Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $273.93 as of 10/9/2026 7:19:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 189.10 | 191.00 | 190.05 | 183.77 | -0.23 | -0.13% | 2.24 | 2 | 11 | 3.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 184.10 | 186.05 | 185.08 | 176.25 | 0.00 | 0.00% | 2.06 | 0 | 15 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 179.10 | 181.30 | 180.20 | 187.55 | 0.00 | 0.00% | 1.90 | 0 | 22 | 4.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 174.10 | 176.05 | 175.08 | 171.25 | 0.00 | 0.00% | 1.75 | 0 | 19 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 169.10 | 171.05 | 170.08 | 163.45 | 0.00 | 0.00% | 1.62 | 0 | 11 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 164.10 | 166.05 | 165.08 | 158.45 | 0.00 | 0.00% | 1.50 | 0 | 23 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 159.10 | 161.30 | 160.20 | 152.95 | 0.00 | 0.00% | 1.39 | 0 | 224 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 154.10 | 156.30 | 155.20 | 154.90 | +7.85 | +5.34% | 1.29 | 3 | 122 | 3.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 149.10 | 152.10 | 150.60 | 148.48 | +5.23 | +3.66% | 1.20 | 3 | 64 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 144.15 | 146.10 | 145.13 | 142.45 | -6.75 | -4.53% | 1.12 | 1 | 48 | 2.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 139.15 | 141.35 | 140.25 | 142.05 | 0.00 | 0.00% | 1.04 | 0 | 44 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 134.15 | 136.35 | 135.25 | 131.95 | -4.95 | -3.62% | 0.97 | 6 | 130 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 129.15 | 131.35 | 130.25 | 124.79 | -5.81 | -4.45% | 0.90 | 2 | 135 | 2.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 124.15 | 126.35 | 125.25 | 119.80 | -9.38 | -7.27% | 0.83 | 2 | 155 | 2.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 119.15 | 121.15 | 120.15 | 116.95 | +4.85 | +4.33% | 0.78 | 1 | 195 | 2.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 114.15 | 116.35 | 115.25 | 111.10 | -5.00 | -4.31% | 0.72 | 1 | 168 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 109.15 | 111.35 | 110.25 | 107.05 | +4.85 | +4.75% | 0.67 | 2 | 61 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 104.15 | 106.35 | 105.25 | 103.80 | -6.50 | -5.90% | 0.62 | 4 | 151 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 99.80 | 101.10 | 100.45 | 96.63 | -6.97 | -6.73% | 0.57 | 7 | 41 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 94.25 | 96.40 | 95.33 | 93.59 | -4.57 | -4.66% | 0.53 | 6 | 183 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 89.20 | 91.40 | 90.30 | 87.98 | +0.73 | +0.84% | 0.49 | 2 | 205 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 84.20 | 86.35 | 85.28 | 81.88 | +0.43 | +0.53% | 0.45 | 3 | 256 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 79.20 | 81.40 | 80.30 | 77.10 | +4.40 | +6.06% | 0.41 | 1 | 127 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 74.20 | 76.40 | 75.30 | 74.33 | +1.78 | +2.46% | 0.38 | 7 | 1,713 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 205.00 | 69.25 | 71.45 | 70.35 | 61.50 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 64.25 | 66.10 | 65.18 | 63.00 | +0.65 | +1.05% | 0.31 | 7 | 1,546 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 215.00 | 59.30 | 61.20 | 60.25 | 54.45 | -9.38 | -14.70% | 0.28 | 1 | 94 | 1.04 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 217.50 | 56.80 | 59.00 | 57.90 | 66.65 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.17 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 54.30 | 56.15 | 55.23 | 54.00 | +2.74 | +5.35% | 0.25 | 24 | 2,889 | 0.95 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 222.50 | 51.85 | 54.00 | 52.93 | 51.52 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.01 | 0.99 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 225.00 | 49.35 | 51.55 | 50.45 | 48.93 | +0.88 | +1.84% | 0.22 | 13 | 35 | 1.07 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 227.50 | 46.90 | 49.05 | 47.98 | 42.69 | +2.34 | +5.80% | 0.21 | 2 | 25 | 0.93 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 44.45 | 46.45 | 45.45 | 44.37 | -0.86 | -1.91% | 0.20 | 90 | 2,968 | 0.93 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 232.50 | 42.00 | 44.15 | 43.08 | 41.49 | +5.84 | +16.39% | 0.19 | 1 | 37 | 0.88 | 0.97 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 235.00 | 39.60 | 41.70 | 40.65 | 39.55 | +2.32 | +6.24% | 0.17 | 4 | 316 | 0.91 | 0.97 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 237.50 | 37.15 | 39.20 | 38.18 | 36.54 | +0.30 | +0.83% | 0.16 | 26 | 35 | 0.79 | 0.96 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 34.75 | 36.90 | 35.83 | 34.88 | +1.58 | +4.75% | 0.15 | 25 | 3,387 | 0.79 | 0.95 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 242.50 | 32.40 | 34.25 | 33.33 | 33.33 | +2.63 | +8.57% | 0.14 | 25 | 67 | 0.72 | 0.94 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 245.00 | 30.10 | 31.80 | 30.95 | 27.77 | -3.51 | -11.23% | 0.13 | 10 | 1,152 | 0.68 | 0.92 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 247.50 | 27.80 | 29.65 | 28.73 | 27.44 | +3.71 | +15.64% | 0.12 | 11 | 75 | 0.71 | 0.90 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 25.60 | 27.25 | 26.43 | 25.66 | -1.14 | -4.26% | 0.11 | 79 | 11,439 | 0.70 | 0.88 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 252.50 | 23.40 | 25.00 | 24.20 | 23.26 | +1.04 | +4.68% | 0.10 | 6 | 109 | 0.54 | 0.86 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 255.00 | 21.45 | 23.05 | 22.25 | 22.17 | +1.18 | +5.63% | 0.09 | 56 | 499 | 0.58 | 0.84 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 257.50 | 19.60 | 21.15 | 20.38 | 19.19 | +0.74 | +4.02% | 0.08 | 33 | 325 | 0.59 | 0.81 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 17.80 | 18.60 | 18.20 | 17.30 | -1.98 | -10.27% | 0.07 | 180 | 7,410 | 0.57 | 0.77 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 262.50 | 15.60 | 16.90 | 16.25 | 15.44 | +0.37 | +2.46% | 0.06 | 40 | 787 | 0.57 | 0.74 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 265.00 | 13.95 | 15.70 | 14.83 | 14.70 | +1.30 | +9.71% | 0.06 | 265 | 765 | 0.59 | 0.70 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 267.50 | 12.80 | 13.30 | 13.05 | 13.00 | -0.92 | -6.61% | 0.05 | 160 | 245 | 0.58 | 0.65 | 0.02 | -0.57 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 10.85 | 11.90 | 11.38 | 11.55 | -1.19 | -9.35% | 0.04 | 1,436 | 4,273 | 0.56 | 0.61 | 0.02 | -0.59 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 272.50 | 9.85 | 11.25 | 10.55 | 10.20 | -0.95 | -8.52% | 0.04 | 824 | 457 | 0.57 | 0.57 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 275.00 | 8.70 | 9.95 | 9.33 | 8.95 | -1.20 | -11.83% | 0.03 | 4,485 | 1,649 | 0.57 | 0.52 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 277.50 | 7.40 | 7.85 | 7.63 | 7.60 | -1.40 | -15.56% | 0.03 | 526 | 467 | 0.57 | 0.47 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 6.50 | 6.70 | 6.60 | 6.65 | -1.22 | -15.51% | 0.02 | 3,045 | 8,954 | 0.57 | 0.43 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 282.50 | 5.55 | 5.80 | 5.68 | 5.60 | -1.00 | -15.16% | 0.02 | 4,039 | 634 | 0.57 | 0.39 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 285.00 | 4.70 | 4.95 | 4.83 | 4.83 | -1.17 | -19.50% | 0.02 | 1,644 | 2,389 | 0.57 | 0.34 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 287.50 | 3.95 | 4.20 | 4.08 | 4.20 | -0.95 | -18.45% | 0.01 | 345 | 483 | 0.57 | 0.31 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 3.35 | 3.50 | 3.43 | 3.43 | -1.12 | -24.62% | 0.01 | 2,815 | 7,836 | 0.57 | 0.27 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 292.50 | 2.78 | 3.15 | 2.97 | 2.90 | -0.60 | -17.15% | 0.01 | 287 | 390 | 0.58 | 0.24 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 295.00 | 2.37 | 2.50 | 2.44 | 2.32 | -1.08 | -31.77% | 0.01 | 711 | 1,891 | 0.58 | 0.21 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 297.50 | 1.94 | 2.14 | 2.04 | 2.02 | -0.68 | -25.19% | 0.01 | 203 | 2,061 | 0.58 | 0.18 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 1.67 | 1.68 | 1.68 | 1.67 | -0.87 | -34.26% | 0.01 | 3,191 | 14,911 | 0.58 | 0.15 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 302.50 | 1.36 | 1.49 | 1.43 | 1.36 | -0.83 | -37.90% | 0.00 | 152 | 81 | 0.59 | 0.13 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 305.00 | 1.11 | 1.21 | 1.16 | 1.16 | -0.71 | -37.97% | 0.00 | 514 | 1,841 | 0.59 | 0.11 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 307.50 | 0.93 | 1.01 | 0.97 | 0.93 | -0.47 | -33.58% | 0.00 | 107 | 97 | 0.59 | 0.10 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.76 | 0.80 | 0.78 | 0.88 | -0.46 | -34.33% | 0.00 | 540 | 4,524 | 0.59 | 0.08 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 312.50 | 0.62 | 0.75 | 0.69 | 0.65 | -0.50 | -43.48% | 0.00 | 34 | 123 | 0.60 | 0.07 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 315.00 | 0.53 | 0.58 | 0.56 | 0.55 | -0.37 | -40.22% | 0.00 | 176 | 1,227 | 0.60 | 0.06 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 317.50 | 0.44 | 0.48 | 0.46 | 0.45 | -0.35 | -43.75% | 0.00 | 46 | 208 | 0.61 | 0.05 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.35 | -49.30% | 0.00 | 439 | 2,330 | 0.61 | 0.04 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 322.50 | 0.29 | 0.33 | 0.31 | 0.33 | -0.23 | -41.08% | 0.00 | 33 | 33 | 0.62 | 0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 325.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.25 | -50.00% | 0.00 | 344 | 298 | 0.63 | 0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 327.50 | 0.15 | 0.29 | 0.22 | 0.20 | -0.17 | -45.95% | 0.00 | 4 | 9 | 0.63 | 0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.18 | -50.00% | 0.00 | 315 | 13,494 | 0.63 | 0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 332.50 | 0.09 | 0.23 | 0.16 | 0.16 | -0.17 | -51.52% | 0.00 | 20 | 24 | 0.64 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 335.00 | 0.11 | 0.18 | 0.15 | 0.17 | -0.09 | -34.62% | 0.00 | 17 | 134 | 0.65 | 0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 337.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.43 | -76.79% | 0.00 | 13 | 4 | 0.65 | 0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 1,147 | 2,695 | 0.66 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 342.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 13 | 116 | 0.67 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 345.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 3 | 7 | 0.67 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 347.50 | 0.01 | 0.16 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 78 | 4,313 | 0.70 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 352.50 | 0.02 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 355.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 357.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 19 | 972 | 0.74 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 362.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 365.00 | 0.01 | 0.08 | 0.05 | 0.05 | % | 0.00 | 4 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST | |
| 367.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 75 | 1,414 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 372.50 | 0.01 | 0.06 | 0.04 | 0.07 | % | 0.00 | 5 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST | |
| 375.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 377.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 930 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 382.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 385.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 387.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 421 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 392.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 397.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 2,034 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 402.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 405.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 36 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 407.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 544 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 412.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 415.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 417.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 514 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 422.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 425.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 427.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 777 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 432.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 437.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 764 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 442.50 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 3,929 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 661 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,956 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 2.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,538 | 2.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 3.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,251 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,087 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8,073 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,368 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 3,157 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,803 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 6,582 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 24 | 24,757 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 3,962 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 107 | 1,899 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,599 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 2,793 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 8,734 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 3,906 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 851 | 7,102 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 205.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 92 | 280 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 242 | 3,365 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 215.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 9 | 707 | 0.77 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 217.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.17 | -56.67% | 0.00 | 60 | 169 | 0.75 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 593 | 3,950 | 0.75 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 222.50 | 0.12 | 0.18 | 0.15 | 0.17 | -0.19 | -52.78% | 0.00 | 24 | 638 | 0.73 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 225.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.31 | -62.00% | 0.00 | 412 | 1,097 | 0.71 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 227.50 | 0.10 | 0.22 | 0.16 | 0.28 | -0.17 | -37.78% | 0.00 | 216 | 277 | 0.66 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.29 | -56.87% | 0.00 | 493 | 3,780 | 0.67 | -0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 232.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.35 | -55.56% | 0.00 | 261 | 574 | 0.66 | -0.03 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 235.00 | 0.32 | 0.39 | 0.36 | 0.40 | -0.32 | -44.45% | 0.00 | 285 | 706 | 0.65 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 237.50 | 0.40 | 0.48 | 0.44 | 0.47 | -0.48 | -50.53% | 0.00 | 131 | 618 | 0.64 | -0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 0.50 | 0.58 | 0.54 | 0.54 | -0.59 | -52.22% | 0.00 | 688 | 4,469 | 0.63 | -0.05 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 242.50 | 0.63 | 0.71 | 0.67 | 0.73 | -0.73 | -50.00% | 0.00 | 142 | 352 | 0.62 | -0.06 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 245.00 | 0.74 | 0.86 | 0.80 | 0.81 | -0.82 | -50.31% | 0.00 | 608 | 1,127 | 0.60 | -0.08 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 247.50 | 0.99 | 1.09 | 1.04 | 1.03 | -1.22 | -54.23% | 0.00 | 372 | 641 | 0.60 | -0.10 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 1.22 | 1.30 | 1.26 | 1.25 | -1.07 | -46.13% | 0.01 | 1,655 | 5,360 | 0.59 | -0.12 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 252.50 | 1.51 | 1.59 | 1.55 | 1.66 | -0.96 | -36.65% | 0.01 | 236 | 551 | 0.58 | -0.14 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 255.00 | 1.89 | 2.04 | 1.97 | 1.94 | -1.78 | -47.85% | 0.01 | 351 | 1,788 | 0.58 | -0.16 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 257.50 | 2.29 | 2.44 | 2.37 | 2.45 | -1.25 | -33.79% | 0.01 | 2,517 | 5,369 | 0.57 | -0.19 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 2.87 | 3.05 | 2.96 | 2.97 | -1.38 | -31.73% | 0.01 | 1,095 | 2,938 | 0.57 | -0.23 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 262.50 | 3.45 | 3.75 | 3.60 | 3.60 | -1.56 | -30.24% | 0.01 | 463 | 1,341 | 0.57 | -0.26 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 265.00 | 4.20 | 4.50 | 4.35 | 4.31 | -1.54 | -26.33% | 0.02 | 559 | 1,078 | 0.57 | -0.30 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 267.50 | 5.05 | 5.30 | 5.18 | 5.25 | -1.85 | -26.06% | 0.02 | 419 | 541 | 0.57 | -0.35 | 0.02 | -0.57 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 6.00 | 6.20 | 6.10 | 6.12 | -2.03 | -24.91% | 0.02 | 904 | 2,701 | 0.56 | -0.39 | 0.02 | -0.59 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 272.50 | 7.00 | 7.45 | 7.23 | 7.25 | -1.75 | -19.45% | 0.03 | 323 | 527 | 0.56 | -0.43 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 275.00 | 8.20 | 8.60 | 8.40 | 8.47 | -1.92 | -18.48% | 0.03 | 582 | 973 | 0.56 | -0.48 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 277.50 | 9.50 | 10.15 | 9.83 | 9.48 | -2.12 | -18.28% | 0.04 | 103 | 465 | 0.57 | -0.53 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 11.00 | 11.45 | 11.23 | 11.08 | -1.87 | -14.44% | 0.04 | 526 | 1,663 | 0.56 | -0.57 | 0.02 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 282.50 | 12.50 | 13.55 | 13.03 | 14.00 | -2.05 | -12.78% | 0.05 | 92 | 262 | 0.58 | -0.61 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 285.00 | 14.10 | 14.80 | 14.45 | 14.40 | -1.64 | -10.23% | 0.05 | 100 | 479 | 0.56 | -0.66 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 287.50 | 15.80 | 16.60 | 16.20 | 17.10 | -2.50 | -12.76% | 0.06 | 28 | 136 | 0.56 | -0.69 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 17.40 | 18.60 | 18.00 | 19.56 | -2.59 | -11.70% | 0.06 | 55 | 1,264 | 0.56 | -0.73 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 292.50 | 19.55 | 21.05 | 20.30 | 25.00 | +3.52 | +16.39% | 0.07 | 12 | 177 | 0.58 | -0.76 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 295.00 | 21.55 | 23.10 | 22.33 | 26.50 | -0.16 | -0.60% | 0.08 | 6 | 266 | 0.59 | -0.79 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 297.50 | 23.65 | 25.30 | 24.48 | 25.50 | -5.48 | -17.69% | 0.08 | 14 | 54 | 0.59 | -0.82 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 25.80 | 27.50 | 26.65 | 26.32 | -4.58 | -14.83% | 0.09 | 25 | 1,461 | 0.60 | -0.85 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 302.50 | 28.00 | 29.70 | 28.85 | 28.85 | +0.65 | +2.31% | 0.10 | 2 | 10 | 0.60 | -0.87 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 305.00 | 30.30 | 32.00 | 31.15 | 33.20 | +3.20 | +10.67% | 0.10 | 2 | 77 | 0.57 | -0.89 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 307.50 | 32.25 | 34.30 | 33.28 | 34.15 | -1.30 | -3.67% | 0.11 | 4 | 6 | 0.56 | -0.90 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 34.90 | 36.70 | 35.80 | 38.20 | +3.50 | +10.09% | 0.12 | 2 | 151 | 0.60 | -0.92 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 312.50 | 37.30 | 39.05 | 38.18 | 40.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.61 | -0.93 | 0.01 | -0.23 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 315.00 | 39.40 | 41.45 | 40.43 | 45.95 | +11.65 | +33.97% | 0.13 | 2 | 11 | 0.53 | -0.94 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 317.50 | 42.05 | 43.85 | 42.95 | 45.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.59 | -0.95 | 0.00 | -0.18 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 44.50 | 46.30 | 45.40 | 46.70 | -1.50 | -3.12% | 0.14 | 2 | 93 | 0.59 | -0.96 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 322.50 | 46.95 | 48.75 | 47.85 | 42.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.96 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 325.00 | 49.15 | 51.15 | 50.15 | 53.83 | +2.83 | +5.55% | 0.15 | 2 | 8 | 0.95 | -0.97 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 327.50 | 51.50 | 53.65 | 52.58 | 45.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.11 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 53.80 | 56.10 | 54.95 | 57.25 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.99 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 332.50 | 56.55 | 58.60 | 57.58 | 62.65 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.02 | -0.98 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 335.00 | 59.00 | 61.05 | 60.03 | 65.40 | +5.75 | +9.64% | 0.18 | 1 | 3 | 1.04 | -0.99 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 337.50 | 61.65 | 63.55 | 62.60 | 67.95 | +2.60 | +3.98% | 0.19 | 2 | 1 | 1.07 | -0.99 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 64.15 | 66.00 | 65.08 | 64.00 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.09 | -0.99 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 342.50 | 66.65 | 68.50 | 67.58 | 65.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 345.00 | 69.05 | 71.00 | 70.03 | 70.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.14 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 347.50 | 71.50 | 73.50 | 72.50 | 77.90 | +5.35 | +7.38% | 0.21 | 1 | 5 | 1.17 | -0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 73.75 | 76.00 | 74.88 | 72.15 | -6.00 | -7.68% | 0.21 | 5 | 4 | 1.20 | -1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 352.50 | 76.75 | 78.50 | 77.63 | 81.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.22 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 355.00 | 79.00 | 81.00 | 80.00 | 80.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.26 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 357.50 | 81.50 | 83.45 | 82.48 | 81.65 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.27 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 84.00 | 85.95 | 84.98 | 85.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.30 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 362.50 | 86.25 | 88.45 | 87.35 | 88.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 365.00 | 88.75 | 90.95 | 89.85 | 93.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 367.50 | 91.35 | 93.45 | 92.40 | 92.95 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 94.00 | 95.95 | 94.98 | 96.40 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 372.50 | 96.25 | 98.45 | 97.35 | 98.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 375.00 | 99.20 | 100.95 | 100.08 | 101.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 377.50 | 101.70 | 103.45 | 102.58 | 102.85 | +4.40 | +4.47% | 0.27 | 1 | 6 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 104.25 | 105.95 | 105.10 | 110.30 | +3.90 | +3.67% | 0.28 | 1 | 4 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 382.50 | 106.50 | 108.45 | 107.48 | 112.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 385.00 | 108.25 | 110.95 | 109.60 | 105.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 387.50 | 111.75 | 113.45 | 112.60 | 109.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 113.75 | 115.95 | 114.85 | 119.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 392.50 | 116.70 | 118.45 | 117.58 | 117.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 395.00 | 119.25 | 120.95 | 120.10 | 120.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 397.50 | 121.55 | 123.45 | 122.50 | 118.05 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 124.20 | 125.95 | 125.08 | 121.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 402.50 | 126.75 | 128.45 | 127.60 | 134.65 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 405.00 | 129.25 | 130.95 | 130.10 | 123.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 407.50 | 131.55 | 133.45 | 132.50 | 137.80 | -1.85 | -1.33% | 0.33 | 2 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 134.05 | 135.95 | 135.00 | 139.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 412.50 | 136.40 | 138.45 | 137.43 | 142.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 415.00 | 139.25 | 140.95 | 140.10 | 131.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 417.50 | 141.75 | 143.45 | 142.60 | 145.80 | +6.75 | +4.86% | 0.34 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 143.75 | 145.95 | 144.85 | 148.30 | +5.90 | +4.15% | 0.34 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 422.50 | 146.75 | 148.45 | 147.60 | 149.45 | +1.45 | +0.98% | 0.35 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 425.00 | 149.20 | 150.95 | 150.08 | 148.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 427.50 | 151.75 | 153.45 | 152.60 | 147.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 153.80 | 155.95 | 154.88 | 156.15 | -0.85 | -0.55% | 0.36 | 1 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 432.50 | 156.75 | 158.45 | 157.60 | 158.65 | +4.00 | +2.59% | 0.36 | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 435.00 | 159.05 | 160.95 | 160.00 | 155.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 437.50 | 161.25 | 163.45 | 162.35 | 156.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 164.25 | 165.95 | 165.10 | 146.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 442.50 | 166.70 | 168.45 | 167.58 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 445.00 | 169.25 | 170.95 | 170.10 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 450.00 | 174.25 | 175.95 | 175.10 | 165.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 184.00 | 185.95 | 184.98 | 188.23 | +13.08 | +7.47% | 0.40 | 1 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 194.25 | 195.95 | 195.10 | 185.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |