Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $245.29 as of 7/6/2026 1:38:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 125.90 | 129.30 | 127.60 | % | 1.02 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.04 | 7/6/2026 1:58:59 PM EST | |||
| 130.00 | 120.60 | 124.40 | 122.50 | % | 0.94 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.05 | 7/6/2026 1:58:59 PM EST | |||
| 135.00 | 116.35 | 119.50 | 117.93 | % | 0.87 | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.08 | 7/6/2026 1:58:59 PM EST | |||
| 140.00 | 111.45 | 114.60 | 113.03 | 103.06 | 0.00 | 0.00% | 0.81 | 0 | 32 | 1.61 | 0.98 | 0.00 | -0.11 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 145.00 | 106.65 | 109.45 | 108.05 | 124.66 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.54 | 0.97 | 0.00 | -0.12 | 6/29/2026 | 7/6/2026 1:58:59 PM EST |
| 150.00 | 101.60 | 104.95 | 103.28 | 101.31 | 0.00 | 0.00% | 0.69 | 0 | 86 | 1.14 | 0.97 | 0.00 | -0.14 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 155.00 | 97.05 | 99.80 | 98.43 | 138.09 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.08 | 0.96 | 0.00 | -0.16 | 6/15/2026 | 7/6/2026 1:58:59 PM EST |
| 160.00 | 92.60 | 95.40 | 94.00 | 97.35 | -31.90 | -24.69% | 0.59 | 2 | 25 | 1.12 | 0.95 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 165.00 | 87.35 | 90.70 | 89.03 | 108.20 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.14 | 0.94 | 0.00 | -0.20 | 6/24/2026 | 7/6/2026 1:58:59 PM EST |
| 170.00 | 83.05 | 86.10 | 84.58 | 90.43 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.09 | 0.93 | 0.00 | -0.22 | 6/29/2026 | 7/6/2026 1:58:59 PM EST |
| 175.00 | 78.35 | 81.55 | 79.95 | 81.00 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.10 | 0.92 | 0.00 | -0.24 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 180.00 | 73.95 | 77.05 | 75.50 | 110.00 | 0.00 | 0.00% | 0.42 | 0 | 77 | 1.08 | 0.91 | 0.00 | -0.26 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 185.00 | 69.60 | 72.65 | 71.13 | 77.24 | -12.11 | -13.56% | 0.38 | 8 | 34 | 1.06 | 0.89 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 190.00 | 65.20 | 68.35 | 66.78 | 67.58 | -1.27 | -1.85% | 0.35 | 1 | 23 | 1.05 | 0.88 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 195.00 | 61.25 | 64.25 | 62.75 | 79.12 | 0.00 | 0.00% | 0.32 | 0 | 61 | 1.04 | 0.86 | 0.00 | -0.32 | 6/26/2026 | 7/6/2026 1:58:59 PM EST |
| 200.00 | 57.05 | 60.20 | 58.63 | 51.70 | 0.00 | 0.00% | 0.29 | 0 | 95 | 1.03 | 0.84 | 0.00 | -0.35 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 205.00 | 53.25 | 56.30 | 54.78 | 47.69 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.02 | 0.82 | 0.00 | -0.37 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 210.00 | 49.50 | 52.55 | 51.03 | 65.76 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.00 | 0.80 | 0.00 | -0.39 | 6/26/2026 | 7/6/2026 1:58:59 PM EST |
| 215.00 | 45.90 | 48.90 | 47.40 | 65.95 | 0.00 | 0.00% | 0.22 | 0 | 94 | 1.00 | 0.77 | 0.00 | -0.41 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 220.00 | 42.70 | 45.45 | 44.08 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.99 | 0.74 | 0.01 | -0.44 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 225.00 | 38.95 | 42.20 | 40.58 | 60.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.99 | 0.71 | 0.01 | -0.46 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 230.00 | 36.15 | 39.10 | 37.63 | 32.78 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.98 | 0.68 | 0.01 | -0.47 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 235.00 | 33.75 | 36.15 | 34.95 | 35.62 | +5.92 | +19.94% | 0.15 | 145 | 27 | 0.98 | 0.65 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 240.00 | 30.50 | 33.35 | 31.93 | 30.60 | +2.50 | +8.90% | 0.13 | 25 | 28 | 0.97 | 0.62 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 245.00 | 27.90 | 30.70 | 29.30 | 28.15 | +1.76 | +6.67% | 0.12 | 49 | 17 | 0.97 | 0.59 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 247.50 | 26.75 | 29.40 | 28.08 | 26.85 | +1.95 | +7.84% | 0.11 | 64 | 7 | 0.97 | 0.57 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 250.00 | 25.25 | 28.20 | 26.73 | 26.80 | +1.80 | +7.20% | 0.11 | 85 | 138 | 0.97 | 0.56 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 252.50 | 24.70 | 27.00 | 25.85 | 25.60 | +3.60 | +16.37% | 0.10 | 30 | 11 | 0.97 | 0.54 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 255.00 | 23.50 | 25.85 | 24.68 | 23.60 | +3.14 | +15.35% | 0.10 | 49 | 139 | 0.96 | 0.53 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 257.50 | 22.35 | 24.75 | 23.55 | 26.40 | +6.11 | +30.12% | 0.09 | 19 | 9 | 0.97 | 0.51 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 260.00 | 21.25 | 23.70 | 22.48 | 22.45 | +1.95 | +9.52% | 0.09 | 37 | 412 | 0.96 | 0.50 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 262.50 | 20.25 | 22.65 | 21.45 | 23.90 | +5.90 | +32.78% | 0.08 | 8 | 68 | 0.97 | 0.48 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 265.00 | 19.25 | 21.05 | 20.15 | 22.77 | +4.87 | +27.21% | 0.08 | 15 | 92 | 0.96 | 0.47 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 267.50 | 18.30 | 20.60 | 19.45 | 23.59 | +6.09 | +34.80% | 0.07 | 1 | 105 | 0.97 | 0.45 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 270.00 | 17.35 | 19.20 | 18.28 | 17.80 | +1.10 | +6.59% | 0.07 | 79 | 343 | 0.97 | 0.44 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 272.50 | 16.50 | 18.95 | 17.73 | 18.50 | +3.24 | +21.24% | 0.07 | 10 | 83 | 0.97 | 0.42 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 275.00 | 15.60 | 18.15 | 16.88 | 16.00 | +2.00 | +14.29% | 0.06 | 28 | 137 | 0.96 | 0.41 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 277.50 | 14.80 | 17.25 | 16.03 | 18.05 | +3.42 | +23.38% | 0.06 | 2 | 233 | 0.97 | 0.39 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 280.00 | 14.40 | 16.45 | 15.43 | 14.95 | +1.35 | +9.93% | 0.06 | 22 | 264 | 0.97 | 0.38 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 282.50 | 13.35 | 15.60 | 14.48 | 16.90 | +4.20 | +33.08% | 0.05 | 179 | 76 | 0.97 | 0.37 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 285.00 | 13.10 | 14.80 | 13.95 | 13.06 | +0.06 | +0.47% | 0.05 | 31 | 90 | 0.96 | 0.35 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 287.50 | 12.50 | 14.20 | 13.35 | 13.00 | +1.36 | +11.69% | 0.05 | 10 | 25 | 0.97 | 0.34 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 290.00 | 11.55 | 13.55 | 12.55 | 12.41 | +1.06 | +9.34% | 0.04 | 56 | 189 | 0.95 | 0.33 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 292.50 | 10.95 | 12.85 | 11.90 | 12.95 | +1.77 | +15.84% | 0.04 | 1 | 14 | 0.95 | 0.32 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 295.00 | 10.55 | 12.30 | 11.43 | 11.15 | +1.52 | +15.79% | 0.04 | 12 | 131 | 0.96 | 0.31 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 297.50 | 10.00 | 10.75 | 10.38 | 10.00 | +0.14 | +1.42% | 0.03 | 124 | 55 | 0.94 | 0.29 | 0.01 | -0.45 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 300.00 | 9.55 | 10.10 | 9.83 | 9.75 | +0.55 | +5.98% | 0.03 | 234 | 1,142 | 0.95 | 0.28 | 0.01 | -0.44 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 302.50 | 8.85 | 10.70 | 9.78 | 11.05 | +2.50 | +29.24% | 0.03 | 7 | 30 | 0.98 | 0.27 | 0.01 | -0.43 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 305.00 | 8.25 | 9.95 | 9.10 | 10.56 | +1.81 | +20.69% | 0.03 | 9 | 99 | 0.97 | 0.26 | 0.01 | -0.42 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 307.50 | 7.95 | 9.40 | 8.68 | 9.02 | +1.31 | +17.00% | 0.03 | 2 | 117 | 0.95 | 0.25 | 0.01 | -0.42 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 310.00 | 7.65 | 8.25 | 7.95 | 7.90 | +0.45 | +6.04% | 0.03 | 28 | 157 | 0.95 | 0.24 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 312.50 | 7.30 | 8.90 | 8.10 | 9.60 | +2.29 | +31.33% | 0.03 | 3 | 64 | 0.99 | 0.23 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 315.00 | 6.70 | 7.45 | 7.08 | 8.52 | +1.42 | +20.00% | 0.02 | 1 | 115 | 0.95 | 0.22 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 317.50 | 6.45 | 7.05 | 6.75 | 6.80 | 0.00 | 0.00% | 0.02 | 4 | 21 | 0.95 | 0.21 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 320.00 | 6.40 | 6.70 | 6.55 | 6.60 | +0.49 | +8.02% | 0.02 | 2,744 | 237 | 0.96 | 0.21 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 322.50 | 5.80 | 6.45 | 6.13 | 7.25 | -3.50 | -32.56% | 0.02 | 2 | 30 | 0.99 | 0.20 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 325.00 | 5.65 | 6.10 | 5.88 | 5.85 | -0.20 | -3.31% | 0.02 | 6 | 116 | 0.96 | 0.19 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 330.00 | 5.10 | 5.55 | 5.33 | 5.50 | 0.00 | 0.00% | 0.02 | 27 | 216 | 0.97 | 0.17 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 335.00 | 4.55 | 5.35 | 4.95 | 4.99 | +0.39 | +8.48% | 0.01 | 9 | 43 | 0.98 | 0.16 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 340.00 | 4.10 | 4.85 | 4.48 | 4.45 | +0.16 | +3.73% | 0.01 | 15 | 175 | 0.99 | 0.15 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 345.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.06 | +1.53% | 0.01 | 4 | 119 | 0.99 | 0.14 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 350.00 | 3.40 | 3.75 | 3.58 | 3.72 | +0.18 | +5.09% | 0.01 | 76 | 253 | 0.99 | 0.12 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 355.00 | 3.10 | 3.45 | 3.28 | 3.46 | +0.36 | +11.62% | 0.01 | 3 | 47 | 1.00 | 0.11 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 360.00 | 2.75 | 3.40 | 3.08 | 3.11 | -0.09 | -2.82% | 0.01 | 24 | 83 | 1.00 | 0.11 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 365.00 | 2.42 | 2.99 | 2.71 | 2.78 | -0.15 | -5.12% | 0.01 | 5 | 20 | 1.00 | 0.10 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 370.00 | 2.20 | 3.00 | 2.60 | 2.60 | 0.00 | 0.00% | 0.01 | 8 | 44 | 1.01 | 0.09 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 375.00 | 2.06 | 2.78 | 2.42 | 2.39 | +0.11 | +4.83% | 0.01 | 5 | 19 | 1.02 | 0.08 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 380.00 | 1.84 | 2.56 | 2.20 | 2.52 | +0.32 | +14.55% | 0.01 | 5 | 52 | 1.02 | 0.08 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 385.00 | 1.69 | 2.26 | 1.98 | 2.25 | -0.03 | -1.32% | 0.01 | 20 | 31 | 1.02 | 0.07 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 390.00 | 1.53 | 1.95 | 1.74 | 1.83 | -0.04 | -2.14% | 0.00 | 4 | 21 | 1.02 | 0.07 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 395.00 | 1.39 | 1.97 | 1.68 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.06 | 0.00 | -0.16 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 400.00 | 1.27 | 1.61 | 1.44 | 1.44 | -0.07 | -4.64% | 0.00 | 117 | 400 | 1.03 | 0.06 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 405.00 | 1.21 | 1.49 | 1.35 | 1.36 | -2.14 | -61.15% | 0.00 | 2 | 35 | 1.04 | 0.05 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 410.00 | 1.08 | 1.41 | 1.25 | 1.55 | -0.11 | -6.63% | 0.00 | 27 | 34 | 1.04 | 0.05 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 415.00 | 0.95 | 1.36 | 1.16 | 1.14 | -0.10 | -8.07% | 0.00 | 4 | 88 | 1.05 | 0.04 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 420.00 | 0.80 | 1.88 | 1.34 | 1.00 | -0.16 | -13.80% | 0.00 | 6 | 86 | 1.12 | 0.04 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 430.00 | 0.59 | 1.37 | 0.98 | 1.03 | +0.07 | +7.30% | 0.00 | 17 | 111 | 1.07 | 0.04 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 440.00 | 0.61 | 0.90 | 0.76 | 0.84 | +0.05 | +6.33% | 0.00 | 4 | 12 | 1.06 | 0.03 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 450.00 | 0.41 | 1.34 | 0.88 | 0.73 | +0.06 | +8.96% | 0.00 | 11 | 21 | 1.10 | 0.03 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 460.00 | 0.37 | 0.67 | 0.52 | 0.54 | -0.07 | -11.48% | 0.00 | 15 | 124 | 1.07 | 0.02 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 470.00 | 0.39 | 0.73 | 0.56 | 0.59 | -0.09 | -13.24% | 0.00 | 16 | 8 | 1.10 | 0.02 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 480.00 | 0.33 | 0.72 | 0.53 | 0.60 | +0.12 | +25.00% | 0.00 | 201 | 129 | 1.10 | 0.02 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.04 | 7/6/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.05 | 7/6/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.08 | 7/6/2026 1:58:59 PM EST | |||
| 140.00 | 0.74 | 0.94 | 0.84 | 0.96 | -0.24 | -20.00% | 0.01 | 5 | 372 | 1.23 | -0.02 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 145.00 | 0.94 | 1.25 | 1.10 | 0.95 | -0.61 | -39.11% | 0.01 | 1 | 49 | 1.22 | -0.03 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 150.00 | 1.09 | 1.62 | 1.36 | 1.09 | -0.76 | -41.09% | 0.01 | 16 | 262 | 1.19 | -0.03 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 155.00 | 1.17 | 1.55 | 1.36 | 1.36 | -1.09 | -44.49% | 0.01 | 10 | 239 | 1.15 | -0.04 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 160.00 | 1.33 | 1.72 | 1.53 | 1.58 | -1.12 | -41.49% | 0.01 | 7 | 75 | 1.11 | -0.05 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 165.00 | 1.66 | 2.01 | 1.84 | 1.86 | -1.44 | -43.64% | 0.01 | 102 | 52 | 1.09 | -0.06 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 170.00 | 2.03 | 2.30 | 2.17 | 2.14 | -1.59 | -42.63% | 0.01 | 66 | 993 | 1.07 | -0.07 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 175.00 | 2.45 | 2.84 | 2.65 | 2.65 | -1.68 | -38.80% | 0.02 | 228 | 92 | 1.06 | -0.08 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 180.00 | 2.93 | 3.30 | 3.12 | 3.08 | -1.97 | -39.01% | 0.02 | 146 | 672 | 1.05 | -0.09 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 185.00 | 3.50 | 4.05 | 3.78 | 3.77 | -1.98 | -34.44% | 0.02 | 10 | 277 | 1.05 | -0.11 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 190.00 | 4.10 | 4.80 | 4.45 | 4.35 | -2.16 | -33.18% | 0.02 | 336 | 374 | 1.02 | -0.12 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 195.00 | 4.90 | 5.50 | 5.20 | 5.40 | -2.21 | -29.05% | 0.03 | 12 | 430 | 1.01 | -0.14 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 200.00 | 5.80 | 6.50 | 6.15 | 6.10 | -2.50 | -29.07% | 0.03 | 3,347 | 665 | 1.00 | -0.16 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 205.00 | 6.85 | 7.55 | 7.20 | 7.50 | -2.70 | -26.48% | 0.04 | 52 | 217 | 0.99 | -0.18 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 210.00 | 7.95 | 9.00 | 8.48 | 8.26 | -3.40 | -29.16% | 0.04 | 25 | 257 | 0.99 | -0.20 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 215.00 | 9.15 | 10.25 | 9.70 | 10.15 | -4.13 | -28.93% | 0.05 | 28 | 175 | 0.99 | -0.23 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 220.00 | 11.00 | 12.00 | 11.50 | 11.20 | -4.55 | -28.89% | 0.05 | 40 | 387 | 0.98 | -0.26 | 0.01 | -0.44 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 225.00 | 12.20 | 13.55 | 12.88 | 13.50 | -4.00 | -22.86% | 0.06 | 21 | 345 | 0.98 | -0.29 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 230.00 | 14.10 | 15.40 | 14.75 | 15.00 | -5.46 | -26.69% | 0.06 | 80 | 312 | 0.98 | -0.32 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 235.00 | 16.00 | 18.15 | 17.08 | 17.00 | -6.00 | -26.09% | 0.07 | 12 | 203 | 0.97 | -0.35 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 240.00 | 18.15 | 20.35 | 19.25 | 19.70 | -3.34 | -14.50% | 0.08 | 5,280 | 330 | 0.98 | -0.38 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 245.00 | 20.15 | 22.35 | 21.25 | 21.65 | -5.89 | -21.39% | 0.09 | 136 | 159 | 0.97 | -0.41 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 247.50 | 21.50 | 23.50 | 22.50 | 29.19 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.97 | -0.43 | 0.01 | -0.52 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 250.00 | 22.60 | 25.25 | 23.93 | 24.40 | -7.03 | -22.37% | 0.10 | 153 | 370 | 0.97 | -0.44 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 252.50 | 23.90 | 26.55 | 25.23 | 23.85 | -9.15 | -27.73% | 0.10 | 2 | 36 | 0.97 | -0.46 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 255.00 | 25.30 | 27.90 | 26.60 | 26.55 | -6.60 | -19.91% | 0.10 | 23 | 265 | 0.96 | -0.47 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 257.50 | 27.30 | 29.30 | 28.30 | 28.26 | -2.29 | -7.50% | 0.11 | 2 | 23 | 0.97 | -0.49 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 260.00 | 27.95 | 30.70 | 29.33 | 29.24 | -6.75 | -18.76% | 0.11 | 9 | 130 | 0.96 | -0.50 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 262.50 | 29.35 | 32.05 | 30.70 | 28.48 | -9.34 | -24.70% | 0.12 | 1 | 68 | 0.96 | -0.52 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 265.00 | 30.90 | 33.50 | 32.20 | 33.70 | -7.66 | -18.52% | 0.12 | 6 | 270 | 0.96 | -0.53 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 267.50 | 32.60 | 35.30 | 33.95 | 35.25 | -6.53 | -15.63% | 0.13 | 2 | 64 | 0.95 | -0.55 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 270.00 | 34.10 | 37.00 | 35.55 | 36.08 | -6.99 | -16.23% | 0.13 | 33 | 396 | 0.96 | -0.56 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 272.50 | 35.60 | 38.55 | 37.08 | 36.35 | -9.37 | -20.50% | 0.14 | 1 | 26 | 0.97 | -0.58 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 275.00 | 37.25 | 40.30 | 38.78 | 38.15 | -7.61 | -16.63% | 0.14 | 1 | 118 | 0.96 | -0.59 | 0.01 | -0.51 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 277.50 | 38.90 | 41.90 | 40.40 | 41.91 | +5.36 | +14.67% | 0.15 | 2 | 36 | 0.97 | -0.61 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 280.00 | 41.10 | 43.60 | 42.35 | 41.10 | -12.32 | -23.07% | 0.15 | 2 | 104 | 0.96 | -0.62 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 282.50 | 42.40 | 45.40 | 43.90 | 31.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | -0.63 | 0.01 | -0.49 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 285.00 | 44.20 | 47.20 | 45.70 | 44.50 | +14.67 | +49.18% | 0.16 | 1 | 65 | 0.97 | -0.65 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 287.50 | 46.10 | 48.65 | 47.38 | 45.75 | -11.38 | -19.92% | 0.16 | 19 | 27 | 0.96 | -0.66 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 290.00 | 48.55 | 50.95 | 49.75 | 47.36 | -12.91 | -21.42% | 0.17 | 1 | 121 | 0.96 | -0.67 | 0.01 | -0.47 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 292.50 | 49.95 | 52.85 | 51.40 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.97 | -0.68 | 0.01 | -0.47 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 295.00 | 51.75 | 54.50 | 53.13 | 52.83 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.97 | -0.69 | 0.01 | -0.46 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 297.50 | 53.95 | 56.35 | 55.15 | 37.80 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.96 | -0.71 | 0.01 | -0.45 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 300.00 | 55.65 | 58.75 | 57.20 | 64.70 | 0.00 | 0.00% | 0.19 | 0 | 261 | 0.96 | -0.72 | 0.01 | -0.44 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 302.50 | 57.90 | 60.25 | 59.08 | 43.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.96 | -0.73 | 0.01 | -0.43 | 6/30/2026 | 7/6/2026 1:58:59 PM EST |
| 305.00 | 59.75 | 62.55 | 61.15 | 45.25 | 0.00 | 0.00% | 0.20 | 0 | 69 | 0.96 | -0.74 | 0.01 | -0.42 | 7/1/2026 | 7/6/2026 1:58:59 PM EST |
| 307.50 | 61.70 | 64.70 | 63.20 | 49.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.96 | -0.75 | 0.01 | -0.42 | 6/23/2026 | 7/6/2026 1:58:59 PM EST |
| 310.00 | 63.80 | 66.75 | 65.28 | 63.33 | -11.89 | -15.81% | 0.21 | 10 | 23 | 0.95 | -0.76 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 312.50 | 66.10 | 68.90 | 67.50 | 68.79 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.97 | -0.77 | 0.00 | -0.40 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 315.00 | 68.00 | 70.55 | 69.28 | 41.21 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.95 | -0.78 | 0.00 | -0.39 | 6/30/2026 | 7/6/2026 1:58:59 PM EST |
| 317.50 | 70.15 | 72.70 | 71.43 | 81.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.96 | -0.79 | 0.00 | -0.38 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 320.00 | 72.35 | 75.15 | 73.75 | 70.00 | -4.00 | -5.41% | 0.23 | 1 | 42 | 0.95 | -0.79 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 1:58:59 PM EST |
| 322.50 | 74.50 | 77.00 | 75.75 | 67.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.96 | -0.80 | 0.00 | -0.36 | 6/24/2026 | 7/6/2026 1:58:59 PM EST |
| 325.00 | 77.45 | 79.60 | 78.53 | 88.32 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.95 | -0.81 | 0.00 | -0.35 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 330.00 | 81.15 | 84.30 | 82.73 | 54.22 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.96 | -0.83 | 0.00 | -0.34 | 6/30/2026 | 7/6/2026 1:58:59 PM EST |
| 335.00 | 85.70 | 88.30 | 87.00 | 55.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.96 | -0.84 | 0.00 | -0.32 | 6/30/2026 | 7/6/2026 1:58:59 PM EST |
| 340.00 | 90.20 | 93.75 | 91.98 | 66.75 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.97 | -0.85 | 0.00 | -0.30 | 6/25/2026 | 7/6/2026 1:58:59 PM EST |
| 345.00 | 94.80 | 98.05 | 96.43 | 83.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | -0.86 | 0.00 | -0.29 | 6/24/2026 | 7/6/2026 1:58:59 PM EST |
| 350.00 | 99.45 | 102.65 | 101.05 | 97.57 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.96 | -0.88 | 0.00 | -0.27 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 355.00 | 104.15 | 107.45 | 105.80 | 82.00 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.96 | -0.89 | 0.00 | -0.26 | 6/16/2026 | 7/6/2026 1:58:59 PM EST |
| 360.00 | 108.90 | 111.95 | 110.43 | 88.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.93 | -0.89 | 0.00 | -0.24 | 6/23/2026 | 7/6/2026 1:58:59 PM EST |
| 365.00 | 113.70 | 116.90 | 115.30 | 90.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | -0.90 | 0.00 | -0.23 | 6/17/2026 | 7/6/2026 1:58:59 PM EST |
| 370.00 | 118.40 | 121.85 | 120.13 | 113.10 | % | 0.32 | 1 | 0 | 1.12 | -0.91 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 1:58:59 PM EST | |
| 375.00 | 123.20 | 126.65 | 124.93 | % | 0.33 | 0 | 0 | 1.12 | -0.92 | 0.00 | -0.21 | 7/6/2026 1:58:59 PM EST | |||
| 380.00 | 128.00 | 131.25 | 129.63 | 108.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.18 | -0.92 | 0.00 | -0.19 | 6/12/2026 | 7/6/2026 1:58:59 PM EST |
| 385.00 | 132.85 | 136.25 | 134.55 | 114.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.18 | 6/16/2026 | 7/6/2026 1:58:59 PM EST |
| 390.00 | 137.70 | 140.90 | 139.30 | 86.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.17 | -0.93 | 0.00 | -0.17 | 6/18/2026 | 7/6/2026 1:58:59 PM EST |
| 395.00 | 142.55 | 145.75 | 144.15 | % | 0.36 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.16 | 7/6/2026 1:58:59 PM EST | |||
| 400.00 | 147.45 | 150.75 | 149.10 | 157.72 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.22 | -0.94 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 1:58:59 PM EST |
| 405.00 | 152.35 | 155.85 | 154.10 | % | 0.38 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.15 | 7/6/2026 1:58:59 PM EST | |||
| 410.00 | 157.25 | 160.55 | 158.90 | 115.45 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.29 | -0.95 | 0.00 | -0.14 | 6/16/2026 | 7/6/2026 1:58:59 PM EST |
| 415.00 | 162.20 | 165.90 | 164.05 | 119.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.23 | -0.96 | 0.00 | -0.13 | 6/16/2026 | 7/6/2026 1:58:59 PM EST |
| 420.00 | 167.10 | 170.60 | 168.85 | 123.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.24 | -0.96 | 0.00 | -0.12 | 6/16/2026 | 7/6/2026 1:58:59 PM EST |
| 430.00 | 177.00 | 180.45 | 178.73 | 120.05 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.27 | -0.96 | 0.00 | -0.11 | 6/18/2026 | 7/6/2026 1:58:59 PM EST |
| 440.00 | 186.90 | 189.85 | 188.38 | % | 0.43 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.10 | 7/6/2026 1:58:59 PM EST | |||
| 450.00 | 196.85 | 200.10 | 198.48 | % | 0.44 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.08 | 7/6/2026 1:58:59 PM EST | |||
| 460.00 | 206.80 | 210.05 | 208.43 | % | 0.45 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.08 | 7/6/2026 1:58:59 PM EST | |||
| 470.00 | 216.75 | 220.70 | 218.73 | % | 0.47 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.07 | 7/6/2026 1:58:59 PM EST | |||
| 480.00 | 226.75 | 230.50 | 228.63 | % | 0.48 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.06 | 7/6/2026 1:58:59 PM EST |