Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $174.47 as of 7/29/2026 3:20:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 39.40 | 42.40 | 40.90 | 43.94 | -20.56 | -31.88% | 0.33 | 1 | 10 | 1.17 | 0.90 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 130.00 | 35.45 | 38.10 | 36.78 | 40.27 | -65.23 | -61.83% | 0.28 | 2 | 1 | 1.14 | 0.87 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 135.00 | 31.35 | 33.95 | 32.65 | 36.06 | % | 0.24 | 4 | 0 | 1.12 | 0.84 | 0.01 | -0.30 | 7/29/2026 | 7/29/2026 4:00:00 PM EST | |
| 140.00 | 27.35 | 30.05 | 28.70 | 35.29 | +1.39 | +4.10% | 0.20 | 2 | 39 | 1.11 | 0.80 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 145.00 | 23.70 | 25.65 | 24.68 | 26.39 | -3.64 | -12.13% | 0.17 | 1 | 23 | 1.04 | 0.75 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 150.00 | 20.50 | 22.30 | 21.40 | 30.00 | 0.00 | 0.00% | 0.14 | 43 | 63 | 1.04 | 0.70 | 0.01 | -0.40 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 155.00 | 17.50 | 19.15 | 18.33 | 26.20 | +1.90 | +7.82% | 0.12 | 11 | 10 | 1.03 | 0.64 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 160.00 | 14.75 | 16.35 | 15.55 | 19.35 | -5.50 | -22.14% | 0.10 | 8 | 52 | 1.02 | 0.59 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 165.00 | 12.35 | 13.85 | 13.10 | 17.20 | +0.46 | +2.75% | 0.08 | 56 | 30 | 1.00 | 0.53 | 0.01 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 170.00 | 10.15 | 11.15 | 10.65 | 10.70 | -7.15 | -40.06% | 0.06 | 22 | 15 | 0.97 | 0.47 | 0.01 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 172.50 | 9.20 | 10.70 | 9.95 | 15.56 | -2.27 | -12.74% | 0.06 | 14 | 8 | 1.00 | 0.44 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 175.00 | 8.40 | 9.70 | 9.05 | 11.00 | -3.75 | -25.43% | 0.05 | 48 | 127 | 1.00 | 0.41 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 177.50 | 7.70 | 8.85 | 8.28 | 12.13 | -2.33 | -16.12% | 0.05 | 8 | 3 | 1.00 | 0.39 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 180.00 | 6.85 | 8.10 | 7.48 | 8.40 | -4.30 | -33.86% | 0.04 | 47 | 73 | 1.00 | 0.36 | 0.01 | -0.41 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 182.50 | 6.25 | 7.40 | 6.83 | 8.21 | -3.44 | -29.53% | 0.04 | 11 | 18 | 0.99 | 0.34 | 0.01 | -0.40 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 185.00 | 5.65 | 6.70 | 6.18 | 9.57 | -1.38 | -12.61% | 0.03 | 10 | 27 | 0.99 | 0.31 | 0.01 | -0.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 187.50 | 5.05 | 6.05 | 5.55 | 6.80 | -3.58 | -34.49% | 0.03 | 5 | 19 | 0.99 | 0.29 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 190.00 | 4.55 | 5.40 | 4.98 | 4.90 | -4.65 | -48.70% | 0.03 | 99 | 265 | 0.98 | 0.27 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 192.50 | 4.10 | 4.95 | 4.53 | 6.50 | -1.50 | -18.75% | 0.02 | 11 | 6 | 0.99 | 0.25 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 195.00 | 3.70 | 4.15 | 3.93 | 6.60 | -0.57 | -7.95% | 0.02 | 25 | 76 | 0.98 | 0.23 | 0.01 | -0.33 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 197.50 | 3.30 | 4.05 | 3.68 | 4.90 | -1.98 | -28.78% | 0.02 | 106 | 12 | 0.99 | 0.21 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 200.00 | 2.85 | 3.30 | 3.08 | 3.16 | -3.04 | -49.04% | 0.02 | 153 | 187 | 0.97 | 0.19 | 0.01 | -0.30 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 202.50 | 2.64 | 3.35 | 3.00 | 3.65 | -2.70 | -42.52% | 0.01 | 9 | 37 | 0.99 | 0.18 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 205.00 | 2.35 | 3.05 | 2.70 | 2.50 | -2.45 | -49.50% | 0.01 | 88 | 210 | 0.99 | 0.16 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 207.50 | 2.13 | 2.51 | 2.32 | 3.61 | -1.20 | -24.95% | 0.01 | 9 | 16 | 0.98 | 0.15 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 210.00 | 1.92 | 2.26 | 2.09 | 2.20 | -2.00 | -47.62% | 0.01 | 64 | 333 | 0.98 | 0.13 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 212.50 | 1.70 | 2.04 | 1.87 | 2.20 | -2.00 | -47.62% | 0.01 | 10 | 13 | 0.98 | 0.12 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 215.00 | 1.55 | 1.86 | 1.71 | 2.50 | -0.80 | -24.25% | 0.01 | 35 | 114 | 0.99 | 0.11 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 217.50 | 1.33 | 1.67 | 1.50 | 1.61 | -1.59 | -49.69% | 0.01 | 5 | 33 | 0.99 | 0.10 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 220.00 | 1.20 | 1.52 | 1.36 | 1.42 | -1.44 | -50.35% | 0.01 | 12 | 583 | 1.00 | 0.09 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 225.00 | 1.00 | 1.25 | 1.13 | 1.05 | -1.25 | -54.35% | 0.01 | 51 | 185 | 1.01 | 0.08 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 230.00 | 0.85 | 1.04 | 0.95 | 1.46 | -0.64 | -30.48% | 0.00 | 46 | 300 | 1.01 | 0.06 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 235.00 | 0.66 | 0.88 | 0.77 | 1.18 | -0.32 | -21.34% | 0.00 | 11 | 690 | 1.02 | 0.05 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 240.00 | 0.49 | 0.76 | 0.63 | 0.64 | -0.56 | -46.67% | 0.00 | 355 | 7,038 | 1.02 | 0.04 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 245.00 | 0.22 | 0.93 | 0.58 | 0.61 | -0.39 | -39.00% | 0.00 | 9 | 68 | 1.03 | 0.03 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 250.00 | 0.34 | 0.54 | 0.44 | 0.40 | -0.43 | -51.81% | 0.00 | 113 | 479 | 1.04 | 0.03 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 255.00 | 0.34 | 0.63 | 0.49 | 0.62 | -0.08 | -11.43% | 0.00 | 8 | 246 | 1.10 | 0.02 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 260.00 | 0.27 | 0.56 | 0.42 | 0.33 | -0.41 | -55.41% | 0.00 | 84 | 351 | 1.10 | 0.02 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 265.00 | 0.01 | 0.68 | 0.35 | 0.32 | -0.27 | -45.77% | 0.00 | 3 | 107 | 1.00 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.45 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 12 | 122 | 0.99 | 0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 275.00 | 0.01 | 0.36 | 0.19 | 0.27 | -0.06 | -18.19% | 0.00 | 13 | 115 | 1.00 | 0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 280.00 | 0.07 | 0.23 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 4 | 347 | 1.07 | 0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 285.00 | 0.04 | 0.34 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 7 | 231 | 1.10 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 0.23 | 0.14 | 0.24 | +0.02 | +9.10% | 0.00 | 7 | 51 | 1.11 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 295.00 | 0.01 | 0.53 | 0.27 | 0.11 | -0.07 | -38.89% | 0.00 | 34 | 240 | 1.15 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 300.00 | 0.05 | 0.51 | 0.28 | 0.12 | -0.01 | -7.70% | 0.00 | 26 | 255 | 1.24 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 305.00 | 0.01 | 0.51 | 0.26 | 0.08 | -0.05 | -38.47% | 0.00 | 4 | 34 | 1.20 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 0.50 | 0.26 | 0.09 | -0.05 | -35.72% | 0.00 | 14 | 106 | 1.22 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 315.00 | 0.01 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 17 | 85 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 320.00 | 0.01 | 0.49 | 0.25 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 325.00 | 0.01 | 0.49 | 0.25 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 330.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.48 | 0.24 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.48 | 0.24 | 0.18 | +0.11 | +157.15% | 0.00 | 3 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 355.00 | 0.02 | 0.48 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.06 | -66.67% | 0.00 | 28 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.47 | 0.24 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 370.00 | 0.01 | 0.32 | 0.17 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 45 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.47 | 0.24 | 0.16 | +0.07 | +77.78% | 0.00 | 5 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.01 | -25.00% | 0.00 | 31 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.47 | 0.24 | 0.15 | +0.11 | +275.00% | 0.00 | 7 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.47 | 0.24 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.19 | 0.10 | 0.24 | +0.20 | +500.00% | 0.00 | 34 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 0.46 | 0.23 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 6 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 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 | 1.76 | 2.12 | 1.94 | 1.92 | +0.72 | +60.00% | 0.02 | 85 | 552 | 1.09 | -0.10 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 130.00 | 2.40 | 2.90 | 2.65 | 2.40 | +0.74 | +44.58% | 0.02 | 66 | 123 | 1.08 | -0.13 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 135.00 | 3.25 | 3.70 | 3.48 | 3.35 | +1.16 | +52.97% | 0.03 | 38 | 446 | 1.06 | -0.16 | 0.01 | -0.30 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 140.00 | 4.05 | 4.85 | 4.45 | 4.13 | +1.32 | +46.98% | 0.03 | 73 | 745 | 1.03 | -0.20 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 145.00 | 5.30 | 6.15 | 5.73 | 5.72 | +1.90 | +49.74% | 0.04 | 104 | 193 | 1.01 | -0.25 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 150.00 | 6.95 | 7.70 | 7.33 | 7.38 | +2.28 | +44.71% | 0.05 | 102 | 314 | 1.00 | -0.30 | 0.01 | -0.40 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 155.00 | 9.05 | 9.80 | 9.43 | 9.45 | +3.35 | +54.92% | 0.06 | 161 | 205 | 1.00 | -0.36 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 160.00 | 11.10 | 11.80 | 11.45 | 11.80 | +4.10 | +53.25% | 0.07 | 241 | 1,421 | 1.00 | -0.41 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 165.00 | 13.45 | 14.75 | 14.10 | 14.03 | +4.03 | +40.30% | 0.09 | 122 | 953 | 0.98 | -0.47 | 0.01 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 170.00 | 16.20 | 17.85 | 17.03 | 16.30 | +4.10 | +33.61% | 0.10 | 97 | 643 | 0.97 | -0.53 | 0.01 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 172.50 | 17.70 | 19.30 | 18.50 | 13.55 | +1.35 | +11.07% | 0.11 | 18 | 75 | 0.97 | -0.56 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 175.00 | 19.35 | 21.00 | 20.18 | 19.32 | +5.32 | +38.00% | 0.12 | 37 | 473 | 0.97 | -0.59 | 0.01 | -0.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 177.50 | 21.05 | 22.65 | 21.85 | 18.11 | +3.11 | +20.74% | 0.12 | 1 | 65 | 0.97 | -0.61 | 0.01 | -0.42 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 180.00 | 22.65 | 24.55 | 23.60 | 22.00 | +5.40 | +32.53% | 0.13 | 55 | 404 | 0.96 | -0.64 | 0.01 | -0.41 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 182.50 | 24.45 | 26.40 | 25.43 | 19.70 | +2.78 | +16.43% | 0.14 | 9 | 77 | 0.96 | -0.66 | 0.01 | -0.40 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 185.00 | 26.30 | 28.10 | 27.20 | 25.34 | +6.22 | +32.54% | 0.15 | 17 | 300 | 0.97 | -0.69 | 0.01 | -0.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 187.50 | 28.00 | 30.20 | 29.10 | 23.70 | +2.40 | +11.27% | 0.16 | 7 | 11 | 0.94 | -0.71 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 190.00 | 29.90 | 32.25 | 31.08 | 30.03 | +6.71 | +28.78% | 0.16 | 11 | 729 | 0.94 | -0.73 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 192.50 | 31.95 | 33.90 | 32.93 | 28.82 | +5.02 | +21.10% | 0.17 | 6 | 12 | 0.94 | -0.75 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 195.00 | 34.05 | 36.20 | 35.13 | 32.88 | +6.85 | +26.32% | 0.18 | 24 | 162 | 0.93 | -0.77 | 0.01 | -0.33 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 197.50 | 36.10 | 38.15 | 37.13 | 35.30 | +8.75 | +32.96% | 0.19 | 4 | 4 | 0.94 | -0.79 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 200.00 | 37.60 | 40.20 | 38.90 | 37.22 | +8.34 | +28.88% | 0.19 | 15 | 1,040 | 0.90 | -0.81 | 0.01 | -0.30 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 202.50 | 39.85 | 42.85 | 41.35 | 38.31 | +7.45 | +24.15% | 0.20 | 2 | 5 | 0.88 | -0.82 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 205.00 | 42.05 | 45.10 | 43.58 | 37.43 | +2.80 | +8.09% | 0.21 | 8 | 134 | 0.88 | -0.84 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 207.50 | 44.30 | 47.35 | 45.83 | 36.85 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.86 | -0.85 | 0.01 | -0.25 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 210.00 | 46.60 | 49.45 | 48.03 | 40.12 | +1.27 | +3.27% | 0.23 | 6 | 428 | 1.12 | -0.87 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 212.50 | 48.90 | 51.50 | 50.20 | 28.33 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.14 | -0.88 | 0.01 | -0.22 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 215.00 | 51.20 | 53.95 | 52.58 | 47.25 | +4.80 | +11.31% | 0.24 | 35 | 110 | 1.17 | -0.89 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 217.50 | 53.50 | 56.45 | 54.98 | 47.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.20 | -0.90 | 0.01 | -0.20 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 220.00 | 55.90 | 58.90 | 57.40 | 55.25 | +8.35 | +17.81% | 0.26 | 3 | 825 | 1.18 | -0.91 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 225.00 | 60.65 | 63.80 | 62.23 | 53.83 | +1.73 | +3.33% | 0.28 | 2 | 676 | 1.22 | -0.92 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 230.00 | 65.45 | 68.65 | 67.05 | 61.34 | +7.64 | +14.23% | 0.29 | 5 | 90 | 1.26 | -0.94 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 235.00 | 70.30 | 73.30 | 71.80 | 61.22 | 0.00 | 0.00% | 0.31 | 0 | 87 | 1.33 | -0.95 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 240.00 | 75.20 | 77.85 | 76.53 | 69.40 | +3.75 | +5.72% | 0.32 | 5 | 308 | 1.31 | -0.96 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 245.00 | 80.10 | 82.90 | 81.50 | 76.80 | +9.30 | +13.78% | 0.33 | 1 | 102 | 1.34 | -0.97 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 250.00 | 85.05 | 88.10 | 86.58 | 86.39 | +11.64 | +15.58% | 0.35 | 1 | 130 | 1.42 | -0.97 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 255.00 | 90.00 | 93.00 | 91.50 | 84.20 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.48 | -0.98 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 260.00 | 94.95 | 98.20 | 96.58 | 84.78 | -0.96 | -1.12% | 0.37 | 20 | 150 | 1.46 | -0.98 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 265.00 | 99.90 | 103.10 | 101.50 | 76.89 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.59 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 270.00 | 104.90 | 108.15 | 106.53 | 106.00 | +24.60 | +30.23% | 0.39 | 1 | 60 | 1.56 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 275.00 | 109.90 | 113.10 | 111.50 | 99.72 | 0.00 | 0.00% | 0.41 | 0 | 62 | 1.57 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 280.00 | 114.90 | 117.95 | 116.43 | 93.53 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.70 | -0.99 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 285.00 | 119.90 | 122.60 | 121.25 | 95.11 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.67 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 290.00 | 124.90 | 127.95 | 126.43 | 102.98 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.71 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 295.00 | 129.90 | 133.00 | 131.45 | 83.98 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.83 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 4:00:00 PM EST |
| 300.00 | 134.90 | 138.10 | 136.50 | 104.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.82 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 305.00 | 139.90 | 142.90 | 141.40 | 87.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/29/2026 4:00:00 PM EST |
| 310.00 | 144.90 | 147.65 | 146.28 | 99.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 315.00 | 149.90 | 153.00 | 151.45 | 70.38 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/29/2026 4:00:00 PM EST |
| 320.00 | 154.90 | 157.55 | 156.23 | 117.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 325.00 | 159.90 | 162.95 | 161.43 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 330.00 | 164.90 | 167.65 | 166.28 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 335.00 | 169.90 | 172.65 | 171.28 | 86.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:00 PM EST |
| 340.00 | 174.90 | 177.60 | 176.25 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 345.00 | 179.90 | 182.55 | 181.23 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 350.00 | 184.90 | 187.65 | 186.28 | 129.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:00 PM EST |
| 355.00 | 189.90 | 192.65 | 191.28 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 360.00 | 194.90 | 197.60 | 196.25 | % | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 365.00 | 199.90 | 202.90 | 201.40 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 370.00 | 204.90 | 207.85 | 206.38 | % | 0.56 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 375.00 | 209.90 | 212.70 | 211.30 | % | 0.56 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 380.00 | 214.90 | 217.90 | 216.40 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 385.00 | 219.90 | 222.55 | 221.23 | % | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 390.00 | 224.90 | 228.15 | 226.53 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 395.00 | 229.90 | 232.95 | 231.43 | 210.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:00 PM EST |
| 400.00 | 234.90 | 237.65 | 236.28 | 215.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:00 PM EST |
| 405.00 | 239.90 | 242.65 | 241.28 | % | 0.60 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 410.00 | 244.90 | 248.10 | 246.50 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST |