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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 143.70 | 146.85 | 145.28 | 183.38 | 0.00 | 0.00% | 4.84 | 0 | 273 | 2.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:59:04 PM EST |
| 35.00 | 138.75 | 142.00 | 140.38 | 135.10 | -100.40 | -42.64% | 4.01 | 1 | 124 | 2.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 40.00 | 133.80 | 136.85 | 135.33 | 233.70 | 0.00 | 0.00% | 3.38 | 0 | 54 | 2.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 1:59:04 PM EST |
| 45.00 | 128.85 | 132.10 | 130.48 | 179.07 | 0.00 | 0.00% | 2.90 | 0 | 77 | 2.15 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 1:59:04 PM EST |
| 50.00 | 123.90 | 127.15 | 125.53 | 198.00 | 0.00 | 0.00% | 2.51 | 0 | 196 | 2.05 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 1:59:04 PM EST |
| 55.00 | 119.00 | 122.25 | 120.63 | 152.43 | 0.00 | 0.00% | 2.19 | 0 | 243 | 1.86 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 1:59:04 PM EST |
| 60.00 | 114.10 | 117.25 | 115.68 | 108.24 | -21.37 | -16.49% | 1.93 | 1 | 418 | 1.79 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 65.00 | 109.20 | 112.35 | 110.78 | 103.39 | -9.22 | -8.19% | 1.70 | 2 | 859 | 1.68 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 70.00 | 104.35 | 107.40 | 105.88 | 107.76 | 0.00 | 0.00% | 1.51 | 0 | 805 | 1.56 | 0.99 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 75.00 | 99.50 | 102.65 | 101.08 | 119.98 | 0.00 | 0.00% | 1.35 | 0 | 730 | 1.49 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 7/29/2026 1:59:04 PM EST |
| 80.00 | 94.75 | 97.95 | 96.35 | 96.83 | 0.00 | 0.00% | 1.20 | 0 | 1,365 | 1.38 | 0.97 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 85.00 | 90.00 | 93.00 | 91.50 | 123.23 | 0.00 | 0.00% | 1.08 | 0 | 1,531 | 1.33 | 0.96 | 0.00 | -0.06 | 7/21/2026 | 7/29/2026 1:59:04 PM EST |
| 90.00 | 85.45 | 88.15 | 86.80 | 79.33 | -31.67 | -28.54% | 0.96 | 1 | 1,296 | 1.12 | 0.95 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 95.00 | 80.85 | 83.85 | 82.35 | 74.00 | -11.59 | -13.55% | 0.87 | 1 | 5,342 | 1.07 | 0.94 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 100.00 | 75.95 | 79.00 | 77.48 | 78.00 | 0.00 | 0.00% | 0.77 | 0 | 2,446 | 1.11 | 0.93 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 105.00 | 71.70 | 74.70 | 73.20 | 65.05 | -45.63 | -41.23% | 0.70 | 3 | 810 | 1.10 | 0.91 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 110.00 | 67.90 | 70.15 | 69.03 | 60.02 | -11.48 | -16.06% | 0.63 | 10 | 1,502 | 1.11 | 0.90 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 115.00 | 63.05 | 65.95 | 64.50 | 59.30 | -2.35 | -3.82% | 0.56 | 2 | 731 | 1.08 | 0.88 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 120.00 | 59.55 | 61.75 | 60.65 | 59.78 | 0.00 | 0.00% | 0.51 | 0 | 5,177 | 1.08 | 0.86 | 0.00 | -0.15 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 125.00 | 55.55 | 57.70 | 56.63 | 50.00 | -6.75 | -11.90% | 0.45 | 1 | 819 | 1.08 | 0.83 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 130.00 | 51.15 | 53.95 | 52.55 | 52.80 | 0.00 | 0.00% | 0.40 | 0 | 1,739 | 1.05 | 0.81 | 0.00 | -0.18 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 135.00 | 47.40 | 50.30 | 48.85 | 43.61 | -7.29 | -14.33% | 0.36 | 3 | 3,777 | 1.04 | 0.78 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 140.00 | 44.35 | 46.50 | 45.43 | 38.95 | -9.55 | -19.70% | 0.32 | 18 | 1,072 | 1.01 | 0.75 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 145.00 | 40.50 | 43.20 | 41.85 | 36.35 | -6.04 | -14.25% | 0.29 | 2 | 923 | 1.02 | 0.72 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 150.00 | 37.35 | 39.80 | 38.58 | 35.48 | -4.02 | -10.18% | 0.26 | 3 | 1,026 | 1.01 | 0.69 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 155.00 | 34.25 | 36.70 | 35.48 | 32.20 | -3.30 | -9.30% | 0.23 | 16 | 2,223 | 1.00 | 0.66 | 0.01 | -0.23 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 160.00 | 32.45 | 33.45 | 32.95 | 28.45 | -7.50 | -20.87% | 0.21 | 3 | 883 | 1.00 | 0.63 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 165.00 | 29.85 | 30.60 | 30.23 | 29.40 | -1.10 | -3.61% | 0.18 | 39 | 332 | 0.99 | 0.59 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 170.00 | 27.30 | 28.15 | 27.73 | 27.51 | -0.94 | -3.31% | 0.16 | 243 | 956 | 0.99 | 0.56 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 175.00 | 24.95 | 25.90 | 25.43 | 24.75 | -1.43 | -5.47% | 0.15 | 36 | 774 | 0.98 | 0.53 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 180.00 | 22.80 | 23.60 | 23.20 | 22.35 | -1.45 | -6.10% | 0.13 | 136 | 1,973 | 0.98 | 0.50 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 185.00 | 20.80 | 21.60 | 21.20 | 17.80 | -4.36 | -19.68% | 0.11 | 71 | 2,950 | 0.98 | 0.47 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 190.00 | 18.90 | 19.80 | 19.35 | 19.00 | -1.03 | -5.15% | 0.10 | 190 | 1,092 | 0.98 | 0.44 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 195.00 | 17.20 | 18.30 | 17.75 | 17.17 | -1.37 | -7.39% | 0.09 | 33 | 523 | 0.98 | 0.41 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 200.00 | 15.70 | 16.25 | 15.98 | 16.20 | -0.62 | -3.69% | 0.08 | 390 | 3,450 | 0.97 | 0.38 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 210.00 | 12.80 | 13.65 | 13.23 | 12.80 | -1.71 | -11.79% | 0.06 | 95 | 1,656 | 0.97 | 0.33 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 220.00 | 10.80 | 11.25 | 11.03 | 10.89 | -0.56 | -4.90% | 0.05 | 220 | 4,047 | 0.97 | 0.29 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 230.00 | 8.10 | 9.45 | 8.78 | 8.41 | -1.14 | -11.94% | 0.04 | 70 | 1,849 | 0.97 | 0.24 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 240.00 | 7.00 | 7.70 | 7.35 | 7.40 | -0.60 | -7.50% | 0.03 | 77 | 5,068 | 0.97 | 0.21 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 250.00 | 5.75 | 6.20 | 5.98 | 5.95 | -0.56 | -8.61% | 0.02 | 139 | 6,800 | 0.97 | 0.18 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 260.00 | 3.95 | 5.40 | 4.68 | 4.25 | -1.33 | -23.84% | 0.02 | 29 | 8,518 | 0.97 | 0.15 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 270.00 | 3.85 | 4.35 | 4.10 | 4.05 | -0.53 | -11.58% | 0.02 | 71 | 5,670 | 0.97 | 0.13 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 280.00 | 3.15 | 3.60 | 3.38 | 3.40 | -0.58 | -14.58% | 0.01 | 5,268 | 4,659 | 0.97 | 0.11 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 290.00 | 2.61 | 3.15 | 2.88 | 2.60 | -0.63 | -19.51% | 0.01 | 189 | 3,962 | 0.97 | 0.09 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 300.00 | 2.25 | 2.44 | 2.35 | 2.37 | -0.45 | -15.96% | 0.01 | 5,044 | 6,471 | 0.98 | 0.08 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 310.00 | 1.82 | 2.07 | 1.95 | 1.97 | -0.36 | -15.46% | 0.01 | 24 | 2,371 | 0.98 | 0.07 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 320.00 | 1.53 | 1.77 | 1.65 | 1.64 | -0.46 | -21.91% | 0.01 | 68 | 2,218 | 0.98 | 0.06 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 330.00 | 1.27 | 1.52 | 1.40 | 1.28 | -0.48 | -27.28% | 0.00 | 26 | 2,185 | 0.99 | 0.05 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 340.00 | 0.50 | 1.31 | 0.91 | 1.20 | -0.30 | -20.00% | 0.00 | 7 | 595 | 1.00 | 0.04 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 350.00 | 0.77 | 1.14 | 0.96 | 0.94 | -0.30 | -24.20% | 0.00 | 54 | 3,709 | 1.00 | 0.04 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 360.00 | 0.67 | 1.19 | 0.93 | 0.87 | -0.21 | -19.45% | 0.00 | 16 | 533 | 1.01 | 0.03 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 370.00 | 0.10 | 1.16 | 0.63 | 0.75 | -0.26 | -25.75% | 0.00 | 6 | 633 | 1.01 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 380.00 | 0.45 | 1.08 | 0.77 | 0.87 | +0.13 | +17.57% | 0.00 | 2 | 545 | 1.02 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 390.00 | 0.22 | 0.96 | 0.59 | 0.50 | -0.18 | -26.48% | 0.00 | 63 | 367 | 1.03 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 400.00 | 0.30 | 0.54 | 0.42 | 0.50 | -0.08 | -13.80% | 0.00 | 134 | 1,030 | 1.03 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 410.00 | 0.05 | 1.02 | 0.54 | 0.77 | +0.17 | +28.34% | 0.00 | 9 | 695 | 1.06 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 420.00 | 0.01 | 0.63 | 0.32 | 0.38 | -0.14 | -26.93% | 0.00 | 22 | 1,646 | 1.03 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 430.00 | 0.11 | 0.98 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.05 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 440.00 | 0.06 | 0.54 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.04 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 450.00 | 0.02 | 0.88 | 0.45 | 0.30 | -0.02 | -6.25% | 0.00 | 5 | 771 | 1.09 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 460.00 | 0.01 | 0.96 | 0.49 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.02 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 470.00 | 0.01 | 0.84 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.04 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 480.00 | 0.12 | 0.22 | 0.17 | 0.20 | -0.04 | -16.67% | 0.00 | 36 | 1,496 | 1.08 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 225 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 40.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,677 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 45.00 | 0.01 | 0.66 | 0.34 | 0.08 | -0.01 | -11.12% | 0.01 | 15 | 2,622 | 1.34 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 50.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 9 | 3,804 | 1.32 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 55.00 | 0.05 | 0.71 | 0.38 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 7,612 | 1.26 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 60.00 | 0.06 | 0.29 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 37 | 11,235 | 1.22 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 65.00 | 0.06 | 0.48 | 0.27 | 0.38 | +0.09 | +31.04% | 0.00 | 7 | 7,450 | 1.23 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 70.00 | 0.23 | 0.59 | 0.41 | 0.48 | +0.17 | +54.84% | 0.01 | 3 | 8,247 | 1.22 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 75.00 | 0.25 | 0.75 | 0.50 | 0.68 | +0.13 | +23.64% | 0.01 | 4 | 11,292 | 1.19 | -0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 80.00 | 0.66 | 0.92 | 0.79 | 0.84 | +0.15 | +21.74% | 0.01 | 48 | 9,642 | 1.16 | -0.03 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 85.00 | 0.45 | 1.83 | 1.14 | 1.28 | +0.63 | +96.93% | 0.01 | 5 | 2,794 | 1.16 | -0.04 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 90.00 | 1.17 | 1.50 | 1.34 | 1.52 | +0.34 | +28.82% | 0.01 | 4 | 3,993 | 1.09 | -0.05 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 95.00 | 1.48 | 1.80 | 1.64 | 1.87 | +0.26 | +16.15% | 0.02 | 10 | 2,522 | 1.10 | -0.06 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 100.00 | 1.89 | 2.17 | 2.03 | 2.47 | +0.51 | +26.02% | 0.02 | 41 | 2,624 | 1.08 | -0.07 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 105.00 | 2.39 | 2.69 | 2.54 | 3.30 | +0.89 | +36.93% | 0.02 | 29 | 1,069 | 1.07 | -0.09 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 110.00 | 3.05 | 3.85 | 3.45 | 4.13 | +1.14 | +38.13% | 0.03 | 4 | 1,756 | 1.07 | -0.10 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 115.00 | 3.65 | 4.60 | 4.13 | 4.20 | +0.48 | +12.91% | 0.04 | 55 | 1,712 | 1.05 | -0.12 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 120.00 | 4.60 | 5.00 | 4.80 | 5.45 | +0.85 | +18.48% | 0.04 | 36 | 4,296 | 1.04 | -0.14 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 125.00 | 5.55 | 6.05 | 5.80 | 6.15 | +0.57 | +10.22% | 0.05 | 65 | 613 | 1.03 | -0.17 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 130.00 | 6.65 | 8.20 | 7.43 | 6.91 | +0.16 | +2.37% | 0.06 | 47 | 2,256 | 1.02 | -0.19 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 135.00 | 7.95 | 8.55 | 8.25 | 8.47 | +0.32 | +3.93% | 0.06 | 311 | 2,006 | 1.01 | -0.22 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 140.00 | 9.40 | 9.95 | 9.68 | 9.72 | +0.17 | +1.78% | 0.07 | 112 | 3,735 | 1.00 | -0.25 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 145.00 | 11.00 | 11.90 | 11.45 | 11.78 | +0.55 | +4.90% | 0.08 | 102 | 2,842 | 1.00 | -0.28 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 150.00 | 12.75 | 13.35 | 13.05 | 13.22 | +0.47 | +3.69% | 0.09 | 156 | 3,400 | 0.99 | -0.31 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 155.00 | 14.70 | 15.85 | 15.28 | 15.90 | +1.30 | +8.91% | 0.10 | 226 | 6,109 | 0.98 | -0.34 | 0.01 | -0.23 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 160.00 | 16.75 | 18.00 | 17.38 | 19.20 | +1.70 | +9.72% | 0.11 | 313 | 4,403 | 0.98 | -0.38 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 165.00 | 19.05 | 20.05 | 19.55 | 21.30 | +2.05 | +10.65% | 0.12 | 202 | 5,849 | 0.97 | -0.41 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 170.00 | 21.50 | 23.95 | 22.73 | 23.75 | +1.96 | +9.00% | 0.13 | 1,141 | 4,066 | 0.98 | -0.44 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 175.00 | 24.15 | 25.80 | 24.98 | 27.00 | +2.30 | +9.32% | 0.14 | 61 | 1,401 | 0.97 | -0.47 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 180.00 | 27.00 | 27.95 | 27.48 | 27.22 | -0.64 | -2.30% | 0.15 | 43 | 2,227 | 0.97 | -0.50 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 185.00 | 29.90 | 31.35 | 30.63 | 32.60 | +3.05 | +10.33% | 0.17 | 43 | 2,006 | 0.96 | -0.53 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 190.00 | 33.00 | 34.35 | 33.68 | 34.84 | +1.32 | +3.94% | 0.18 | 73 | 1,434 | 0.96 | -0.56 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 195.00 | 36.20 | 38.15 | 37.18 | 37.51 | +0.43 | +1.16% | 0.19 | 284 | 1,649 | 0.96 | -0.59 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 200.00 | 39.45 | 41.90 | 40.68 | 42.24 | +2.09 | +5.21% | 0.20 | 88 | 6,232 | 0.96 | -0.62 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 210.00 | 46.80 | 48.70 | 47.75 | 47.93 | +0.61 | +1.29% | 0.23 | 25 | 1,472 | 0.96 | -0.67 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 220.00 | 54.20 | 55.65 | 54.93 | 55.25 | +0.57 | +1.05% | 0.25 | 79 | 2,953 | 0.96 | -0.71 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 230.00 | 62.05 | 63.85 | 62.95 | 66.80 | +3.43 | +5.42% | 0.27 | 77 | 4,492 | 0.95 | -0.76 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 240.00 | 70.35 | 72.35 | 71.35 | 71.35 | -0.47 | -0.66% | 0.30 | 29 | 3,294 | 0.93 | -0.79 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 250.00 | 78.90 | 81.45 | 80.18 | 88.75 | +10.86 | +13.95% | 0.32 | 14 | 3,812 | 0.94 | -0.82 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 260.00 | 87.35 | 90.35 | 88.85 | 94.74 | +7.01 | +7.99% | 0.34 | 2 | 1,074 | 0.95 | -0.85 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 270.00 | 96.50 | 99.50 | 98.00 | 107.09 | +10.28 | +10.62% | 0.36 | 4 | 1,373 | 0.94 | -0.87 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 280.00 | 105.70 | 108.80 | 107.25 | 107.30 | -0.12 | -0.12% | 0.38 | 3 | 1,353 | 0.91 | -0.89 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 290.00 | 115.25 | 117.85 | 116.55 | 116.87 | 0.00 | 0.00% | 0.40 | 0 | 853 | 0.88 | -0.91 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 300.00 | 125.00 | 127.80 | 126.40 | 136.12 | +9.77 | +7.74% | 0.42 | 4 | 1,365 | 0.91 | -0.92 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 310.00 | 134.50 | 137.45 | 135.98 | 139.80 | +30.00 | +27.33% | 0.44 | 1 | 330 | 0.90 | -0.93 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 320.00 | 144.45 | 147.20 | 145.83 | 155.65 | +12.60 | +8.81% | 0.46 | 1 | 2,240 | 1.20 | -0.94 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 1:59:04 PM EST |
| 330.00 | 154.20 | 157.00 | 155.60 | 155.19 | 0.00 | 0.00% | 0.47 | 0 | 77 | 1.23 | -0.95 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 340.00 | 164.05 | 166.85 | 165.45 | 169.33 | 0.00 | 0.00% | 0.49 | 0 | 328 | 1.25 | -0.96 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 350.00 | 173.80 | 176.75 | 175.28 | 172.59 | 0.00 | 0.00% | 0.50 | 0 | 186 | 1.29 | -0.96 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 1:59:04 PM EST |
| 360.00 | 183.50 | 186.70 | 185.10 | 124.93 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.32 | -0.97 | 0.00 | -0.05 | 7/9/2026 | 7/29/2026 1:59:04 PM EST |
| 370.00 | 193.60 | 196.65 | 195.13 | 133.92 | 0.00 | 0.00% | 0.53 | 0 | 500 | 1.35 | -0.97 | 0.00 | -0.04 | 7/9/2026 | 7/29/2026 1:59:04 PM EST |
| 380.00 | 203.55 | 206.60 | 205.08 | 152.58 | 0.00 | 0.00% | 0.54 | 0 | 18 | 1.38 | -0.98 | 0.00 | -0.04 | 7/10/2026 | 7/29/2026 1:59:04 PM EST |
| 390.00 | 213.50 | 216.60 | 215.05 | 115.30 | 0.00 | 0.00% | 0.55 | 0 | 31 | 1.42 | -0.98 | 0.00 | -0.03 | 6/22/2026 | 7/29/2026 1:59:04 PM EST |
| 400.00 | 223.75 | 226.60 | 225.18 | 148.48 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.45 | -0.98 | 0.00 | -0.03 | 6/26/2026 | 7/29/2026 1:59:04 PM EST |
| 410.00 | 233.75 | 236.60 | 235.18 | 155.94 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.48 | -0.98 | 0.00 | -0.03 | 6/29/2026 | 7/29/2026 1:59:04 PM EST |
| 420.00 | 243.40 | 246.95 | 245.18 | 227.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/29/2026 1:59:04 PM EST |
| 430.00 | 253.55 | 256.60 | 255.08 | 174.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 7/29/2026 1:59:04 PM EST |
| 440.00 | 263.35 | 267.05 | 265.20 | 171.32 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 7/29/2026 1:59:04 PM EST |
| 450.00 | 273.50 | 276.60 | 275.05 | 175.76 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 7/29/2026 1:59:04 PM EST |
| 460.00 | 283.50 | 286.60 | 285.05 | 244.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/29/2026 1:59:04 PM EST |
| 470.00 | 293.60 | 296.60 | 295.10 | 173.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/29/2026 1:59:04 PM EST |
| 480.00 | 303.50 | 306.60 | 305.05 | 220.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 7/29/2026 1:59:04 PM EST |