Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $188.68 as of 7/19/2026 9:40:26 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 | 88.50 | 91.95 | 90.23 | 90.25 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.99 | 0.99 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 110.00 | 83.55 | 87.05 | 85.30 | % | 0.78 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 115.00 | 78.80 | 81.80 | 80.30 | % | 0.70 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.06 | 7/20/2026 4:00:11 PM EST | |||
| 120.00 | 74.00 | 77.00 | 75.50 | % | 0.63 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.08 | 7/20/2026 4:00:11 PM EST | |||
| 125.00 | 69.25 | 72.30 | 70.78 | % | 0.57 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.10 | 7/20/2026 4:00:11 PM EST | |||
| 130.00 | 64.55 | 67.60 | 66.08 | 66.50 | +10.00 | +17.70% | 0.51 | 50 | 50 | 1.51 | 0.96 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 135.00 | 59.90 | 63.00 | 61.45 | % | 0.46 | 0 | 0 | 1.45 | 0.94 | 0.00 | -0.16 | 7/20/2026 4:00:11 PM EST | |||
| 140.00 | 55.35 | 58.35 | 56.85 | 43.45 | 0.00 | 0.00% | 0.41 | 0 | 29 | 1.06 | 0.93 | 0.00 | -0.20 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 145.00 | 50.90 | 54.00 | 52.45 | 52.66 | 0.00 | 0.00% | 0.36 | 0 | 44 | 1.08 | 0.91 | 0.00 | -0.23 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 150.00 | 46.60 | 49.20 | 47.90 | 49.50 | +10.03 | +25.42% | 0.32 | 84 | 63 | 1.06 | 0.88 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 155.00 | 43.05 | 45.45 | 44.25 | 72.49 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.11 | 0.86 | 0.00 | -0.31 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 160.00 | 38.35 | 41.45 | 39.90 | 30.54 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.07 | 0.83 | 0.01 | -0.34 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 162.50 | 36.40 | 39.65 | 38.03 | % | 0.23 | 0 | 0 | 1.07 | 0.81 | 0.01 | -0.36 | 7/20/2026 4:00:11 PM EST | |||
| 165.00 | 34.90 | 37.15 | 36.03 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.06 | 0.79 | 0.01 | -0.38 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 167.50 | 33.05 | 35.10 | 34.08 | % | 0.20 | 0 | 0 | 1.05 | 0.78 | 0.01 | -0.39 | 7/20/2026 4:00:11 PM EST | |||
| 170.00 | 31.25 | 33.45 | 32.35 | 31.63 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.05 | 0.76 | 0.01 | -0.41 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 172.50 | 29.55 | 31.55 | 30.55 | % | 0.18 | 0 | 0 | 1.04 | 0.74 | 0.01 | -0.42 | 7/20/2026 4:00:11 PM EST | |||
| 175.00 | 27.85 | 30.00 | 28.93 | 30.85 | +8.27 | +36.63% | 0.17 | 2 | 5 | 1.04 | 0.72 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 177.50 | 26.25 | 28.75 | 27.50 | % | 0.15 | 0 | 0 | 1.05 | 0.70 | 0.01 | -0.44 | 7/20/2026 4:00:11 PM EST | |||
| 180.00 | 24.95 | 27.05 | 26.00 | 27.70 | +2.48 | +9.84% | 0.14 | 27 | 22 | 1.05 | 0.68 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 182.50 | 23.45 | 25.60 | 24.53 | % | 0.13 | 0 | 0 | 1.05 | 0.66 | 0.01 | -0.46 | 7/20/2026 4:00:11 PM EST | |||
| 185.00 | 21.80 | 24.00 | 22.90 | 25.24 | +2.90 | +12.99% | 0.12 | 9 | 332 | 1.03 | 0.64 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 187.50 | 20.55 | 22.25 | 21.40 | % | 0.11 | 0 | 0 | 1.02 | 0.61 | 0.01 | -0.48 | 7/20/2026 4:00:11 PM EST | |||
| 190.00 | 19.15 | 20.55 | 19.85 | 20.90 | +3.78 | +22.08% | 0.10 | 121 | 98 | 1.01 | 0.59 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 192.50 | 17.85 | 19.85 | 18.85 | 18.10 | % | 0.10 | 20 | 0 | 1.00 | 0.57 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 195.00 | 16.65 | 18.55 | 17.60 | 17.50 | +2.05 | +13.27% | 0.09 | 179 | 52 | 1.02 | 0.55 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 197.50 | 15.55 | 16.90 | 16.23 | 17.00 | % | 0.08 | 45 | 0 | 1.00 | 0.52 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 200.00 | 15.15 | 16.25 | 15.70 | 15.50 | +2.50 | +19.24% | 0.08 | 201 | 399 | 1.03 | 0.50 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 202.50 | 13.40 | 14.65 | 14.03 | 14.00 | % | 0.07 | 12 | 0 | 0.99 | 0.48 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 205.00 | 12.40 | 13.75 | 13.08 | 12.92 | +2.42 | +23.05% | 0.06 | 25 | 96 | 0.99 | 0.46 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 207.50 | 11.55 | 12.80 | 12.18 | 15.20 | % | 0.06 | 6 | 0 | 0.99 | 0.43 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 210.00 | 10.60 | 11.95 | 11.28 | 12.57 | +3.24 | +34.73% | 0.05 | 45 | 121 | 0.99 | 0.41 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 215.00 | 9.05 | 10.30 | 9.68 | 9.60 | +1.60 | +20.00% | 0.05 | 36 | 93 | 0.99 | 0.37 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 7.90 | 8.80 | 8.35 | 8.30 | +1.40 | +20.29% | 0.04 | 264 | 170 | 0.99 | 0.33 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 6.60 | 7.50 | 7.05 | 7.35 | +1.50 | +25.65% | 0.03 | 105 | 395 | 0.98 | 0.30 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 5.65 | 6.50 | 6.08 | 6.33 | +1.43 | +29.19% | 0.03 | 97 | 499 | 0.99 | 0.26 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 5.10 | 5.50 | 5.30 | 5.50 | +1.50 | +37.50% | 0.02 | 197 | 2,601 | 1.00 | 0.23 | 0.01 | -0.37 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 4.05 | 4.75 | 4.40 | 4.40 | +0.55 | +14.29% | 0.02 | 70 | 370 | 0.99 | 0.21 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 3.65 | 4.25 | 3.95 | 4.44 | +1.12 | +33.74% | 0.02 | 59 | 54 | 1.01 | 0.18 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 247.50 | 2.85 | 4.55 | 3.70 | 4.00 | +0.84 | +26.59% | 0.01 | 11 | 41 | 1.01 | 0.17 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 3.15 | 3.65 | 3.40 | 3.36 | +0.66 | +24.45% | 0.01 | 146 | 816 | 1.02 | 0.16 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 252.50 | 2.36 | 4.00 | 3.18 | 3.55 | +1.01 | +39.77% | 0.01 | 9 | 19 | 1.02 | 0.15 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 2.71 | 3.10 | 2.91 | 2.89 | +0.80 | +38.28% | 0.01 | 10 | 136 | 1.02 | 0.14 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 257.50 | 1.95 | 3.05 | 2.50 | 3.10 | +1.09 | +54.23% | 0.01 | 25 | 31 | 1.00 | 0.13 | 0.00 | -0.26 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 2.29 | 2.70 | 2.50 | 2.57 | +0.63 | +32.48% | 0.01 | 194 | 1,399 | 1.02 | 0.12 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 262.50 | 2.07 | 3.15 | 2.61 | 3.25 | +1.25 | +62.50% | 0.01 | 27 | 56 | 1.06 | 0.11 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 1.45 | 2.30 | 1.88 | 2.17 | +0.06 | +2.85% | 0.01 | 25 | 87 | 0.99 | 0.11 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 267.50 | 1.31 | 2.79 | 2.05 | 2.23 | +0.32 | +16.76% | 0.01 | 6 | 179 | 1.03 | 0.10 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 1.59 | 2.01 | 1.80 | 2.11 | +0.74 | +54.02% | 0.01 | 24 | 334 | 1.03 | 0.09 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 272.50 | 1.56 | 1.86 | 1.71 | 2.39 | +0.89 | +59.34% | 0.01 | 5 | 30 | 1.04 | 0.09 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 1.38 | 1.79 | 1.59 | 1.69 | +0.46 | +37.40% | 0.01 | 19 | 108 | 1.04 | 0.08 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 277.50 | 1.33 | 1.65 | 1.49 | 2.03 | +0.69 | +51.50% | 0.01 | 10 | 19 | 1.04 | 0.08 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 1.23 | 1.95 | 1.59 | 1.42 | +0.28 | +24.57% | 0.01 | 204 | 1,195 | 1.08 | 0.07 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 282.50 | 1.24 | 1.80 | 1.52 | 1.29 | +0.29 | +29.00% | 0.01 | 8 | 46 | 1.09 | 0.07 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 1.06 | 1.70 | 1.38 | 1.77 | +0.81 | +84.38% | 0.00 | 5 | 64 | 1.08 | 0.06 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 287.50 | 0.68 | 1.87 | 1.28 | 1.41 | +0.56 | +65.89% | 0.00 | 5 | 127 | 1.07 | 0.06 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 0.92 | 1.53 | 1.23 | 1.10 | +0.25 | +29.42% | 0.00 | 24 | 234 | 1.09 | 0.05 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 292.50 | 0.37 | 1.15 | 0.76 | 1.07 | -1.82 | -62.98% | 0.00 | 5 | 17 | 1.00 | 0.05 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 0.47 | 1.48 | 0.98 | 0.86 | +0.05 | +6.18% | 0.00 | 2 | 60 | 1.06 | 0.05 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 0.48 | 1.10 | 0.79 | 0.93 | +0.23 | +32.86% | 0.00 | 80 | 293 | 1.06 | 0.04 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 0.34 | 1.37 | 0.86 | 0.77 | +0.03 | +4.06% | 0.00 | 2 | 21 | 1.10 | 0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 0.22 | 1.31 | 0.77 | 0.70 | +0.15 | +27.28% | 0.00 | 19 | 85 | 1.09 | 0.03 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 0.34 | 1.22 | 0.78 | 0.75 | +0.33 | +78.58% | 0.00 | 12 | 88 | 1.14 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 320.00 | 0.06 | 0.86 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 5 | 156 | 1.03 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 0.22 | 1.08 | 0.65 | 0.52 | +0.18 | +52.95% | 0.00 | 6 | 73 | 1.15 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 0.18 | 0.81 | 0.50 | 0.39 | +0.04 | +11.43% | 0.00 | 4 | 52 | 1.14 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 335.00 | 0.16 | 0.84 | 0.50 | 0.44 | +0.17 | +62.97% | 0.00 | 2 | 27 | 1.16 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 0.13 | 0.72 | 0.43 | 0.30 | -0.21 | -41.18% | 0.00 | 2 | 31 | 1.16 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 345.00 | 0.03 | 0.76 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.01 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 350.00 | 0.03 | 0.69 | 0.36 | 0.23 | +0.04 | +21.06% | 0.00 | 2 | 318 | 1.13 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 0.01 | 0.66 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 0.09 | 0.64 | 0.37 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 36 | 1.22 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 365.00 | 0.02 | 0.62 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 0.02 | 0.60 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 375.00 | 0.01 | 0.58 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 380.00 | 0.03 | 0.57 | 0.30 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 53 | 1.24 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 385.00 | 0.01 | 0.56 | 0.29 | 0.16 | +0.06 | +60.00% | 0.00 | 3 | 65 | 1.21 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 390.00 | 0.01 | 0.39 | 0.20 | 0.13 | +0.05 | +62.50% | 0.00 | 8 | 37 | 1.20 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 395.00 | 0.03 | 0.40 | 0.22 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 64 | 1.26 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 400.00 | 0.05 | 0.31 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 74 | 68 | 1.29 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 405.00 | 0.04 | 0.19 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 410.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 415.00 | 0.01 | 0.25 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 420.00 | 0.01 | 0.42 | 0.22 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 145 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 425.00 | 0.01 | 0.20 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 17 | 195 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 430.00 | 0.02 | 0.40 | 0.21 | 0.10 | +0.02 | +25.00% | 0.00 | 16 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.25 | 0.55 | 0.40 | 0.32 | +0.03 | +10.35% | 0.00 | 2 | 10 | 1.40 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 110.00 | 0.02 | 0.84 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | -0.01 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 115.00 | 0.23 | 0.91 | 0.57 | 0.31 | % | 0.00 | 2 | 0 | 1.28 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 120.00 | 0.36 | 1.13 | 0.75 | 0.63 | -0.16 | -20.26% | 0.01 | 38 | 7 | 1.25 | -0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 125.00 | 0.77 | 1.08 | 0.93 | 0.83 | -0.68 | -45.04% | 0.01 | 6 | 453 | 1.23 | -0.03 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 130.00 | 1.07 | 1.40 | 1.24 | 1.11 | -0.24 | -17.78% | 0.01 | 14 | 382 | 1.22 | -0.04 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 135.00 | 1.38 | 1.75 | 1.57 | 1.48 | -0.06 | -3.90% | 0.01 | 6 | 340 | 1.19 | -0.06 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 140.00 | 1.84 | 2.75 | 2.30 | 1.80 | -0.56 | -23.73% | 0.02 | 16 | 499 | 1.21 | -0.07 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 145.00 | 2.40 | 2.71 | 2.56 | 2.55 | -0.64 | -20.07% | 0.02 | 9 | 131 | 1.15 | -0.09 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 150.00 | 3.10 | 3.45 | 3.28 | 3.15 | -0.70 | -18.19% | 0.02 | 1,733 | 254 | 1.14 | -0.12 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 155.00 | 3.70 | 4.85 | 4.28 | 3.60 | -1.23 | -25.47% | 0.03 | 14 | 93 | 1.14 | -0.14 | 0.00 | -0.31 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 160.00 | 4.50 | 5.45 | 4.98 | 4.90 | -0.89 | -15.38% | 0.03 | 136 | 564 | 1.09 | -0.17 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 162.50 | 5.25 | 5.95 | 5.60 | 4.65 | % | 0.03 | 5 | 0 | 1.09 | -0.19 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 165.00 | 5.25 | 6.50 | 5.88 | 6.00 | -1.42 | -19.14% | 0.04 | 23 | 157 | 1.06 | -0.21 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 167.50 | 6.35 | 7.40 | 6.88 | 6.15 | % | 0.04 | 22 | 0 | 1.08 | -0.22 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 170.00 | 7.05 | 7.90 | 7.48 | 6.70 | -1.84 | -21.55% | 0.04 | 31 | 353 | 1.07 | -0.24 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 172.50 | 7.70 | 8.90 | 8.30 | 6.65 | % | 0.05 | 4 | 0 | 1.07 | -0.26 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 175.00 | 8.60 | 9.55 | 9.08 | 8.80 | -2.10 | -19.27% | 0.05 | 22 | 440 | 1.06 | -0.28 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 177.50 | 9.40 | 10.45 | 9.93 | 9.25 | % | 0.06 | 6 | 0 | 1.05 | -0.30 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 180.00 | 10.30 | 11.40 | 10.85 | 10.40 | -2.70 | -20.62% | 0.06 | 40 | 390 | 1.05 | -0.32 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 182.50 | 11.25 | 12.40 | 11.83 | 10.95 | % | 0.06 | 5 | 0 | 1.05 | -0.34 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 185.00 | 12.25 | 13.20 | 12.73 | 12.55 | -2.24 | -15.15% | 0.07 | 62 | 372 | 1.03 | -0.36 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 187.50 | 13.30 | 14.55 | 13.93 | 12.50 | % | 0.07 | 82 | 0 | 1.03 | -0.39 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 190.00 | 14.15 | 15.75 | 14.95 | 15.10 | -2.70 | -15.17% | 0.08 | 58 | 302 | 1.02 | -0.41 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 192.50 | 15.65 | 16.95 | 16.30 | 15.30 | % | 0.08 | 1 | 0 | 1.03 | -0.43 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 195.00 | 16.95 | 18.25 | 17.60 | 17.93 | -2.87 | -13.80% | 0.09 | 12 | 238 | 1.03 | -0.45 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 197.50 | 18.10 | 19.65 | 18.88 | 16.52 | % | 0.10 | 5 | 0 | 1.02 | -0.48 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 200.00 | 19.65 | 21.05 | 20.35 | 20.48 | -3.92 | -16.07% | 0.10 | 25 | 486 | 1.02 | -0.50 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 202.50 | 20.55 | 22.45 | 21.50 | 18.85 | % | 0.11 | 2 | 0 | 1.00 | -0.52 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 205.00 | 22.05 | 23.95 | 23.00 | 22.45 | -4.32 | -16.14% | 0.11 | 26 | 85 | 1.00 | -0.54 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 207.50 | 23.55 | 25.55 | 24.55 | 23.20 | % | 0.12 | 1 | 0 | 0.99 | -0.57 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 210.00 | 25.70 | 27.25 | 26.48 | 24.48 | -5.30 | -17.80% | 0.13 | 19 | 649 | 1.01 | -0.59 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 215.00 | 29.25 | 31.00 | 30.13 | 28.43 | -3.95 | -12.20% | 0.14 | 44 | 126 | 1.02 | -0.63 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 33.00 | 34.65 | 33.83 | 33.32 | -4.62 | -12.18% | 0.15 | 24 | 613 | 1.03 | -0.67 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 35.70 | 38.50 | 37.10 | 33.65 | -8.24 | -19.68% | 0.16 | 2 | 150 | 1.00 | -0.70 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 40.30 | 42.55 | 41.43 | 39.25 | -6.00 | -13.26% | 0.18 | 17 | 643 | 1.02 | -0.74 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 44.30 | 46.70 | 45.50 | 42.65 | -3.99 | -8.56% | 0.19 | 15 | 179 | 1.02 | -0.77 | 0.01 | -0.37 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 48.55 | 50.95 | 49.75 | 49.00 | -4.80 | -8.93% | 0.21 | 8 | 134 | 1.02 | -0.79 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 52.40 | 55.60 | 54.00 | 53.35 | -6.28 | -10.54% | 0.22 | 8 | 545 | 1.01 | -0.82 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 247.50 | 54.65 | 57.80 | 56.23 | 50.45 | -10.80 | -17.64% | 0.23 | 8 | 37 | 1.01 | -0.83 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 56.85 | 60.00 | 58.43 | 55.18 | -8.62 | -13.52% | 0.23 | 8 | 171 | 1.01 | -0.84 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 252.50 | 59.15 | 62.25 | 60.70 | 67.87 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.01 | -0.85 | 0.01 | -0.28 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 61.40 | 64.55 | 62.98 | 56.92 | -11.15 | -16.38% | 0.25 | 8 | 25 | 1.01 | -0.86 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 257.50 | 63.75 | 66.80 | 65.28 | 61.20 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.01 | -0.87 | 0.00 | -0.26 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 66.05 | 69.15 | 67.60 | 63.40 | -7.75 | -10.90% | 0.26 | 6 | 95 | 1.01 | -0.88 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 262.50 | 68.40 | 71.45 | 69.93 | 67.21 | -5.49 | -7.56% | 0.27 | 2 | 16 | 1.01 | -0.89 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 70.70 | 73.80 | 72.25 | 69.31 | -15.76 | -18.53% | 0.27 | 8 | 26 | 1.00 | -0.89 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 267.50 | 73.05 | 76.15 | 74.60 | 80.70 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.98 | -0.90 | 0.00 | -0.21 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 75.45 | 78.50 | 76.98 | 83.15 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.96 | -0.91 | 0.00 | -0.20 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 272.50 | 77.80 | 80.90 | 79.35 | 80.72 | -1.65 | -2.01% | 0.29 | 1 | 69 | 1.24 | -0.91 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 80.20 | 83.25 | 81.73 | 85.97 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.25 | -0.92 | 0.00 | -0.18 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 277.50 | 82.60 | 85.15 | 83.88 | 81.55 | -14.36 | -14.98% | 0.30 | 1 | 11 | 1.17 | -0.92 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 85.00 | 88.05 | 86.53 | 83.95 | -11.74 | -12.27% | 0.31 | 1 | 56 | 1.27 | -0.93 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 282.50 | 87.40 | 90.45 | 88.93 | 100.30 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.28 | -0.93 | 0.00 | -0.16 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 89.85 | 92.90 | 91.38 | 80.43 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.29 | -0.94 | 0.00 | -0.15 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 287.50 | 92.30 | 95.30 | 93.80 | 63.39 | 0.00 | 0.00% | 0.33 | 0 | 61 | 1.29 | -0.94 | 0.00 | -0.14 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 94.70 | 97.75 | 96.23 | 93.10 | -13.11 | -12.35% | 0.33 | 1 | 12 | 1.32 | -0.95 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 292.50 | 97.15 | 100.20 | 98.68 | 32.75 | 0.00 | 0.00% | 0.34 | 0 | 56 | 1.32 | -0.95 | 0.00 | -0.13 | 6/30/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 99.60 | 102.60 | 101.10 | 99.99 | -2.72 | -2.65% | 0.34 | 1 | 8 | 1.33 | -0.95 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 104.50 | 107.50 | 106.00 | 102.78 | -5.01 | -4.65% | 0.35 | 2 | 46 | 1.36 | -0.96 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 109.40 | 112.45 | 110.93 | 48.23 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.39 | -0.97 | 0.00 | -0.09 | 7/1/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 114.35 | 117.35 | 115.85 | 109.38 | -12.89 | -10.55% | 0.37 | 7 | 19 | 1.41 | -0.97 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 119.30 | 122.30 | 120.80 | % | 0.38 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.07 | 7/20/2026 4:00:11 PM EST | |||
| 320.00 | 124.25 | 127.25 | 125.75 | 75.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.47 | -0.98 | 0.00 | -0.06 | 7/6/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 129.20 | 132.20 | 130.70 | 91.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.05 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 133.75 | 137.15 | 135.45 | 135.79 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.51 | -0.98 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 335.00 | 138.55 | 142.10 | 140.33 | 100.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 143.85 | 147.10 | 145.48 | % | 0.43 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 345.00 | 148.90 | 152.05 | 150.48 | % | 0.44 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 7/20/2026 4:00:11 PM EST | |||
| 350.00 | 153.85 | 157.05 | 155.45 | 108.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 7/9/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 158.85 | 162.05 | 160.45 | 90.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 163.30 | 167.05 | 165.18 | % | 0.46 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 7/20/2026 4:00:11 PM EST | |||
| 365.00 | 168.25 | 172.05 | 170.15 | 130.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 173.50 | 177.05 | 175.28 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 375.00 | 178.05 | 182.05 | 180.05 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 380.00 | 183.15 | 187.05 | 185.10 | 135.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 4:00:11 PM EST |
| 385.00 | 188.15 | 192.05 | 190.10 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 390.00 | 193.20 | 197.05 | 195.13 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 395.00 | 198.90 | 202.05 | 200.48 | % | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 400.00 | 203.85 | 207.05 | 205.45 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 405.00 | 208.90 | 212.05 | 210.48 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 410.00 | 213.85 | 217.05 | 215.45 | % | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 415.00 | 218.85 | 222.05 | 220.45 | % | 0.53 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 420.00 | 223.85 | 227.05 | 225.45 | 186.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 425.00 | 228.85 | 232.05 | 230.45 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 430.00 | 233.85 | 237.05 | 235.45 | % | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST |