.98 | 53.80 | +11.95 | +28.56% | 0.22 | 1 | 72 | 1.45 | -0.96 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 54.95 | 57.80 | 56.38 | 57.06 | +14.21 | +33.17% | 0.23 | 29 | 382 | 1.48 | -0.96 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 252.50 | 57.60 | 60.30 | 58.95 | 59.16 | +17.55 | +42.18% | 0.23 | 2 | 38 | 1.51 | -0.97 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 59.90 | 62.80 | 61.35 | 56.50 | +7.58 | +15.50% | 0.24 | 10 | 268 | 1.54 | -0.97 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 257.50 | 62.35 | 65.25 | 63.80 | 58.91 | +9.08 | +18.23% | 0.25 | 1 | 21 | 1.57 | -0.98 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 64.85 | 67.80 | 66.33 | 66.38 | +11.96 | +21.98% | 0.26 | 8 | 170 | 1.61 | -0.98 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 262.50 | 67.30 | 70.15 | 68.73 | 68.00 | -2.97 | -4.19% | 0.26 | 25 | 49 | 1.63 | -0.98 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 69.80 | 72.70 | 71.25 | 69.00 | +9.57 | +16.11% | 0.27 | 1 | 317 | 1.67 | -0.99 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 267.50 | 72.30 | 75.20 | 73.75 | 64.53 | +9.00 | +16.21% | 0.28 | 1 | 51 | 1.71 | -0.99 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 74.80 | 77.65 | 76.23 | 75.57 | +11.60 | +18.14% | 0.28 | 11 | 411 | 1.74 | -0.99 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 272.50 | 77.25 | 80.15 | 78.70 | 80.19 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.77 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 79.75 | 82.65 | 81.20 | 67.75 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.80 | -0.99 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 277.50 | 82.20 | 85.20 | 83.70 | 81.00 | +11.18 | +16.02% | 0.30 | 1 | 37 | 1.83 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 84.75 | 87.60 | 86.18 | 78.97 | +7.32 | +10.22% | 0.31 | 1 | 161 | 1.87 | -1.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 282.50 | 87.25 | 90.10 | 88.68 | 74.97 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.90 | -1.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 89.70 | 92.75 | 91.23 | 77.30 | 0.00 | 0.00% | 0.32 | 0 | 66 | 1.93 | -1.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 287.50 | 91.65 | 95.25 | 93.45 | 78.20 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.96 | -1.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 94.75 | 97.75 | 96.25 | 92.86 | +12.98 | +16.25% | 0.33 | 1 | 116 | 1.99 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 292.50 | 96.60 | 100.10 | 98.35 | 91.10 | +19.28 | +26.85% | 0.34 | 4 | 9 | 2.03 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 99.75 | 102.75 | 101.25 | 100.75 | +6.05 | +6.39% | 0.34 | 10 | 29 | 2.06 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 297.50 | 102.25 | 105.25 | 103.75 | 107.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 104.65 | 107.75 | 106.20 | 94.16 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.12 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 302.50 | 106.85 | 110.25 | 108.55 | 43.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 109.75 | 112.75 | 111.25 | 114.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 307.50 | 112.25 | 115.25 | 113.75 | 49.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 114.30 | 117.75 | 116.03 | 122.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |
| 312.50 | 117.25 | 120.25 | 118.75 | 123.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 119.70 | 122.70 | 121.20 | 90.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 317.50 | 122.20 | 125.25 | 123.73 | 81.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 124.75 | 127.75 | 126.25 | 76.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 127.25 | 130.10 | 128.68 | 67.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 129.75 | 132.75 | 131.25 | 117.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 134.75 | 137.75 | 136.25 | 141.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 139.75 | 142.75 | 141.25 | 55.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 144.70 | 147.75 | 146.23 | 66.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 149.65 | 152.75 | 151.20 | 146.20 | +62.54 | +74.76% | 0.44 | 1 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 154.75 | 157.75 | 156.25 | 105.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 159.75 | 162.75 | 161.25 | 82.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 164.70 | 167.75 | 166.23 | 88.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 169.75 | 172.75 | 171.25 | 90.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 174.75 | 177.75 | 176.25 | 140.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 179.70 | 182.75 | 181.23 | % | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 380.00 | 184.70 | 187.75 | 186.23 | 108.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 189.30 | 192.55 | 190.93 | 114.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 194.75 | 197.75 | 196.25 | 86.12 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 199.75 | 202.75 | 201.25 | % | 0.51 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 400.00 | 204.30 | 207.65 | 205.98 | 157.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 209.30 | 212.60 | 210.95 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 410.00 | 214.75 | 217.75 | 216.25 | 115.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 219.75 | 222.75 | 221.25 | 203.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 224.75 | 227.75 | 226.25 | 201.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 234.70 | 237.75 | 236.23 | 120.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 244.40 | 247.70 | 246.05 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 450.00 | 254.75 | 257.60 | 256.18 | % | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 460.00 | 264.30 | 267.60 | 265.95 | % | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 470.00 | 274.70 | 277.60 | 276.15 | % | 0.59 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 480.00 | 284.35 | 287.60 | 285.98 | % | 0.60 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |