Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $304.80 as of 6/5/2026 7:34:10 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 | 223.50 | 225.50 | 224.50 | 230.60 | -39.14 | -14.51% | 5.61 | 1 | 42 | 2.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 45.00 | 218.50 | 220.50 | 219.50 | 234.17 | 0.00 | 0.00% | 4.88 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:12 PM EST |
| 50.00 | 213.00 | 215.50 | 214.25 | 229.21 | 0.00 | 0.00% | 4.29 | 0 | 9 | 2.24 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:12 PM EST |
| 55.00 | 208.00 | 210.50 | 209.25 | 135.85 | 0.00 | 0.00% | 3.80 | 0 | 119 | 2.06 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 6/5/2026 4:00:12 PM EST |
| 60.00 | 202.65 | 205.50 | 204.08 | 86.70 | 0.00 | 0.00% | 3.40 | 0 | 645 | 2.02 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 6/5/2026 4:00:12 PM EST |
| 65.00 | 198.00 | 201.00 | 199.50 | 199.60 | -45.55 | -18.58% | 3.07 | 2 | 41 | 1.83 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 70.00 | 193.00 | 196.00 | 194.50 | 130.00 | 0.00 | 0.00% | 2.78 | 0 | 56 | 1.81 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/5/2026 4:00:12 PM EST |
| 75.00 | 189.00 | 191.50 | 190.25 | 243.00 | 0.00 | 0.00% | 2.54 | 0 | 98 | 1.79 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 80.00 | 183.50 | 186.00 | 184.75 | 195.00 | -1.10 | -0.57% | 2.31 | 2 | 673 | 1.62 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 85.00 | 178.50 | 181.50 | 180.00 | 200.51 | -20.32 | -9.21% | 2.12 | 2 | 216 | 1.54 | 0.99 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 90.00 | 174.50 | 177.00 | 175.75 | 224.00 | 0.00 | 0.00% | 1.95 | 0 | 284 | 0.00 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 95.00 | 169.00 | 172.00 | 170.50 | 181.27 | -23.86 | -11.64% | 1.79 | 6 | 234 | 0.00 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 100.00 | 164.00 | 167.00 | 165.50 | 174.84 | -27.16 | -13.45% | 1.66 | 15 | 768 | 0.00 | 0.98 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 105.00 | 159.50 | 162.50 | 161.00 | 170.07 | -41.93 | -19.78% | 1.53 | 15 | 320 | 1.36 | 0.98 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 110.00 | 154.50 | 157.50 | 156.00 | 165.39 | -42.78 | -20.56% | 1.42 | 57 | 386 | 1.30 | 0.97 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 115.00 | 150.00 | 153.00 | 151.50 | 161.11 | -38.89 | -19.45% | 1.32 | 13 | 375 | 0.00 | 0.97 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 120.00 | 146.00 | 148.50 | 147.25 | 159.22 | -6.78 | -4.09% | 1.23 | 47 | 443 | 1.22 | 0.96 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 125.00 | 140.50 | 144.00 | 142.25 | 190.02 | 0.00 | 0.00% | 1.14 | 0 | 1,333 | 1.00 | 0.96 | 0.00 | -0.09 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 130.00 | 136.00 | 139.00 | 137.50 | 145.10 | -44.08 | -23.31% | 1.06 | 7 | 879 | 0.99 | 0.95 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 135.00 | 132.00 | 135.00 | 133.50 | 146.00 | -36.43 | -19.97% | 0.99 | 21 | 520 | 1.00 | 0.94 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 140.00 | 128.00 | 131.00 | 129.50 | 129.00 | -44.25 | -25.55% | 0.93 | 1 | 957 | 0.99 | 0.94 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 145.00 | 123.00 | 126.00 | 124.50 | 171.73 | 0.00 | 0.00% | 0.86 | 0 | 174 | 1.01 | 0.93 | 0.00 | -0.13 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 150.00 | 119.00 | 122.00 | 120.50 | 130.55 | -36.67 | -21.93% | 0.80 | 2 | 3,456 | 1.00 | 0.92 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 155.00 | 114.50 | 117.50 | 116.00 | 116.05 | -45.76 | -28.28% | 0.75 | 11 | 321 | 1.01 | 0.91 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 160.00 | 110.00 | 114.00 | 112.00 | 127.89 | -24.13 | -15.88% | 0.70 | 11 | 635 | 1.00 | 0.90 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 165.00 | 106.50 | 109.50 | 108.00 | 138.42 | -14.83 | -9.68% | 0.65 | 1 | 825 | 1.01 | 0.89 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 170.00 | 103.00 | 106.00 | 104.50 | 113.00 | -39.79 | -26.05% | 0.61 | 3,043 | 7,899 | 1.01 | 0.88 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 175.00 | 99.50 | 102.00 | 100.75 | 111.35 | -35.57 | -24.21% | 0.58 | 132 | 15,163 | 1.00 | 0.87 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 180.00 | 96.00 | 98.50 | 97.25 | 102.70 | -44.18 | -30.08% | 0.54 | 17 | 1,813 | 1.01 | 0.86 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 185.00 | 92.00 | 95.00 | 93.50 | 95.19 | -43.66 | -31.45% | 0.51 | 16 | 252 | 1.00 | 0.84 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 190.00 | 89.00 | 91.50 | 90.25 | 100.50 | -35.76 | -26.25% | 0.47 | 9 | 503 | 1.01 | 0.83 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 195.00 | 85.00 | 88.00 | 86.50 | 103.22 | -31.31 | -23.28% | 0.44 | 3 | 2,768 | 1.02 | 0.82 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 200.00 | 82.50 | 85.00 | 83.75 | 86.95 | -41.55 | -32.34% | 0.42 | 114 | 6,906 | 1.02 | 0.80 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 210.00 | 76.00 | 79.00 | 77.50 | 85.07 | -38.53 | -31.18% | 0.37 | 24 | 3,516 | 1.03 | 0.77 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 220.00 | 70.00 | 73.00 | 71.50 | 80.60 | -31.50 | -28.10% | 0.33 | 93 | 5,861 | 1.03 | 0.74 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 230.00 | 66.00 | 68.00 | 67.00 | 70.00 | -40.10 | -36.43% | 0.29 | 40 | 932 | 1.04 | 0.71 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 240.00 | 60.50 | 63.00 | 61.75 | 65.00 | -34.95 | -34.97% | 0.26 | 1,536 | 2,208 | 1.05 | 0.68 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 250.00 | 55.95 | 58.80 | 57.38 | 60.00 | -36.35 | -37.73% | 0.23 | 97 | 739 | 1.05 | 0.65 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 260.00 | 51.60 | 54.15 | 52.88 | 53.00 | -34.24 | -39.25% | 0.20 | 12,872 | 268 | 1.05 | 0.62 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 270.00 | 48.05 | 51.00 | 49.53 | 50.00 | -35.60 | -41.59% | 0.18 | 5,424 | 309 | 1.06 | 0.59 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 280.00 | 44.50 | 47.50 | 46.00 | 46.12 | -30.49 | -39.80% | 0.16 | 354 | 4,767 | 1.07 | 0.56 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 290.00 | 41.35 | 44.50 | 42.93 | 42.77 | -30.78 | -41.85% | 0.15 | 266 | 473 | 1.07 | 0.53 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 300.00 | 38.50 | 41.00 | 39.75 | 40.65 | -26.35 | -39.33% | 0.13 | 1,187 | 1,679 | 1.08 | 0.50 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 310.00 | 35.90 | 38.70 | 37.30 | 36.90 | -26.90 | -42.17% | 0.12 | 279 | 632 | 1.08 | 0.48 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 320.00 | 33.40 | 36.00 | 34.70 | 34.00 | -25.15 | -42.52% | 0.11 | 812 | 4,878 | 1.09 | 0.45 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 330.00 | 31.00 | 34.25 | 32.63 | 35.57 | -20.73 | -36.83% | 0.10 | 166 | 217 | 1.10 | 0.43 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 340.00 | 28.80 | 31.70 | 30.25 | 31.15 | -21.15 | -40.44% | 0.09 | 64 | 88 | 1.10 | 0.41 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 350.00 | 27.40 | 29.95 | 28.68 | 29.20 | -20.37 | -41.10% | 0.08 | 361 | 375 | 1.11 | 0.39 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 360.00 | 25.40 | 28.50 | 26.95 | 31.00 | -15.87 | -33.86% | 0.07 | 164 | 188 | 1.12 | 0.37 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 370.00 | 23.50 | 26.90 | 25.20 | 27.01 | -15.62 | -36.65% | 0.07 | 51 | 83 | 1.13 | 0.35 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 380.00 | 22.20 | 25.50 | 23.85 | 26.00 | -15.50 | -37.35% | 0.06 | 74 | 54 | 1.14 | 0.33 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 390.00 | 20.80 | 24.00 | 22.40 | 24.84 | -12.98 | -34.32% | 0.06 | 83 | 71 | 1.14 | 0.32 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 400.00 | 19.90 | 22.65 | 21.28 | 20.90 | -15.30 | -42.27% | 0.05 | 366 | 308 | 1.15 | 0.30 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 410.00 | 18.40 | 21.65 | 20.03 | 23.71 | -11.29 | -32.26% | 0.05 | 16 | 99 | 1.16 | 0.29 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 420.00 | 17.10 | 20.30 | 18.70 | 19.99 | -13.01 | -39.43% | 0.04 | 98 | 1,342 | 1.16 | 0.28 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 430.00 | 16.55 | 19.55 | 18.05 | 21.20 | -10.02 | -32.10% | 0.04 | 44 | 36 | 1.17 | 0.26 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 440.00 | 15.50 | 18.60 | 17.05 | 20.08 | -8.92 | -30.76% | 0.04 | 3 | 24 | 1.17 | 0.25 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 450.00 | 15.20 | 17.65 | 16.43 | 18.35 | -9.85 | -34.93% | 0.04 | 48 | 120 | 1.19 | 0.24 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 460.00 | 13.60 | 16.90 | 15.25 | 19.00 | -7.70 | -28.84% | 0.03 | 10 | 77 | 1.19 | 0.23 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 470.00 | 13.50 | 16.15 | 14.83 | 16.55 | -10.00 | -37.67% | 0.03 | 33 | 20 | 1.20 | 0.22 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 480.00 | 12.50 | 15.40 | 13.95 | 14.92 | -9.83 | -39.72% | 0.03 | 918 | 273 | 1.20 | 0.21 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:12 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 610 | 2.25 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:12 PM EST |
| 55.00 | 0.05 | 0.22 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.36 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 3,410 | 1.44 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 65.00 | 0.18 | 1.23 | 0.71 | 0.27 | +0.09 | +50.00% | 0.01 | 3 | 3,265 | 1.50 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 70.00 | 0.27 | 0.33 | 0.30 | 0.28 | +0.27 | +2,700.00% | 0.00 | 4 | 923 | 1.31 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 1.21 | 0.61 | 0.53 | +0.25 | +89.29% | 0.01 | 4 | 568 | 1.53 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 80.00 | 0.31 | 0.59 | 0.45 | 0.22 | -0.04 | -15.39% | 0.01 | 1 | 946 | 1.24 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 85.00 | 0.41 | 1.22 | 0.82 | 0.56 | +0.04 | +7.70% | 0.01 | 9 | 820 | 1.29 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 90.00 | 0.49 | 1.00 | 0.75 | 0.54 | +0.06 | +12.50% | 0.01 | 3 | 1,956 | 1.20 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 95.00 | 0.62 | 1.22 | 0.92 | 0.86 | +0.27 | +45.77% | 0.01 | 47 | 232 | 1.17 | -0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 100.00 | 0.65 | 1.10 | 0.88 | 1.02 | +0.42 | +70.00% | 0.01 | 61 | 2,705 | 1.12 | -0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 105.00 | 0.89 | 1.30 | 1.10 | 1.13 | +0.35 | +44.88% | 0.01 | 13 | 180 | 1.11 | -0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 110.00 | 0.98 | 2.10 | 1.54 | 1.43 | +0.52 | +57.15% | 0.01 | 31 | 565 | 1.13 | -0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 115.00 | 1.53 | 2.65 | 2.09 | 1.70 | +0.58 | +51.79% | 0.02 | 33 | 742 | 1.15 | -0.03 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 120.00 | 1.65 | 2.30 | 1.98 | 1.90 | +0.64 | +50.80% | 0.02 | 38 | 2,162 | 1.08 | -0.04 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 125.00 | 1.75 | 3.25 | 2.50 | 2.11 | +0.62 | +41.62% | 0.02 | 11 | 1,156 | 1.08 | -0.04 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 130.00 | 2.01 | 3.30 | 2.66 | 2.50 | +0.76 | +43.68% | 0.02 | 5 | 536 | 1.05 | -0.05 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 135.00 | 1.81 | 4.15 | 2.98 | 3.00 | +0.86 | +40.19% | 0.02 | 21 | 2,586 | 1.03 | -0.06 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 140.00 | 2.75 | 4.85 | 3.80 | 3.55 | +1.29 | +57.08% | 0.03 | 60 | 1,519 | 1.05 | -0.06 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 145.00 | 3.50 | 5.85 | 4.68 | 4.07 | +1.52 | +59.61% | 0.03 | 40 | 1,147 | 1.03 | -0.07 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 150.00 | 4.10 | 6.30 | 5.20 | 5.25 | +2.35 | +81.04% | 0.03 | 74 | 3,012 | 1.04 | -0.08 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 155.00 | 4.85 | 7.30 | 6.08 | 5.32 | +1.92 | +56.48% | 0.04 | 26 | 642 | 1.04 | -0.09 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 160.00 | 6.10 | 8.05 | 7.08 | 5.45 | +1.50 | +37.98% | 0.04 | 78 | 740 | 1.05 | -0.10 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 165.00 | 6.30 | 8.90 | 7.60 | 6.50 | +2.05 | +46.07% | 0.05 | 3 | 788 | 1.02 | -0.11 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 170.00 | 7.45 | 10.50 | 8.98 | 8.95 | +3.93 | +78.29% | 0.05 | 46 | 1,637 | 1.03 | -0.12 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 175.00 | 8.65 | 10.95 | 9.80 | 10.00 | +4.40 | +78.58% | 0.06 | 79 | 1,525 | 1.02 | -0.13 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 180.00 | 10.10 | 12.70 | 11.40 | 10.10 | +3.91 | +63.17% | 0.06 | 120 | 1,567 | 1.03 | -0.14 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 185.00 | 11.45 | 13.50 | 12.48 | 12.47 | +5.42 | +76.88% | 0.07 | 35 | 463 | 1.02 | -0.16 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 190.00 | 13.00 | 16.00 | 14.50 | 12.50 | +4.43 | +54.90% | 0.08 | 127 | 432 | 1.04 | -0.17 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 195.00 | 14.65 | 17.65 | 16.15 | 14.50 | +5.65 | +63.85% | 0.08 | 40 | 525 | 1.02 | -0.18 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 200.00 | 16.25 | 19.60 | 17.93 | 18.20 | +8.29 | +83.66% | 0.09 | 295 | 1,058 | 1.02 | -0.20 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 210.00 | 20.00 | 23.00 | 21.50 | 19.30 | +7.24 | +60.04% | 0.10 | 212 | 712 | 1.02 | -0.23 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 220.00 | 24.10 | 26.60 | 25.35 | 23.50 | +8.50 | +56.67% | 0.12 | 261 | 660 | 1.02 | -0.26 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 230.00 | 29.00 | 31.75 | 30.38 | 31.00 | +12.97 | +71.94% | 0.13 | 215 | 221 | 1.04 | -0.29 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 240.00 | 34.00 | 37.05 | 35.53 | 33.05 | +12.40 | +60.05% | 0.15 | 95 | 222 | 1.04 | -0.32 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 250.00 | 39.70 | 42.60 | 41.15 | 41.05 | +16.45 | +66.87% | 0.16 | 160 | 247 | 1.05 | -0.35 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 260.00 | 45.30 | 48.50 | 46.90 | 45.00 | +16.75 | +59.30% | 0.18 | 584 | 168 | 1.06 | -0.38 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 270.00 | 51.45 | 54.50 | 52.98 | 53.05 | +20.50 | +62.98% | 0.20 | 123 | 203 | 1.06 | -0.41 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 280.00 | 58.00 | 61.00 | 59.50 | 55.13 | +17.26 | +45.58% | 0.21 | 154 | 221 | 1.07 | -0.44 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 290.00 | 65.00 | 67.50 | 66.25 | 60.35 | +17.80 | +41.84% | 0.23 | 13 | 71 | 1.07 | -0.47 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 300.00 | 72.00 | 74.50 | 73.25 | 68.55 | +20.25 | +41.93% | 0.24 | 111 | 158 | 1.08 | -0.50 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 310.00 | 78.90 | 81.95 | 80.43 | 74.42 | +20.31 | +37.54% | 0.26 | 22 | 152 | 1.09 | -0.52 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 320.00 | 86.40 | 89.00 | 87.70 | 84.00 | +23.35 | +38.50% | 0.27 | 60 | 101 | 1.09 | -0.55 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 330.00 | 94.15 | 96.50 | 95.33 | 91.59 | +25.24 | +38.05% | 0.29 | 22 | 117 | 1.09 | -0.57 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 340.00 | 102.20 | 104.75 | 103.48 | 82.65 | +10.75 | +14.96% | 0.30 | 7 | 47 | 1.10 | -0.59 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 350.00 | 110.35 | 112.50 | 111.43 | 105.05 | +25.85 | +32.64% | 0.32 | 56 | 62 | 1.11 | -0.61 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 360.00 | 118.40 | 121.00 | 119.70 | 113.60 | +27.60 | +32.10% | 0.33 | 4 | 45 | 1.11 | -0.63 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 370.00 | 126.50 | 130.00 | 128.25 | 93.86 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.12 | -0.65 | 0.00 | -0.35 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 380.00 | 135.10 | 138.50 | 136.80 | 117.85 | +11.60 | +10.92% | 0.36 | 10 | 4 | 1.13 | -0.67 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 390.00 | 144.00 | 146.50 | 145.25 | 110.43 | 0.00 | 0.00% | 0.37 | 0 | 130 | 1.14 | -0.68 | 0.00 | -0.34 | 6/3/2026 | 6/5/2026 4:00:12 PM EST |
| 400.00 | 152.55 | 155.00 | 153.78 | 116.42 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.15 | -0.70 | 0.00 | -0.34 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 410.00 | 161.50 | 164.50 | 163.00 | 142.00 | -3.00 | -2.07% | 0.40 | 36 | 110 | 1.15 | -0.71 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 420.00 | 170.50 | 173.50 | 172.00 | 164.90 | +29.20 | +21.52% | 0.41 | 2 | 75 | 1.16 | -0.72 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:12 PM EST |
| 430.00 | 179.50 | 182.00 | 180.75 | % | 0.42 | 0 | 0 | 1.16 | -0.74 | 0.00 | -0.32 | 6/5/2026 4:00:12 PM EST | |||
| 440.00 | 188.50 | 191.50 | 190.00 | % | 0.43 | 0 | 0 | 1.17 | -0.75 | 0.00 | -0.32 | 6/5/2026 4:00:12 PM EST | |||
| 450.00 | 197.00 | 200.50 | 198.75 | 162.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.17 | -0.76 | 0.00 | -0.31 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 460.00 | 207.00 | 209.50 | 208.25 | 170.95 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.18 | -0.77 | 0.00 | -0.31 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |
| 470.00 | 216.00 | 219.00 | 217.50 | 196.30 | % | 0.46 | 1 | 0 | 1.19 | -0.78 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:12 PM EST | |
| 480.00 | 225.00 | 228.00 | 226.50 | 188.09 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.19 | -0.79 | 0.00 | -0.30 | 6/4/2026 | 6/5/2026 4:00:12 PM EST |