Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $239.81 as of 9/18/2026 7:53:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 138.00 | 140.50 | 139.25 | 133.74 | +6.34 | +4.98% | 1.33 | 1 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 110.00 | 133.00 | 135.40 | 134.20 | 120.75 | 0.00 | 0.00% | 1.22 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 115.00 | 128.00 | 131.05 | 129.53 | 128.85 | +2.80 | +2.23% | 1.13 | 6 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 120.00 | 123.00 | 126.10 | 124.55 | 118.26 | 0.00 | 0.00% | 1.04 | 0 | 15 | 2.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:11 PM EST |
| 125.00 | 118.05 | 121.15 | 119.60 | 105.80 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 130.00 | 113.05 | 115.65 | 114.35 | 108.95 | -7.34 | -6.32% | 0.88 | 8 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 135.00 | 108.05 | 110.50 | 109.28 | 93.30 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 140.00 | 102.25 | 105.25 | 103.75 | 99.05 | +10.15 | +11.42% | 0.74 | 1 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 145.00 | 98.05 | 100.75 | 99.40 | 76.47 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:11 PM EST |
| 150.00 | 92.30 | 95.55 | 93.93 | 92.01 | +11.51 | +14.30% | 0.63 | 1 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 155.00 | 88.05 | 90.55 | 89.30 | 86.25 | +12.80 | +17.43% | 0.58 | 1 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 160.00 | 82.35 | 85.95 | 84.15 | 78.25 | -3.85 | -4.69% | 0.53 | 1 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 165.00 | 77.25 | 81.30 | 79.28 | 54.05 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.47 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:11 PM EST |
| 170.00 | 73.10 | 75.50 | 74.30 | 70.80 | -1.55 | -2.15% | 0.44 | 5 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 172.50 | 69.85 | 73.15 | 71.50 | 71.60 | +3.10 | +4.53% | 0.41 | 7 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 175.00 | 69.10 | 70.80 | 69.95 | 67.10 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 177.50 | 65.60 | 68.35 | 66.98 | 44.85 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 4:00:11 PM EST |
| 180.00 | 63.10 | 65.85 | 64.48 | 56.59 | +5.60 | +10.99% | 0.36 | 1 | 40 | 1.20 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 182.50 | 60.65 | 63.35 | 62.00 | 43.25 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.17 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:11 PM EST |
| 185.00 | 58.15 | 60.00 | 59.08 | 59.50 | -0.26 | -0.44% | 0.32 | 3 | 97 | 1.06 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 187.50 | 55.40 | 58.40 | 56.90 | 54.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 190.00 | 52.50 | 55.85 | 54.18 | 50.50 | -0.95 | -1.85% | 0.29 | 12 | 104 | 1.03 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 192.50 | 50.70 | 53.35 | 52.03 | 49.40 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.02 | 0.99 | 0.00 | -0.07 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 195.00 | 48.20 | 50.80 | 49.50 | 45.35 | -1.10 | -2.37% | 0.25 | 1 | 38 | 0.94 | 0.99 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 197.50 | 46.75 | 48.55 | 47.65 | 41.60 | +7.25 | +21.11% | 0.24 | 12 | 2 | 0.92 | 0.99 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 200.00 | 43.25 | 45.90 | 44.58 | 39.16 | -3.84 | -8.93% | 0.22 | 1 | 101 | 0.89 | 0.98 | 0.00 | -0.12 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 202.50 | 40.05 | 43.45 | 41.75 | 39.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | 0.98 | 0.00 | -0.14 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 205.00 | 38.35 | 41.65 | 40.00 | 33.80 | -3.12 | -8.46% | 0.20 | 8 | 203 | 0.72 | 0.97 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 207.50 | 35.25 | 38.70 | 36.98 | 29.95 | -4.70 | -13.57% | 0.18 | 17 | 12 | 0.72 | 0.96 | 0.00 | -0.19 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 210.00 | 33.50 | 36.15 | 34.83 | 34.70 | +2.78 | +8.71% | 0.17 | 50 | 473 | 0.70 | 0.95 | 0.00 | -0.22 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 212.50 | 31.15 | 33.95 | 32.55 | 26.32 | -2.98 | -10.18% | 0.15 | 1 | 56 | 0.69 | 0.94 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 215.00 | 28.05 | 31.65 | 29.85 | 27.60 | -0.03 | -0.11% | 0.14 | 1,349 | 228 | 0.67 | 0.92 | 0.01 | -0.28 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 217.50 | 25.75 | 28.45 | 27.10 | 22.83 | -2.07 | -8.32% | 0.12 | 4 | 47 | 0.66 | 0.91 | 0.01 | -0.31 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 220.00 | 24.10 | 26.85 | 25.48 | 25.20 | +1.82 | +7.79% | 0.12 | 62 | 1,307 | 0.65 | 0.89 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 222.50 | 21.90 | 24.85 | 23.38 | 18.18 | -3.65 | -16.72% | 0.11 | 85 | 119 | 0.66 | 0.87 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 225.00 | 19.10 | 22.05 | 20.58 | 21.05 | +1.73 | +8.96% | 0.09 | 66 | 2,012 | 0.64 | 0.84 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 227.50 | 18.80 | 20.40 | 19.60 | 19.10 | +1.91 | +11.12% | 0.09 | 85 | 191 | 0.63 | 0.81 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 230.00 | 16.85 | 17.40 | 17.13 | 17.12 | +1.42 | +9.05% | 0.07 | 911 | 783 | 0.62 | 0.77 | 0.02 | -0.49 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 232.50 | 15.00 | 15.70 | 15.35 | 15.35 | +1.30 | +9.26% | 0.07 | 171 | 162 | 0.62 | 0.74 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 235.00 | 13.30 | 14.80 | 14.05 | 13.53 | +1.22 | +9.92% | 0.06 | 482 | 1,793 | 0.61 | 0.69 | 0.02 | -0.55 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 237.50 | 10.35 | 12.25 | 11.30 | 11.95 | +1.18 | +10.96% | 0.05 | 705 | 154 | 0.61 | 0.65 | 0.02 | -0.57 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 240.00 | 10.30 | 10.80 | 10.55 | 10.30 | +0.80 | +8.43% | 0.04 | 1,776 | 2,495 | 0.61 | 0.60 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 242.50 | 8.85 | 9.30 | 9.08 | 9.05 | +0.95 | +11.73% | 0.04 | 3,799 | 434 | 0.60 | 0.55 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 245.00 | 7.60 | 8.00 | 7.80 | 7.90 | +0.85 | +12.06% | 0.03 | 2,913 | 1,254 | 0.60 | 0.50 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 247.50 | 5.60 | 7.85 | 6.73 | 6.55 | +0.25 | +3.97% | 0.03 | 349 | 334 | 0.60 | 0.45 | 0.02 | -0.58 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 250.00 | 4.70 | 6.05 | 5.38 | 5.77 | +0.58 | +11.18% | 0.02 | 7,528 | 2,414 | 0.60 | 0.41 | 0.02 | -0.57 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 252.50 | 4.65 | 5.00 | 4.83 | 4.65 | +0.20 | +4.50% | 0.02 | 292 | 247 | 0.61 | 0.36 | 0.02 | -0.54 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 255.00 | 3.90 | 4.25 | 4.08 | 3.81 | -0.09 | -2.31% | 0.02 | 986 | 763 | 0.61 | 0.32 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 257.50 | 3.30 | 3.55 | 3.43 | 3.40 | +0.20 | +6.25% | 0.01 | 269 | 182 | 0.61 | 0.28 | 0.02 | -0.49 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 260.00 | 2.72 | 3.00 | 2.86 | 2.95 | +0.24 | +8.86% | 0.01 | 4,146 | 4,181 | 0.61 | 0.24 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 262.50 | 2.28 | 2.51 | 2.40 | 2.32 | +0.04 | +1.76% | 0.01 | 150 | 281 | 0.62 | 0.21 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 265.00 | 1.95 | 2.28 | 2.12 | 1.96 | -0.03 | -1.51% | 0.01 | 539 | 1,246 | 0.62 | 0.18 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 267.50 | 1.31 | 1.89 | 1.60 | 1.69 | +0.03 | +1.81% | 0.01 | 146 | 450 | 0.62 | 0.16 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 270.00 | 1.29 | 1.46 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 519 | 893 | 0.63 | 0.14 | 0.01 | -0.32 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 272.50 | 1.05 | 1.20 | 1.13 | 1.15 | -0.10 | -8.00% | 0.00 | 121 | 347 | 0.63 | 0.12 | 0.01 | -0.29 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 275.00 | 0.91 | 1.00 | 0.96 | 0.94 | -0.06 | -6.00% | 0.00 | 253 | 1,146 | 0.64 | 0.10 | 0.01 | -0.26 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 277.50 | 0.74 | 0.82 | 0.78 | 0.75 | -0.12 | -13.80% | 0.00 | 204 | 139 | 0.64 | 0.09 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 280.00 | 0.63 | 0.80 | 0.72 | 0.67 | -0.06 | -8.22% | 0.00 | 216 | 1,034 | 0.65 | 0.07 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 282.50 | 0.45 | 0.58 | 0.52 | 0.56 | -0.05 | -8.20% | 0.00 | 210 | 43 | 0.65 | 0.06 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 285.00 | 0.37 | 0.55 | 0.46 | 0.47 | -0.06 | -11.33% | 0.00 | 501 | 428 | 0.66 | 0.05 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 287.50 | 0.29 | 0.57 | 0.43 | 0.39 | -0.21 | -35.00% | 0.00 | 504 | 22 | 0.66 | 0.04 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 290.00 | 0.24 | 0.38 | 0.31 | 0.29 | -0.11 | -27.50% | 0.00 | 269 | 691 | 0.67 | 0.04 | 0.00 | -0.12 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 292.50 | 0.19 | 0.34 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.03 | 0.00 | -0.11 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 295.00 | 0.16 | 0.27 | 0.22 | 0.14 | -0.15 | -51.73% | 0.00 | 19 | 110 | 0.68 | 0.03 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 297.50 | 0.13 | 0.23 | 0.18 | 0.11 | -0.21 | -65.63% | 0.00 | 1 | 30 | 0.69 | 0.02 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 300.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.04 | -18.19% | 0.00 | 574 | 1,671 | 0.71 | 0.02 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 305.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 263 | 0.69 | 0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 310.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 415 | 0.73 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 315.00 | 0.04 | 0.15 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 15 | 422 | 0.78 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 320.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 803 | 0.76 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 325.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.79 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 158 | 0.79 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 162 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 340.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 50 | 154 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 345.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 20 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 355.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 114 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 360.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 74 | 319 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 106 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 244 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 67 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 150.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 129 | 221 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 259 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,768 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 257 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 91 | 1,841 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 172.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 87 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 175.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 435 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 177.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 18 | 0.86 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 180.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 60 | 807 | 0.89 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 182.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 27 | 0.82 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 185.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 74 | 615 | 0.85 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 187.50 | 0.04 | 0.12 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 190.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 307 | 594 | 0.82 | -0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 192.50 | 0.02 | 0.18 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 12 | 95 | 0.73 | -0.01 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 195.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 206 | 1,863 | 0.78 | -0.01 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 197.50 | 0.15 | 0.20 | 0.18 | 0.23 | -0.07 | -23.34% | 0.00 | 218 | 157 | 0.75 | -0.01 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 200.00 | 0.20 | 0.28 | 0.24 | 0.22 | -0.14 | -38.89% | 0.00 | 514 | 2,119 | 0.75 | -0.02 | 0.00 | -0.12 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 202.50 | 0.15 | 0.33 | 0.24 | 0.28 | -0.16 | -36.37% | 0.00 | 70 | 290 | 0.71 | -0.02 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 205.00 | 0.30 | 0.39 | 0.35 | 0.30 | -0.26 | -46.43% | 0.00 | 331 | 1,447 | 0.72 | -0.03 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 207.50 | 0.35 | 0.43 | 0.39 | 0.42 | -0.27 | -39.13% | 0.00 | 168 | 428 | 0.69 | -0.04 | 0.00 | -0.19 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 210.00 | 0.35 | 0.70 | 0.53 | 0.49 | -0.35 | -41.67% | 0.00 | 254 | 1,093 | 0.67 | -0.05 | 0.00 | -0.22 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 212.50 | 0.53 | 0.66 | 0.60 | 0.61 | -0.43 | -41.35% | 0.00 | 239 | 328 | 0.66 | -0.06 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 215.00 | 0.59 | 0.80 | 0.70 | 0.72 | -0.55 | -43.31% | 0.00 | 394 | 712 | 0.65 | -0.08 | 0.01 | -0.28 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 217.50 | 0.75 | 1.14 | 0.95 | 0.94 | -0.57 | -37.75% | 0.00 | 261 | 155 | 0.64 | -0.09 | 0.01 | -0.31 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 220.00 | 1.08 | 1.19 | 1.14 | 1.14 | -0.79 | -40.94% | 0.01 | 698 | 1,256 | 0.63 | -0.11 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 222.50 | 1.17 | 1.68 | 1.43 | 1.45 | -0.95 | -39.59% | 0.01 | 218 | 224 | 0.62 | -0.13 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 225.00 | 1.70 | 1.92 | 1.81 | 1.80 | -1.09 | -37.72% | 0.01 | 568 | 607 | 0.62 | -0.16 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 227.50 | 2.20 | 2.45 | 2.33 | 2.30 | -1.25 | -35.22% | 0.01 | 121 | 203 | 0.61 | -0.19 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 230.00 | 2.55 | 3.30 | 2.93 | 2.93 | -1.22 | -29.40% | 0.01 | 1,055 | 850 | 0.61 | -0.23 | 0.02 | -0.49 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 232.50 | 3.25 | 3.55 | 3.40 | 3.37 | -1.63 | -32.60% | 0.01 | 154 | 342 | 0.60 | -0.26 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 235.00 | 4.00 | 4.40 | 4.20 | 4.25 | -1.80 | -29.76% | 0.02 | 683 | 576 | 0.60 | -0.31 | 0.02 | -0.55 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 237.50 | 4.80 | 5.90 | 5.35 | 5.25 | -1.72 | -24.68% | 0.02 | 662 | 118 | 0.60 | -0.35 | 0.02 | -0.57 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 240.00 | 5.80 | 7.05 | 6.43 | 6.03 | -2.12 | -26.02% | 0.03 | 1,113 | 383 | 0.59 | -0.40 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 242.50 | 6.45 | 8.25 | 7.35 | 7.70 | -1.80 | -18.95% | 0.03 | 115 | 123 | 0.60 | -0.45 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 245.00 | 7.55 | 9.70 | 8.63 | 8.70 | -2.11 | -19.52% | 0.04 | 318 | 472 | 0.60 | -0.50 | 0.02 | -0.59 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 247.50 | 8.95 | 10.15 | 9.55 | 12.05 | -0.32 | -2.59% | 0.04 | 30 | 67 | 0.60 | -0.55 | 0.02 | -0.58 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 250.00 | 11.05 | 11.90 | 11.48 | 11.40 | -2.73 | -19.33% | 0.05 | 98 | 549 | 0.61 | -0.59 | 0.02 | -0.57 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 252.50 | 12.65 | 13.35 | 13.00 | 15.05 | -0.20 | -1.32% | 0.05 | 1 | 14 | 0.60 | -0.64 | 0.02 | -0.54 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 255.00 | 14.35 | 15.10 | 14.73 | 16.95 | -0.55 | -3.15% | 0.06 | 4 | 38 | 0.60 | -0.68 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 257.50 | 16.20 | 17.20 | 16.70 | 20.62 | +0.96 | +4.89% | 0.06 | 29 | 20 | 0.62 | -0.72 | 0.02 | -0.49 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 260.00 | 18.10 | 18.95 | 18.53 | 19.35 | -2.13 | -9.92% | 0.07 | 3 | 205 | 0.61 | -0.76 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 262.50 | 19.05 | 22.55 | 20.80 | 23.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.62 | -0.79 | 0.01 | -0.42 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 265.00 | 22.25 | 23.30 | 22.78 | 25.70 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.63 | -0.82 | 0.01 | -0.38 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 267.50 | 24.20 | 25.50 | 24.85 | 47.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.84 | 0.01 | -0.35 | 9/14/2026 | 9/18/2026 4:00:11 PM EST |
| 270.00 | 26.60 | 27.60 | 27.10 | 32.95 | +3.45 | +11.70% | 0.10 | 4 | 545 | 0.63 | -0.86 | 0.01 | -0.32 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 272.50 | 28.85 | 31.40 | 30.13 | 32.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.29 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 275.00 | 30.45 | 33.70 | 32.08 | 35.30 | +0.35 | +1.01% | 0.12 | 1 | 14 | 0.62 | -0.90 | 0.01 | -0.26 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 277.50 | 32.75 | 36.05 | 34.40 | % | 0.12 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.23 | 9/18/2026 4:00:11 PM EST | |||
| 280.00 | 35.30 | 38.40 | 36.85 | 41.75 | +2.45 | +6.24% | 0.13 | 2 | 25 | 0.60 | -0.93 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 282.50 | 37.60 | 40.70 | 39.15 | 42.78 | -7.17 | -14.36% | 0.14 | 5 | 2 | 0.72 | -0.94 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 285.00 | 39.85 | 43.20 | 41.53 | 45.15 | +1.05 | +2.39% | 0.15 | 4 | 23 | 0.74 | -0.95 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 287.50 | 42.40 | 45.65 | 44.03 | 47.55 | +1.30 | +2.82% | 0.15 | 4 | 1 | 0.76 | -0.96 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 290.00 | 45.15 | 47.35 | 46.25 | 50.00 | -10.00 | -16.67% | 0.16 | 2 | 4 | 0.78 | -0.96 | 0.00 | -0.12 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 292.50 | 47.00 | 50.55 | 48.78 | 69.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.11 | 9/14/2026 | 9/18/2026 4:00:11 PM EST |
| 295.00 | 50.00 | 52.25 | 51.13 | 57.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.09 | 9/9/2026 | 9/18/2026 4:00:11 PM EST |
| 297.50 | 52.20 | 54.70 | 53.45 | 65.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.08 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 300.00 | 54.85 | 57.95 | 56.40 | 68.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.84 | -0.98 | 0.00 | -0.07 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 305.00 | 59.45 | 62.85 | 61.15 | 76.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.05 | 9/8/2026 | 9/18/2026 4:00:11 PM EST |
| 310.00 | 64.55 | 67.90 | 66.23 | 79.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 315.00 | 69.90 | 72.85 | 71.38 | 74.35 | -7.95 | -9.66% | 0.23 | 1 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 320.00 | 74.85 | 77.85 | 76.35 | 79.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.02 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 325.00 | 79.60 | 82.85 | 81.23 | 94.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 330.00 | 84.85 | 87.85 | 86.35 | 89.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 335.00 | 89.35 | 92.85 | 91.10 | 94.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 340.00 | 94.85 | 97.85 | 96.35 | 98.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 345.00 | 100.00 | 102.10 | 101.05 | 102.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 350.00 | 104.00 | 107.85 | 105.93 | 107.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 355.00 | 109.85 | 112.85 | 111.35 | 113.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 360.00 | 114.85 | 117.85 | 116.35 | 117.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |