Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $240.38 as of 8/26/2026 1:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 148.20 | 151.20 | 149.70 | 119.70 | 0.00 | 0.00% | 1.58 | 0 | 9 | 2.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 143.25 | 146.05 | 144.65 | % | 1.45 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 105.00 | 138.25 | 141.45 | 139.85 | % | 1.33 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 110.00 | 133.30 | 136.15 | 134.73 | 115.38 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 128.30 | 131.10 | 129.70 | 123.16 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 123.30 | 126.30 | 124.80 | 120.68 | +21.73 | +21.97% | 1.04 | 1 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 118.30 | 121.15 | 119.73 | 111.08 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 113.35 | 116.30 | 114.83 | 105.90 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 108.35 | 111.80 | 110.08 | % | 0.82 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 140.00 | 103.40 | 106.80 | 105.10 | 110.48 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 98.40 | 101.85 | 100.13 | 55.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 93.45 | 96.30 | 94.88 | 91.80 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.54 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 88.50 | 91.60 | 90.05 | 66.71 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 83.60 | 86.50 | 85.05 | 84.17 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.40 | 0.99 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 78.65 | 82.15 | 80.40 | 79.25 | % | 0.49 | 1 | 0 | 1.33 | 0.98 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 170.00 | 73.85 | 77.30 | 75.58 | 61.13 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.27 | 0.98 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 69.00 | 72.15 | 70.58 | 70.65 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.16 | 0.97 | 0.00 | -0.10 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 180.00 | 64.25 | 67.20 | 65.73 | 56.89 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.17 | 0.96 | 0.00 | -0.13 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 59.60 | 62.50 | 61.05 | 52.00 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.13 | 0.94 | 0.00 | -0.16 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 55.00 | 57.95 | 56.48 | 51.59 | -5.11 | -9.02% | 0.30 | 1 | 31 | 1.09 | 0.92 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 195.00 | 50.55 | 53.35 | 51.95 | 46.50 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.86 | 0.91 | 0.00 | -0.23 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 200.00 | 46.20 | 49.25 | 47.73 | 46.94 | +2.84 | +6.44% | 0.24 | 5 | 151 | 0.89 | 0.88 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 205.00 | 42.05 | 44.75 | 43.40 | 41.23 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.88 | 0.85 | 0.01 | -0.31 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 210.00 | 38.10 | 40.80 | 39.45 | 39.00 | +2.70 | +7.44% | 0.19 | 11 | 100 | 0.88 | 0.82 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 215.00 | 34.75 | 37.30 | 36.03 | 33.49 | -0.31 | -0.92% | 0.17 | 1 | 296 | 0.90 | 0.79 | 0.01 | -0.40 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 217.50 | 32.95 | 35.70 | 34.33 | 33.98 | +10.18 | +42.78% | 0.16 | 3 | 8 | 0.91 | 0.77 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 220.00 | 32.20 | 32.80 | 32.50 | 32.40 | +4.53 | +16.26% | 0.15 | 50 | 220 | 0.90 | 0.75 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 222.50 | 29.50 | 31.65 | 30.58 | 27.55 | -1.95 | -6.61% | 0.14 | 14 | 38 | 0.89 | 0.73 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 225.00 | 28.30 | 30.05 | 29.18 | 28.75 | +3.65 | +14.55% | 0.13 | 22 | 412 | 0.89 | 0.71 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 227.50 | 26.95 | 28.95 | 27.95 | 24.59 | -3.76 | -13.27% | 0.12 | 4 | 25 | 0.89 | 0.69 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 230.00 | 25.95 | 27.10 | 26.53 | 25.93 | +3.89 | +17.65% | 0.12 | 21 | 276 | 0.89 | 0.67 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 232.50 | 23.75 | 25.75 | 24.75 | 23.95 | -1.07 | -4.28% | 0.11 | 2 | 2 | 0.89 | 0.64 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 235.00 | 22.50 | 23.75 | 23.13 | 23.03 | +3.44 | +17.56% | 0.10 | 18 | 408 | 0.89 | 0.62 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 237.50 | 20.90 | 22.65 | 21.78 | 20.20 | -0.70 | -3.35% | 0.09 | 1 | 8 | 0.89 | 0.60 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 240.00 | 19.60 | 21.00 | 20.30 | 19.45 | +1.37 | +7.58% | 0.08 | 379 | 2,158 | 0.89 | 0.58 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 242.50 | 18.80 | 19.65 | 19.23 | 19.25 | +3.31 | +20.77% | 0.08 | 92 | 52 | 0.89 | 0.55 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 245.00 | 17.30 | 18.40 | 17.85 | 18.00 | +2.00 | +12.50% | 0.07 | 50 | 143 | 0.88 | 0.53 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 247.50 | 15.95 | 17.70 | 16.83 | 16.67 | +2.42 | +16.99% | 0.07 | 3 | 12 | 0.89 | 0.51 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 250.00 | 15.70 | 16.30 | 16.00 | 15.50 | +1.62 | +11.68% | 0.06 | 399 | 552 | 0.90 | 0.49 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 252.50 | 14.05 | 15.40 | 14.73 | 12.45 | -0.50 | -3.87% | 0.06 | 58 | 86 | 0.89 | 0.47 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 255.00 | 13.50 | 14.15 | 13.83 | 13.75 | +1.80 | +15.07% | 0.05 | 554 | 127 | 0.89 | 0.45 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 257.50 | 12.10 | 13.30 | 12.70 | 12.40 | +0.60 | +5.09% | 0.05 | 2 | 8 | 0.88 | 0.43 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 260.00 | 11.70 | 12.75 | 12.23 | 12.08 | +1.98 | +19.61% | 0.05 | 590 | 370 | 0.89 | 0.41 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 262.50 | 11.00 | 11.65 | 11.33 | 11.30 | +1.60 | +16.50% | 0.04 | 82 | 32 | 0.89 | 0.39 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 265.00 | 10.30 | 10.55 | 10.43 | 10.10 | +0.47 | +4.89% | 0.04 | 18 | 76 | 0.89 | 0.37 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 270.00 | 8.40 | 9.35 | 8.88 | 8.70 | +0.78 | +9.85% | 0.03 | 1,778 | 194 | 0.88 | 0.33 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 275.00 | 7.40 | 8.15 | 7.78 | 7.73 | +0.83 | +12.03% | 0.03 | 11 | 114 | 0.89 | 0.30 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 280.00 | 6.15 | 7.05 | 6.60 | 6.75 | +0.95 | +16.38% | 0.02 | 41 | 683 | 0.89 | 0.27 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 285.00 | 5.30 | 6.20 | 5.75 | 5.95 | +0.65 | +12.27% | 0.02 | 27 | 88 | 0.89 | 0.24 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 290.00 | 4.50 | 5.40 | 4.95 | 4.90 | +0.30 | +6.53% | 0.02 | 39 | 90 | 0.90 | 0.21 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 295.00 | 4.00 | 4.70 | 4.35 | 3.65 | -0.25 | -6.41% | 0.01 | 2 | 46 | 0.91 | 0.19 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 300.00 | 3.45 | 3.90 | 3.68 | 3.65 | +0.35 | +10.61% | 0.01 | 64 | 294 | 0.91 | 0.17 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 305.00 | 2.95 | 3.60 | 3.28 | 3.35 | +0.50 | +17.55% | 0.01 | 5 | 41 | 0.92 | 0.15 | 0.00 | -0.34 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 310.00 | 2.53 | 3.50 | 3.02 | 2.23 | -0.37 | -14.24% | 0.01 | 3 | 18 | 0.94 | 0.13 | 0.00 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 315.00 | 2.25 | 2.52 | 2.39 | 2.45 | +0.29 | +13.43% | 0.01 | 4 | 51 | 0.92 | 0.11 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 320.00 | 1.85 | 2.25 | 2.05 | 1.95 | +0.01 | +0.52% | 0.01 | 13 | 44 | 0.93 | 0.10 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 325.00 | 1.59 | 1.93 | 1.76 | 1.73 | +0.07 | +4.22% | 0.01 | 4 | 132 | 0.93 | 0.09 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 330.00 | 1.36 | 1.69 | 1.53 | 1.40 | -0.05 | -3.45% | 0.00 | 12 | 943 | 0.94 | 0.07 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 335.00 | 1.15 | 1.49 | 1.32 | 1.29 | -0.11 | -7.86% | 0.00 | 4 | 43 | 0.94 | 0.06 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 340.00 | 1.01 | 1.31 | 1.16 | 1.18 | +0.22 | +22.92% | 0.00 | 11 | 15 | 0.95 | 0.06 | 0.00 | -0.17 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 345.00 | 0.55 | 1.16 | 0.86 | 0.96 | -0.04 | -4.00% | 0.00 | 1 | 5 | 0.92 | 0.05 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 350.00 | 0.65 | 1.06 | 0.86 | 0.70 | -0.09 | -11.40% | 0.00 | 5 | 17 | 0.95 | 0.04 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 355.00 | 0.20 | 1.15 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.04 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 360.00 | 0.60 | 0.90 | 0.75 | 0.67 | +0.07 | +11.67% | 0.00 | 14 | 954 | 0.97 | 0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 829 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.69 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 49 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 140 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 273 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.34 | 0.17 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 152 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.30 | -73.18% | 0.00 | 21 | 104 | 1.00 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 0.07 | 0.30 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 162 | 0.97 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 0.20 | 0.29 | 0.25 | 0.28 | -0.03 | -9.68% | 0.00 | 51 | 203 | 0.96 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 0.15 | 0.48 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 6 | 111 | 0.92 | -0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 170.00 | 0.26 | 0.63 | 0.45 | 0.52 | -0.01 | -1.89% | 0.00 | 10 | 136 | 0.91 | -0.02 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.03 | +4.17% | 0.00 | 2 | 152 | 0.94 | -0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 180.00 | 0.80 | 1.15 | 0.98 | 0.93 | -0.15 | -13.89% | 0.01 | 35 | 459 | 0.92 | -0.04 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 1.15 | 1.32 | 1.24 | 1.33 | +0.04 | +3.11% | 0.01 | 21 | 103 | 0.90 | -0.06 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 1.45 | 1.75 | 1.60 | 1.70 | -0.18 | -9.58% | 0.01 | 15 | 196 | 0.89 | -0.08 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 195.00 | 2.09 | 2.25 | 2.17 | 2.13 | -0.29 | -11.99% | 0.01 | 9 | 124 | 0.89 | -0.10 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 200.00 | 2.62 | 3.15 | 2.89 | 2.96 | -0.42 | -12.43% | 0.01 | 132 | 557 | 0.89 | -0.12 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 205.00 | 3.50 | 3.90 | 3.70 | 3.80 | -0.32 | -7.77% | 0.02 | 9 | 309 | 0.88 | -0.15 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 210.00 | 3.80 | 5.15 | 4.48 | 4.90 | -0.40 | -7.55% | 0.02 | 22 | 132 | 0.86 | -0.18 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 215.00 | 5.55 | 6.30 | 5.93 | 6.11 | -0.69 | -10.15% | 0.03 | 17 | 771 | 0.87 | -0.21 | 0.01 | -0.40 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 217.50 | 6.15 | 7.15 | 6.65 | 6.95 | -4.52 | -39.41% | 0.03 | 3 | 1 | 0.88 | -0.23 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 220.00 | 7.05 | 7.50 | 7.28 | 7.41 | -0.51 | -6.44% | 0.03 | 141 | 547 | 0.87 | -0.25 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 222.50 | 7.65 | 8.70 | 8.18 | 8.39 | -0.17 | -1.99% | 0.04 | 3 | 9 | 0.87 | -0.27 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 225.00 | 8.55 | 9.55 | 9.05 | 9.41 | -1.15 | -10.89% | 0.04 | 9 | 39 | 0.87 | -0.29 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 227.50 | 9.30 | 10.50 | 9.90 | 10.86 | +0.26 | +2.46% | 0.04 | 32 | 19 | 0.87 | -0.31 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 230.00 | 10.45 | 11.40 | 10.93 | 10.80 | -1.35 | -11.12% | 0.05 | 121 | 594 | 0.87 | -0.33 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 232.50 | 11.25 | 12.50 | 11.88 | 13.45 | +0.15 | +1.13% | 0.05 | 1 | 1 | 0.87 | -0.36 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 235.00 | 12.50 | 13.55 | 13.03 | 14.47 | +0.55 | +3.96% | 0.06 | 6 | 52 | 0.87 | -0.38 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 237.50 | 13.50 | 14.85 | 14.18 | 15.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | -0.40 | 0.01 | -0.53 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 240.00 | 14.70 | 15.60 | 15.15 | 15.50 | -0.90 | -5.49% | 0.06 | 62 | 38 | 0.86 | -0.42 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 242.50 | 16.05 | 17.20 | 16.63 | 17.00 | -0.40 | -2.30% | 0.07 | 4 | 28 | 0.87 | -0.45 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 245.00 | 17.35 | 18.45 | 17.90 | 18.45 | -1.35 | -6.82% | 0.07 | 5 | 19 | 0.87 | -0.47 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 247.50 | 18.65 | 19.90 | 19.28 | 21.80 | % | 0.08 | 1 | 0 | 0.87 | -0.49 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 250.00 | 20.10 | 21.35 | 20.73 | 22.31 | -1.64 | -6.85% | 0.08 | 1 | 34 | 0.87 | -0.51 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 252.50 | 21.50 | 22.85 | 22.18 | % | 0.09 | 0 | 0 | 0.87 | -0.53 | 0.01 | -0.56 | 8/26/2026 4:00:01 PM EST | |||
| 255.00 | 22.70 | 24.35 | 23.53 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.86 | -0.55 | 0.01 | -0.55 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 257.50 | 24.45 | 25.95 | 25.20 | % | 0.10 | 0 | 0 | 0.86 | -0.57 | 0.01 | -0.55 | 8/26/2026 4:00:01 PM EST | |||
| 260.00 | 26.05 | 27.60 | 26.83 | 29.03 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | -0.59 | 0.01 | -0.55 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 262.50 | 27.55 | 29.30 | 28.43 | % | 0.11 | 0 | 0 | 0.86 | -0.61 | 0.01 | -0.54 | 8/26/2026 4:00:01 PM EST | |||
| 265.00 | 29.55 | 31.10 | 30.33 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.87 | -0.63 | 0.01 | -0.53 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 270.00 | 33.15 | 34.65 | 33.90 | 37.28 | -3.54 | -8.68% | 0.13 | 2 | 8 | 0.87 | -0.67 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 275.00 | 36.55 | 39.10 | 37.83 | 46.40 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.88 | -0.70 | 0.01 | -0.50 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 280.00 | 40.95 | 43.05 | 42.00 | 46.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -0.73 | 0.01 | -0.47 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 285.00 | 44.95 | 47.30 | 46.13 | % | 0.16 | 0 | 0 | 0.90 | -0.76 | 0.01 | -0.45 | 8/26/2026 4:00:01 PM EST | |||
| 290.00 | 49.00 | 51.70 | 50.35 | % | 0.17 | 0 | 0 | 0.90 | -0.79 | 0.01 | -0.42 | 8/26/2026 4:00:01 PM EST | |||
| 295.00 | 52.85 | 56.00 | 54.43 | 79.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -0.81 | 0.01 | -0.39 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 300.00 | 57.30 | 60.40 | 58.85 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | -0.83 | 0.01 | -0.36 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 305.00 | 62.00 | 64.90 | 63.45 | 64.38 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.90 | -0.85 | 0.00 | -0.34 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 310.00 | 66.45 | 69.45 | 67.95 | % | 0.22 | 0 | 0 | 0.89 | -0.87 | 0.00 | -0.31 | 8/26/2026 4:00:01 PM EST | |||
| 315.00 | 71.10 | 74.10 | 72.60 | % | 0.23 | 0 | 0 | 0.89 | -0.89 | 0.00 | -0.28 | 8/26/2026 4:00:01 PM EST | |||
| 320.00 | 75.80 | 78.75 | 77.28 | % | 0.24 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.26 | 8/26/2026 4:00:01 PM EST | |||
| 325.00 | 80.55 | 83.45 | 82.00 | % | 0.25 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.23 | 8/26/2026 4:00:01 PM EST | |||
| 330.00 | 85.30 | 88.25 | 86.78 | % | 0.26 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.21 | 8/26/2026 4:00:01 PM EST | |||
| 335.00 | 90.10 | 93.05 | 91.58 | % | 0.27 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.19 | 8/26/2026 4:00:01 PM EST | |||
| 340.00 | 94.95 | 97.85 | 96.40 | % | 0.28 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.17 | 8/26/2026 4:00:01 PM EST | |||
| 345.00 | 99.85 | 102.10 | 100.98 | % | 0.29 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.15 | 8/26/2026 4:00:01 PM EST | |||
| 350.00 | 104.70 | 107.55 | 106.13 | 135.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.23 | -0.96 | 0.00 | -0.13 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 355.00 | 109.70 | 112.45 | 111.08 | % | 0.31 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.12 | 8/26/2026 4:00:01 PM EST | |||
| 360.00 | 114.65 | 117.35 | 116.00 | % | 0.32 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.10 | 8/26/2026 4:00:01 PM EST |