Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $222.18 as of 8/14/2026 3:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 179.95 | 183.10 | 181.53 | 179.12 | -0.03 | -0.02% | 4.54 | 2 | 30 | 7.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 45.00 | 174.95 | 177.85 | 176.40 | 131.85 | 0.00 | 0.00% | 3.92 | 0 | 7 | 6.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:09 PM EST |
| 50.00 | 169.95 | 173.30 | 171.63 | 168.00 | 0.00 | 0.00% | 3.43 | 0 | 39 | 6.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 55.00 | 164.95 | 168.15 | 166.55 | 135.85 | 0.00 | 0.00% | 3.03 | 0 | 119 | 5.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:09 PM EST |
| 60.00 | 159.95 | 163.50 | 161.73 | 129.17 | 0.00 | 0.00% | 2.70 | 0 | 645 | 5.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:09 PM EST |
| 65.00 | 155.00 | 158.25 | 156.63 | 156.07 | 0.00 | 0.00% | 2.41 | 0 | 41 | 5.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 70.00 | 150.05 | 153.55 | 151.80 | 139.64 | 0.00 | 0.00% | 2.17 | 0 | 60 | 4.46 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:09 PM EST |
| 75.00 | 145.05 | 148.20 | 146.63 | 140.49 | 0.00 | 0.00% | 1.96 | 0 | 98 | 4.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:09 PM EST |
| 80.00 | 140.05 | 143.00 | 141.53 | 138.95 | 0.00 | 0.00% | 1.77 | 0 | 666 | 3.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:09 PM EST |
| 85.00 | 135.05 | 137.85 | 136.45 | 125.17 | 0.00 | 0.00% | 1.61 | 0 | 195 | 4.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:09 PM EST |
| 90.00 | 130.05 | 132.85 | 131.45 | 123.00 | 0.00 | 0.00% | 1.46 | 0 | 263 | 3.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 95.00 | 125.05 | 127.85 | 126.45 | 119.74 | 0.00 | 0.00% | 1.33 | 0 | 225 | 3.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:09 PM EST |
| 100.00 | 120.00 | 122.95 | 121.48 | 125.96 | 0.00 | 0.00% | 1.21 | 0 | 739 | 3.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 105.00 | 115.00 | 118.05 | 116.53 | 118.95 | 0.00 | 0.00% | 1.11 | 0 | 322 | 3.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 110.00 | 110.00 | 112.90 | 111.45 | 111.40 | -0.08 | -0.08% | 1.01 | 1 | 333 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 115.00 | 105.00 | 108.10 | 106.55 | 106.05 | 0.00 | 0.00% | 0.93 | 0 | 330 | 2.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 120.00 | 100.00 | 103.30 | 101.65 | 100.68 | -1.37 | -1.35% | 0.85 | 8 | 389 | 2.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 125.00 | 95.10 | 98.05 | 96.58 | 94.84 | +10.87 | +12.95% | 0.77 | 1 | 1,279 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 130.00 | 90.10 | 93.30 | 91.70 | 89.50 | -11.12 | -11.06% | 0.71 | 17 | 888 | 2.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 135.00 | 85.10 | 87.40 | 86.25 | 84.70 | +10.23 | +13.74% | 0.64 | 6 | 486 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 140.00 | 80.05 | 83.10 | 81.58 | 80.71 | -6.33 | -7.28% | 0.58 | 2 | 956 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 145.00 | 75.05 | 77.75 | 76.40 | 84.00 | 0.00 | 0.00% | 0.53 | 0 | 231 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 150.00 | 70.05 | 73.55 | 71.80 | 70.91 | -8.71 | -10.94% | 0.48 | 1 | 3,805 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 152.50 | 67.55 | 70.45 | 69.00 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 155.00 | 65.15 | 68.00 | 66.58 | 66.80 | 0.00 | 0.00% | 0.43 | 0 | 1,268 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 157.50 | 62.65 | 65.45 | 64.05 | 67.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 160.00 | 60.15 | 63.30 | 61.73 | 60.62 | -1.58 | -2.54% | 0.39 | 4 | 655 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 162.50 | 57.60 | 60.45 | 59.03 | 58.48 | +23.08 | +65.20% | 0.36 | 1 | 43 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 165.00 | 55.10 | 58.00 | 56.55 | 55.98 | -7.02 | -11.15% | 0.34 | 1 | 968 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 167.50 | 52.70 | 55.65 | 54.18 | 51.08 | 0.00 | 0.00% | 0.32 | 0 | 69 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:09 PM EST |
| 170.00 | 50.20 | 53.00 | 51.60 | 51.17 | -8.83 | -14.72% | 0.30 | 2 | 3,241 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 172.50 | 47.65 | 50.55 | 49.10 | 47.33 | -10.67 | -18.40% | 0.28 | 3 | 264 | 1.38 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 175.00 | 45.25 | 48.40 | 46.83 | 45.72 | -8.05 | -14.98% | 0.27 | 8 | 3,703 | 1.15 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 177.50 | 42.70 | 45.50 | 44.10 | 43.50 | +6.06 | +16.19% | 0.25 | 2 | 360 | 1.17 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 180.00 | 40.25 | 43.25 | 41.75 | 39.72 | -8.08 | -16.91% | 0.23 | 24 | 1,542 | 1.08 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 182.50 | 37.75 | 40.80 | 39.28 | 40.81 | 0.00 | 0.00% | 0.22 | 0 | 602 | 1.01 | 0.98 | 0.00 | -0.08 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 185.00 | 35.35 | 38.50 | 36.93 | 34.91 | -2.75 | -7.31% | 0.20 | 10 | 920 | 0.98 | 0.97 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 187.50 | 32.90 | 35.80 | 34.35 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 169 | 1.06 | 0.96 | 0.00 | -0.13 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 190.00 | 30.80 | 33.65 | 32.23 | 30.43 | -5.67 | -15.71% | 0.17 | 42 | 1,254 | 0.90 | 0.95 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 192.50 | 28.15 | 31.10 | 29.63 | 27.88 | -2.97 | -9.63% | 0.15 | 6 | 269 | 0.98 | 0.94 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 195.00 | 26.25 | 28.70 | 27.48 | 26.50 | -3.73 | -12.34% | 0.14 | 73 | 3,046 | 0.85 | 0.92 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 197.50 | 23.60 | 26.50 | 25.05 | 24.99 | -8.31 | -24.96% | 0.13 | 3 | 122 | 0.80 | 0.90 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 200.00 | 21.55 | 23.80 | 22.68 | 22.22 | -4.28 | -16.16% | 0.11 | 1,516 | 8,566 | 0.53 | 0.88 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 202.50 | 19.35 | 22.25 | 20.80 | 21.85 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.77 | 0.85 | 0.01 | -0.34 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 205.00 | 17.30 | 19.75 | 18.53 | 18.50 | -3.78 | -16.97% | 0.09 | 49 | 255 | 0.56 | 0.82 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 207.50 | 16.25 | 17.55 | 16.90 | 16.61 | -1.82 | -9.88% | 0.08 | 28 | 100 | 0.64 | 0.78 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 210.00 | 14.40 | 15.75 | 15.08 | 14.39 | -2.21 | -13.32% | 0.07 | 181 | 4,678 | 0.64 | 0.75 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 212.50 | 12.75 | 14.50 | 13.63 | 12.42 | -2.98 | -19.36% | 0.06 | 27 | 1,269 | 0.67 | 0.70 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 215.00 | 11.35 | 12.50 | 11.93 | 11.50 | -2.00 | -14.82% | 0.06 | 261 | 2,695 | 0.66 | 0.66 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 217.50 | 9.80 | 10.85 | 10.33 | 9.35 | -2.70 | -22.41% | 0.05 | 219 | 419 | 0.65 | 0.61 | 0.02 | -0.54 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 220.00 | 8.75 | 9.30 | 9.03 | 9.05 | -1.83 | -16.82% | 0.04 | 1,471 | 4,522 | 0.66 | 0.56 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 222.50 | 7.35 | 8.00 | 7.68 | 7.78 | -1.92 | -19.80% | 0.03 | 346 | 204 | 0.65 | 0.51 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 225.00 | 6.60 | 6.85 | 6.73 | 6.65 | -1.90 | -22.23% | 0.03 | 1,206 | 1,512 | 0.66 | 0.46 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 227.50 | 5.45 | 5.90 | 5.68 | 5.90 | -1.65 | -21.86% | 0.02 | 3,092 | 642 | 0.66 | 0.41 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 230.00 | 4.75 | 4.95 | 4.85 | 4.90 | -1.75 | -26.32% | 0.02 | 3,246 | 3,817 | 0.66 | 0.37 | 0.02 | -0.54 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 232.50 | 3.95 | 4.30 | 4.13 | 4.05 | -1.60 | -28.32% | 0.02 | 466 | 276 | 0.67 | 0.32 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 235.00 | 3.30 | 3.50 | 3.40 | 3.40 | -1.66 | -32.81% | 0.01 | 4,308 | 2,296 | 0.66 | 0.29 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 237.50 | 2.75 | 3.00 | 2.88 | 2.78 | -1.57 | -36.10% | 0.01 | 461 | 356 | 0.67 | 0.25 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 240.00 | 2.42 | 2.65 | 2.54 | 2.45 | -1.35 | -35.53% | 0.01 | 2,715 | 13,241 | 0.69 | 0.22 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 242.50 | 1.84 | 2.19 | 2.02 | 2.03 | -1.37 | -40.30% | 0.01 | 359 | 221 | 0.68 | 0.19 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 245.00 | 1.61 | 1.78 | 1.70 | 1.69 | -1.25 | -42.52% | 0.01 | 1,177 | 1,927 | 0.68 | 0.16 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 247.50 | 1.28 | 1.48 | 1.38 | 1.38 | -1.12 | -44.80% | 0.01 | 124 | 1,700 | 0.68 | 0.14 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 250.00 | 1.15 | 1.23 | 1.19 | 1.15 | -1.01 | -46.76% | 0.00 | 2,071 | 15,209 | 0.70 | 0.12 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 252.50 | 0.96 | 1.10 | 1.03 | 0.90 | -0.98 | -52.13% | 0.00 | 152 | 120 | 0.71 | 0.10 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 255.00 | 0.80 | 0.87 | 0.84 | 0.83 | -0.76 | -47.80% | 0.00 | 735 | 2,311 | 0.71 | 0.09 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 257.50 | 0.63 | 0.73 | 0.68 | 0.66 | -0.70 | -51.48% | 0.00 | 79 | 232 | 0.71 | 0.07 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 260.00 | 0.57 | 0.61 | 0.59 | 0.58 | -0.63 | -52.07% | 0.00 | 368 | 9,000 | 0.73 | 0.06 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 262.50 | 0.45 | 0.56 | 0.51 | 0.45 | -0.59 | -56.74% | 0.00 | 39 | 189 | 0.73 | 0.05 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 265.00 | 0.38 | 0.43 | 0.41 | 0.38 | -0.51 | -57.31% | 0.00 | 266 | 3,644 | 0.74 | 0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 267.50 | 0.32 | 0.42 | 0.37 | 0.33 | -0.52 | -61.18% | 0.00 | 31 | 114 | 0.75 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 270.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.40 | -57.98% | 0.00 | 391 | 7,943 | 0.75 | 0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 272.50 | 0.19 | 0.26 | 0.23 | 0.31 | -0.63 | -67.03% | 0.00 | 18 | 40 | 0.75 | 0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 275.00 | 0.11 | 0.23 | 0.17 | 0.23 | -0.44 | -65.68% | 0.00 | 140 | 913 | 0.74 | 0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 277.50 | 0.12 | 0.22 | 0.17 | 0.17 | -0.67 | -79.77% | 0.00 | 22 | 160 | 0.77 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 280.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.00 | 958 | 14,615 | 0.78 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 282.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.37 | -78.73% | 0.00 | 23 | 19 | 0.76 | 0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 285.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.34 | -79.07% | 0.00 | 67 | 98 | 0.78 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 287.50 | 0.05 | 0.21 | 0.13 | 0.09 | -0.30 | -76.93% | 0.00 | 56 | 34 | 0.83 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 290.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.22 | -70.97% | 0.00 | 81 | 2,503 | 0.82 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 292.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.32 | -82.06% | 0.00 | 10 | 63 | 0.77 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 295.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 0.00 | 9 | 38 | 0.80 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 297.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 9 | 543 | 0.79 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 300.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 238 | 11,760 | 0.85 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 302.50 | 0.01 | 0.07 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 5 | 10 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 305.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 5 | 26 | 0.90 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 307.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 310.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 27 | 1,624 | 0.92 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 312.50 | 0.01 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 53 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 315.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 320.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 61 | 5,575 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 1,147 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 340.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 1,128 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 1,739 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,030 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 283 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 277 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,079 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 745 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 4,879 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,715 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,497 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 2.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,957 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,048 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 729 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,060 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,055 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 9,364 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 2,995 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 1,358 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 1,080 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2,524 | 3,976 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 2,835 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 64 | 8,493 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 152.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 28 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 37 | 4,446 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 157.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 10 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 160.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 66 | 2,466 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 162.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 29 | 1,454 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 165.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 55 | 2,039 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 167.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 14 | 379 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 170.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 268 | 4,406 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 172.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 163 | 412 | 0.79 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 175.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 240 | 2,906 | 0.79 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 177.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 270 | 385 | 0.77 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 180.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.19 | -51.36% | 0.00 | 1,244 | 4,166 | 0.74 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 182.50 | 0.17 | 0.26 | 0.22 | 0.20 | -0.23 | -53.49% | 0.00 | 328 | 261 | 0.73 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 185.00 | 0.24 | 0.33 | 0.29 | 0.25 | -0.29 | -53.71% | 0.00 | 723 | 2,714 | 0.73 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 187.50 | 0.33 | 0.40 | 0.37 | 0.40 | -0.24 | -37.50% | 0.00 | 112 | 382 | 0.71 | -0.04 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 190.00 | 0.43 | 0.49 | 0.46 | 0.48 | -0.31 | -39.25% | 0.00 | 832 | 3,133 | 0.70 | -0.05 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 192.50 | 0.57 | 0.62 | 0.60 | 0.59 | -0.51 | -46.37% | 0.00 | 254 | 695 | 0.69 | -0.06 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 195.00 | 0.71 | 0.96 | 0.84 | 0.85 | -0.50 | -37.04% | 0.00 | 1,046 | 2,571 | 0.70 | -0.08 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 197.50 | 0.81 | 1.16 | 0.99 | 1.01 | -0.67 | -39.89% | 0.01 | 277 | 492 | 0.67 | -0.10 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 200.00 | 1.06 | 1.32 | 1.19 | 1.26 | -0.79 | -38.54% | 0.01 | 1,132 | 9,345 | 0.66 | -0.12 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 202.50 | 1.56 | 1.83 | 1.70 | 1.73 | -0.78 | -31.08% | 0.01 | 183 | 439 | 0.67 | -0.15 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 205.00 | 1.82 | 2.16 | 1.99 | 2.10 | -0.94 | -30.93% | 0.01 | 610 | 559 | 0.65 | -0.18 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 207.50 | 2.30 | 2.87 | 2.59 | 2.71 | -0.59 | -17.88% | 0.01 | 39 | 548 | 0.65 | -0.22 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 210.00 | 3.10 | 3.35 | 3.23 | 3.25 | -1.21 | -27.13% | 0.02 | 769 | 4,401 | 0.65 | -0.25 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 212.50 | 3.80 | 4.05 | 3.93 | 4.00 | -1.25 | -23.81% | 0.02 | 830 | 621 | 0.65 | -0.30 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 215.00 | 4.35 | 5.25 | 4.80 | 4.80 | -1.40 | -22.59% | 0.02 | 368 | 1,523 | 0.64 | -0.34 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 217.50 | 5.60 | 6.30 | 5.95 | 6.30 | -0.77 | -10.90% | 0.03 | 430 | 411 | 0.66 | -0.39 | 0.02 | -0.54 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 220.00 | 6.75 | 7.10 | 6.93 | 7.00 | -1.44 | -17.07% | 0.03 | 1,174 | 2,294 | 0.64 | -0.44 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 222.50 | 8.00 | 8.50 | 8.25 | 8.45 | -1.25 | -12.89% | 0.04 | 143 | 322 | 0.65 | -0.49 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 225.00 | 9.35 | 10.20 | 9.78 | 10.05 | -0.80 | -7.38% | 0.04 | 465 | 518 | 0.66 | -0.54 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 227.50 | 10.70 | 11.75 | 11.23 | 12.50 | -0.05 | -0.40% | 0.05 | 28 | 124 | 0.66 | -0.59 | 0.02 | -0.56 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 230.00 | 12.40 | 13.50 | 12.95 | 12.75 | -1.55 | -10.84% | 0.06 | 106 | 2,404 | 0.67 | -0.63 | 0.02 | -0.54 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 232.50 | 13.95 | 15.30 | 14.63 | 16.83 | +2.88 | +20.65% | 0.06 | 4 | 43 | 0.66 | -0.68 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 235.00 | 15.65 | 17.35 | 16.50 | 18.50 | +1.27 | +7.38% | 0.07 | 15 | 73 | 0.66 | -0.71 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 237.50 | 17.05 | 19.35 | 18.20 | 22.07 | +2.70 | +13.94% | 0.08 | 2 | 28 | 0.64 | -0.75 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 240.00 | 19.95 | 21.40 | 20.68 | 20.87 | -0.63 | -2.93% | 0.09 | 146 | 2,359 | 0.69 | -0.78 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 242.50 | 21.40 | 24.35 | 22.88 | 20.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.81 | 0.01 | -0.40 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 245.00 | 23.35 | 26.60 | 24.98 | 25.41 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.69 | -0.84 | 0.01 | -0.36 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 247.50 | 26.15 | 28.75 | 27.45 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.86 | 0.01 | -0.33 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 250.00 | 28.20 | 31.10 | 29.65 | 30.62 | +2.62 | +9.36% | 0.12 | 129 | 2,712 | 0.70 | -0.88 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 252.50 | 30.70 | 33.45 | 32.08 | % | 0.13 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.27 | 8/14/2026 4:00:09 PM EST | |||
| 255.00 | 33.10 | 35.80 | 34.45 | 35.77 | -10.78 | -23.16% | 0.14 | 1 | 31 | 1.01 | -0.91 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 257.50 | 35.20 | 38.15 | 36.68 | 44.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.93 | 0.01 | -0.21 | 8/6/2026 | 8/14/2026 4:00:09 PM EST |
| 260.00 | 37.65 | 40.55 | 39.10 | 40.00 | +6.97 | +21.11% | 0.15 | 29 | 1,645 | 1.07 | -0.94 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 262.50 | 40.25 | 42.90 | 41.58 | 45.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | -0.95 | 0.00 | -0.16 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 265.00 | 42.50 | 45.30 | 43.90 | 56.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.13 | -0.96 | 0.00 | -0.14 | 8/11/2026 | 8/14/2026 4:00:09 PM EST |
| 267.50 | 44.95 | 47.85 | 46.40 | 54.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | -0.96 | 0.00 | -0.12 | 8/10/2026 | 8/14/2026 4:00:09 PM EST |
| 270.00 | 47.00 | 50.20 | 48.60 | 50.77 | +8.97 | +21.46% | 0.18 | 23 | 1,763 | 1.20 | -0.97 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 272.50 | 49.90 | 52.75 | 51.33 | % | 0.19 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.10 | 8/14/2026 4:00:09 PM EST | |||
| 275.00 | 52.35 | 55.20 | 53.78 | % | 0.20 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 277.50 | 55.30 | 57.60 | 56.45 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 280.00 | 57.15 | 60.15 | 58.65 | 51.35 | 0.00 | 0.00% | 0.21 | 0 | 596 | 1.33 | -0.98 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 282.50 | 59.40 | 62.65 | 61.03 | % | 0.22 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 285.00 | 62.45 | 65.05 | 63.75 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 287.50 | 64.45 | 67.55 | 66.00 | % | 0.23 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 290.00 | 67.40 | 70.10 | 68.75 | 68.35 | 0.00 | 0.00% | 0.24 | 0 | 549 | 1.46 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 292.50 | 69.35 | 72.60 | 70.98 | % | 0.24 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 295.00 | 71.45 | 75.10 | 73.28 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 297.50 | 74.60 | 77.60 | 76.10 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 300.00 | 77.00 | 80.10 | 78.55 | 82.59 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.58 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:09 PM EST |
| 302.50 | 79.55 | 82.60 | 81.08 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 305.00 | 82.20 | 85.10 | 83.65 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 307.50 | 85.10 | 87.60 | 86.35 | 89.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:09 PM EST |
| 310.00 | 87.20 | 90.10 | 88.65 | 142.14 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.70 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 4:00:09 PM EST |
| 312.50 | 89.50 | 92.60 | 91.05 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 315.00 | 92.20 | 95.10 | 93.65 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 320.00 | 97.05 | 100.10 | 98.58 | 95.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 330.00 | 107.00 | 110.10 | 108.55 | 135.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:09 PM EST |
| 340.00 | 117.45 | 120.10 | 118.78 | 160.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:09 PM EST |
| 350.00 | 127.40 | 130.10 | 128.75 | 125.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 360.00 | 137.25 | 140.10 | 138.68 | 185.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:09 PM EST |
| 370.00 | 147.00 | 150.10 | 148.55 | 123.41 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:09 PM EST |
| 380.00 | 157.00 | 160.10 | 158.55 | 155.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:09 PM EST |
| 390.00 | 167.00 | 170.10 | 168.55 | 200.86 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:09 PM EST |
| 400.00 | 177.15 | 180.10 | 178.63 | 210.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:09 PM EST |
| 410.00 | 187.00 | 190.10 | 188.55 | 206.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:09 PM EST |
| 420.00 | 197.00 | 200.10 | 198.55 | 234.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:09 PM EST |
| 430.00 | 207.25 | 210.10 | 208.68 | 202.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:09 PM EST |
| 440.00 | 216.85 | 220.10 | 218.48 | 171.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:09 PM EST |
| 450.00 | 227.00 | 230.10 | 228.55 | 216.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:09 PM EST |
| 460.00 | 236.80 | 240.10 | 238.45 | 177.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:09 PM EST |
| 470.00 | 247.00 | 250.10 | 248.55 | 204.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:09 PM EST |
| 480.00 | 257.35 | 260.10 | 258.73 | 211.91 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:09 PM EST |