Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $187.30 as of 7/28/2026 7:52:51 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 | 49.75 | 52.80 | 51.28 | 64.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.37 | 0.94 | 0.00 | -0.13 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 130.00 | 45.20 | 48.25 | 46.73 | 105.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.34 | 0.92 | 0.00 | -0.16 | 7/10/2026 | 7/28/2026 4:00:08 PM EST |
| 135.00 | 40.70 | 43.85 | 42.28 | % | 0.31 | 0 | 0 | 1.10 | 0.89 | 0.00 | -0.20 | 7/28/2026 4:00:08 PM EST | |||
| 140.00 | 36.85 | 39.65 | 38.25 | 33.90 | -25.20 | -42.64% | 0.27 | 2 | 38 | 1.14 | 0.86 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 145.00 | 32.65 | 35.55 | 34.10 | 30.03 | -24.47 | -44.90% | 0.24 | 4 | 21 | 1.10 | 0.83 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 150.00 | 28.90 | 30.90 | 29.90 | 30.00 | -11.01 | -26.85% | 0.20 | 131 | 7 | 1.05 | 0.79 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 155.00 | 25.05 | 27.25 | 26.15 | 24.30 | -18.70 | -43.49% | 0.17 | 6 | 8 | 1.03 | 0.74 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 160.00 | 21.75 | 23.90 | 22.83 | 24.85 | -9.16 | -26.94% | 0.14 | 34 | 24 | 1.02 | 0.69 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 165.00 | 18.85 | 20.70 | 19.78 | 16.74 | -13.63 | -44.88% | 0.12 | 11 | 20 | 1.01 | 0.64 | 0.01 | -0.41 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 170.00 | 16.05 | 17.85 | 16.95 | 17.85 | -15.97 | -47.23% | 0.10 | 15 | 13 | 0.99 | 0.59 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 172.50 | 15.05 | 16.55 | 15.80 | 17.83 | % | 0.09 | 14 | 0 | 1.00 | 0.56 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 175.00 | 13.65 | 15.30 | 14.48 | 14.75 | -19.70 | -57.19% | 0.08 | 222 | 4 | 0.99 | 0.53 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 177.50 | 12.60 | 14.15 | 13.38 | 14.46 | % | 0.08 | 4 | 0 | 0.99 | 0.51 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 180.00 | 11.75 | 13.05 | 12.40 | 12.70 | -8.55 | -40.24% | 0.07 | 56 | 59 | 0.99 | 0.48 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 182.50 | 10.50 | 12.05 | 11.28 | 11.65 | -4.45 | -27.64% | 0.06 | 14 | 12 | 0.98 | 0.46 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 185.00 | 9.85 | 11.10 | 10.48 | 10.95 | -7.43 | -40.43% | 0.06 | 35 | 25 | 0.99 | 0.43 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 187.50 | 8.95 | 10.20 | 9.58 | 10.38 | -6.42 | -38.22% | 0.05 | 4 | 16 | 0.98 | 0.40 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 190.00 | 8.25 | 9.35 | 8.80 | 9.55 | -6.78 | -41.52% | 0.05 | 125 | 223 | 0.98 | 0.38 | 0.01 | -0.42 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 192.50 | 7.40 | 8.60 | 8.00 | 8.00 | -6.95 | -46.49% | 0.04 | 4 | 2 | 0.98 | 0.35 | 0.01 | -0.41 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 195.00 | 6.85 | 7.90 | 7.38 | 7.17 | -6.33 | -46.89% | 0.04 | 47 | 67 | 0.98 | 0.33 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 197.50 | 6.05 | 7.20 | 6.63 | 6.88 | -5.75 | -45.53% | 0.03 | 14 | 3 | 0.97 | 0.30 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 200.00 | 5.50 | 6.60 | 6.05 | 6.20 | -5.45 | -46.79% | 0.03 | 119 | 125 | 0.97 | 0.28 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 202.50 | 4.95 | 6.00 | 5.48 | 6.35 | -4.18 | -39.70% | 0.03 | 208 | 8 | 0.97 | 0.26 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 205.00 | 4.45 | 5.50 | 4.98 | 4.95 | -4.80 | -49.24% | 0.02 | 156 | 76 | 0.97 | 0.24 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 207.50 | 4.00 | 4.95 | 4.48 | 4.81 | -3.25 | -40.33% | 0.02 | 7 | 13 | 0.97 | 0.22 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 210.00 | 3.60 | 4.55 | 4.08 | 4.20 | -4.25 | -50.30% | 0.02 | 187 | 302 | 0.97 | 0.20 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 212.50 | 3.40 | 4.10 | 3.75 | 4.20 | -3.55 | -45.81% | 0.02 | 6 | 10 | 0.97 | 0.18 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 215.00 | 3.10 | 3.75 | 3.43 | 3.30 | -3.85 | -53.85% | 0.02 | 31 | 104 | 0.97 | 0.17 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 217.50 | 2.81 | 3.40 | 3.11 | 3.20 | -3.55 | -52.60% | 0.01 | 5 | 30 | 0.97 | 0.15 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 220.00 | 2.54 | 3.05 | 2.80 | 2.86 | -3.04 | -51.53% | 0.01 | 186 | 451 | 0.97 | 0.14 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 225.00 | 2.05 | 2.40 | 2.23 | 2.30 | -2.70 | -54.00% | 0.01 | 25 | 187 | 0.97 | 0.12 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 230.00 | 1.62 | 2.00 | 1.81 | 2.10 | -1.93 | -47.90% | 0.01 | 42 | 294 | 0.97 | 0.10 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 235.00 | 1.36 | 1.66 | 1.51 | 1.50 | -1.54 | -50.66% | 0.01 | 19 | 688 | 0.98 | 0.08 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 240.00 | 1.10 | 1.38 | 1.24 | 1.20 | -1.55 | -56.37% | 0.01 | 6,157 | 1,243 | 0.98 | 0.07 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 245.00 | 0.89 | 1.54 | 1.22 | 1.00 | -1.37 | -57.81% | 0.00 | 39 | 57 | 1.02 | 0.06 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 250.00 | 0.71 | 0.99 | 0.85 | 0.83 | -1.13 | -57.66% | 0.00 | 118 | 438 | 0.99 | 0.05 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 255.00 | 0.64 | 0.84 | 0.74 | 0.70 | -1.01 | -59.07% | 0.00 | 67 | 308 | 1.01 | 0.04 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 260.00 | 0.48 | 1.01 | 0.75 | 0.74 | -0.60 | -44.78% | 0.00 | 9 | 352 | 1.05 | 0.04 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 265.00 | 0.22 | 0.76 | 0.49 | 0.59 | -0.49 | -45.37% | 0.00 | 9 | 106 | 0.99 | 0.03 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 270.00 | 0.35 | 0.74 | 0.55 | 0.38 | -0.37 | -49.34% | 0.00 | 23 | 129 | 1.07 | 0.03 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 275.00 | 0.29 | 0.50 | 0.40 | 0.33 | -0.36 | -52.18% | 0.00 | 25 | 112 | 1.04 | 0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 280.00 | 0.12 | 0.49 | 0.31 | 0.30 | -0.38 | -55.89% | 0.00 | 176 | 299 | 1.02 | 0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 285.00 | 0.11 | 0.35 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 4 | 230 | 1.02 | 0.02 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 290.00 | 0.03 | 0.43 | 0.23 | 0.22 | -0.24 | -52.18% | 0.00 | 6 | 52 | 1.00 | 0.02 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 295.00 | 0.11 | 0.51 | 0.31 | 0.18 | -0.56 | -75.68% | 0.00 | 7 | 240 | 1.10 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 300.00 | 0.14 | 0.43 | 0.29 | 0.13 | -0.25 | -65.79% | 0.00 | 5 | 257 | 1.17 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 305.00 | 0.04 | 0.42 | 0.23 | 0.13 | -0.16 | -55.18% | 0.00 | 5 | 37 | 1.12 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 310.00 | 0.01 | 0.34 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 4 | 106 | 1.08 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 315.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 85 | 0.98 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.09 | -47.37% | 0.00 | 8 | 81 | 1.00 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 325.00 | 0.01 | 0.31 | 0.16 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 25 | 1.02 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 330.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.11 | -57.90% | 0.00 | 7 | 37 | 1.03 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 335.00 | 0.02 | 0.30 | 0.16 | 0.09 | -0.04 | -30.77% | 0.00 | 11 | 164 | 1.08 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 340.00 | 0.02 | 0.31 | 0.17 | 0.07 | -0.21 | -75.00% | 0.00 | 6 | 15 | 1.11 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 345.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 30 | 1.11 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 350.00 | 0.01 | 0.40 | 0.21 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 31 | 1.22 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 355.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 18 | 22 | 1.14 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 360.00 | 0.01 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 365.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 370.00 | 0.01 | 0.28 | 0.15 | 0.08 | +0.04 | +100.00% | 0.00 | 6 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 375.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 380.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 385.00 | 0.01 | 0.39 | 0.20 | 0.04 | -0.04 | -50.00% | 0.00 | 18 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 390.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 395.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 400.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 44 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 405.00 | 0.01 | 0.39 | 0.20 | 0.03 | -0.11 | -78.58% | 0.00 | 18 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 410.00 | 0.01 | 0.39 | 0.20 | 0.03 | -0.12 | -80.00% | 0.00 | 22 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 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 | 1.10 | 1.29 | 1.20 | 1.20 | +0.43 | +55.85% | 0.01 | 205 | 390 | 1.08 | -0.06 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 130.00 | 1.43 | 1.72 | 1.58 | 1.66 | +0.54 | +48.22% | 0.01 | 41 | 87 | 1.05 | -0.08 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 135.00 | 1.99 | 2.35 | 2.17 | 2.19 | +0.79 | +56.43% | 0.02 | 38 | 426 | 1.04 | -0.11 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 140.00 | 2.71 | 3.10 | 2.91 | 2.81 | +0.74 | +35.75% | 0.02 | 101 | 688 | 1.02 | -0.14 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 145.00 | 3.45 | 4.05 | 3.75 | 3.82 | +1.41 | +58.51% | 0.03 | 34 | 174 | 1.00 | -0.17 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 150.00 | 4.50 | 5.20 | 4.85 | 5.10 | +1.99 | +63.99% | 0.03 | 56 | 295 | 0.98 | -0.21 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 155.00 | 5.80 | 6.75 | 6.28 | 6.10 | +2.05 | +50.62% | 0.04 | 31 | 198 | 0.98 | -0.26 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 160.00 | 7.55 | 8.40 | 7.98 | 7.70 | +2.70 | +54.00% | 0.05 | 87 | 1,411 | 0.97 | -0.31 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 165.00 | 9.50 | 10.50 | 10.00 | 10.00 | +3.75 | +60.00% | 0.06 | 194 | 920 | 0.97 | -0.36 | 0.01 | -0.41 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 170.00 | 11.70 | 12.50 | 12.10 | 12.20 | +3.81 | +45.42% | 0.07 | 271 | 549 | 0.96 | -0.41 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 172.50 | 12.95 | 14.05 | 13.50 | 12.20 | +3.74 | +44.21% | 0.08 | 43 | 55 | 0.97 | -0.44 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 175.00 | 14.25 | 15.10 | 14.68 | 14.00 | +4.46 | +46.76% | 0.08 | 68 | 476 | 0.95 | -0.47 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 177.50 | 15.60 | 16.75 | 16.18 | 15.00 | +3.59 | +31.47% | 0.09 | 59 | 12 | 0.96 | -0.49 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 180.00 | 17.00 | 17.75 | 17.38 | 16.60 | +5.06 | +43.85% | 0.10 | 119 | 336 | 0.94 | -0.52 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 182.50 | 18.05 | 19.75 | 18.90 | 16.92 | +3.29 | +24.14% | 0.10 | 2 | 75 | 0.94 | -0.55 | 0.01 | -0.44 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 185.00 | 19.55 | 21.25 | 20.40 | 19.12 | +5.72 | +42.69% | 0.11 | 30 | 285 | 0.94 | -0.57 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 187.50 | 21.15 | 22.65 | 21.90 | 21.30 | +5.35 | +33.55% | 0.12 | 2 | 11 | 0.93 | -0.60 | 0.01 | -0.43 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 190.00 | 22.80 | 24.40 | 23.60 | 23.32 | +6.59 | +39.39% | 0.12 | 66 | 743 | 0.92 | -0.62 | 0.01 | -0.42 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 192.50 | 24.50 | 26.10 | 25.30 | 23.80 | +4.65 | +24.29% | 0.13 | 2 | 10 | 0.92 | -0.65 | 0.01 | -0.41 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 195.00 | 26.25 | 28.35 | 27.30 | 26.03 | +7.59 | +41.17% | 0.14 | 16 | 163 | 0.93 | -0.67 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 197.50 | 28.10 | 30.05 | 29.08 | 26.55 | +4.97 | +23.04% | 0.15 | 2 | 4 | 0.92 | -0.70 | 0.01 | -0.38 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 200.00 | 29.90 | 31.75 | 30.83 | 28.88 | +4.91 | +20.49% | 0.15 | 33 | 1,042 | 0.90 | -0.72 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 202.50 | 31.80 | 34.20 | 33.00 | 30.86 | +5.44 | +21.40% | 0.16 | 1 | 4 | 0.92 | -0.74 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 205.00 | 33.80 | 35.95 | 34.88 | 34.63 | +9.53 | +37.97% | 0.17 | 10 | 134 | 0.91 | -0.76 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 207.50 | 35.85 | 38.00 | 36.93 | 36.85 | +8.07 | +28.04% | 0.18 | 11 | 1 | 0.90 | -0.78 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 210.00 | 37.90 | 39.95 | 38.93 | 38.85 | +10.59 | +37.48% | 0.19 | 23 | 407 | 0.89 | -0.80 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 212.50 | 40.05 | 42.25 | 41.15 | 28.33 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.89 | -0.82 | 0.01 | -0.29 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 215.00 | 41.60 | 44.65 | 43.13 | 42.45 | +10.30 | +32.04% | 0.20 | 10 | 105 | 0.88 | -0.83 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 217.50 | 43.65 | 46.95 | 45.30 | 47.35 | +10.78 | +29.48% | 0.21 | 1 | 1 | 0.86 | -0.85 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 220.00 | 45.85 | 49.10 | 47.48 | 46.90 | +10.18 | +27.73% | 0.22 | 13 | 830 | 0.85 | -0.86 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 225.00 | 50.50 | 53.40 | 51.95 | 52.10 | +13.50 | +34.98% | 0.23 | 10 | 677 | 0.82 | -0.88 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 230.00 | 55.05 | 57.90 | 56.48 | 53.70 | +9.09 | +20.38% | 0.25 | 7 | 86 | 0.80 | -0.90 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 235.00 | 59.80 | 62.95 | 61.38 | 61.22 | +10.34 | +20.33% | 0.26 | 4 | 86 | 0.80 | -0.92 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 240.00 | 64.55 | 67.35 | 65.95 | 65.65 | +9.10 | +16.10% | 0.27 | 6 | 308 | 0.74 | -0.93 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 245.00 | 69.30 | 72.20 | 70.75 | 67.50 | +7.85 | +13.16% | 0.29 | 6 | 106 | 1.24 | -0.94 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 250.00 | 74.15 | 77.05 | 75.60 | 74.75 | +12.35 | +19.80% | 0.30 | 6 | 132 | 1.25 | -0.95 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 255.00 | 79.05 | 82.10 | 80.58 | 84.20 | +13.96 | +19.88% | 0.32 | 8 | 53 | 1.30 | -0.96 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 260.00 | 84.00 | 87.45 | 85.73 | 85.74 | +9.82 | +12.94% | 0.33 | 4 | 154 | 1.33 | -0.96 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 265.00 | 88.90 | 92.15 | 90.53 | 76.89 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.37 | -0.97 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 270.00 | 93.80 | 97.05 | 95.43 | 81.40 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.40 | -0.97 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 275.00 | 98.80 | 102.20 | 100.50 | 99.72 | +10.12 | +11.30% | 0.37 | 1 | 61 | 1.43 | -0.98 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 280.00 | 103.70 | 106.80 | 105.25 | 93.53 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.47 | -0.98 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 285.00 | 108.75 | 112.00 | 110.38 | 95.11 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.51 | -0.98 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 290.00 | 113.65 | 117.05 | 115.35 | 102.98 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.54 | -0.98 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 295.00 | 118.65 | 121.85 | 120.25 | 83.98 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.59 | -0.99 | 0.00 | -0.04 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 300.00 | 123.65 | 126.75 | 125.20 | 104.19 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.62 | -0.99 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 305.00 | 128.60 | 131.75 | 130.18 | 87.78 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.04 | 7/13/2026 | 7/28/2026 4:00:08 PM EST |
| 310.00 | 133.70 | 136.80 | 135.25 | 99.10 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.65 | -0.99 | 0.00 | -0.03 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 315.00 | 138.65 | 141.75 | 140.20 | 70.38 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.73 | -0.99 | 0.00 | -0.03 | 7/6/2026 | 7/28/2026 4:00:08 PM EST |
| 320.00 | 143.65 | 146.75 | 145.20 | 117.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 325.00 | 148.65 | 151.65 | 150.15 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 330.00 | 153.65 | 157.00 | 155.33 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 335.00 | 158.65 | 162.00 | 160.33 | 86.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/28/2026 4:00:08 PM EST |
| 340.00 | 163.65 | 166.75 | 165.20 | % | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 345.00 | 168.65 | 171.95 | 170.30 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 350.00 | 173.65 | 176.80 | 175.23 | 129.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 4:00:08 PM EST |
| 355.00 | 178.65 | 181.75 | 180.20 | % | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 360.00 | 183.65 | 186.70 | 185.18 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 365.00 | 188.65 | 192.10 | 190.38 | % | 0.52 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 370.00 | 193.65 | 197.00 | 195.33 | % | 0.53 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 375.00 | 198.65 | 201.75 | 200.20 | % | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 380.00 | 203.65 | 207.10 | 205.38 | % | 0.54 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 385.00 | 208.65 | 211.95 | 210.30 | % | 0.55 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 390.00 | 213.65 | 216.95 | 215.30 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 395.00 | 218.65 | 222.00 | 220.33 | 210.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 400.00 | 223.70 | 227.20 | 225.45 | 215.33 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 405.00 | 228.70 | 232.10 | 230.40 | % | 0.57 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 410.00 | 233.65 | 236.75 | 235.20 | % | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST |