Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $159.67 as of 5/8/2026 7:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 133.05 | 136.15 | 134.60 | 118.95 | 0.00 | 0.00% | 3.85 | 0 | 39 | 6.87 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 128.05 | 131.25 | 129.65 | 114.00 | 0.00 | 0.00% | 3.24 | 0 | 66 | 6.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 123.10 | 126.20 | 124.65 | 50.65 | 0.00 | 0.00% | 2.77 | 0 | 8 | 5.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 118.10 | 120.45 | 119.28 | 118.00 | +4.45 | +3.92% | 2.39 | 1 | 93 | 4.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 113.10 | 116.25 | 114.68 | 97.35 | 0.00 | 0.00% | 2.09 | 0 | 97 | 5.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 108.20 | 111.05 | 109.63 | 107.00 | +21.12 | +24.60% | 1.83 | 4 | 655 | 4.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 103.10 | 105.75 | 104.43 | 101.05 | +2.15 | +2.18% | 1.61 | 1 | 377 | 4.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 98.10 | 101.00 | 99.55 | 95.55 | +0.65 | +0.69% | 1.42 | 1 | 299 | 3.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 93.15 | 96.20 | 94.68 | 91.70 | 0.00 | 0.00% | 1.26 | 0 | 1,256 | 3.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 80.00 | 88.20 | 90.75 | 89.48 | 88.33 | -0.12 | -0.14% | 1.12 | 3 | 2,429 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 83.55 | 86.10 | 84.83 | 85.20 | +8.41 | +10.96% | 1.00 | 16 | 1,412 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 90.00 | 78.40 | 81.15 | 79.78 | 78.00 | +8.20 | +11.75% | 0.89 | 20 | 1,489 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 95.00 | 73.20 | 75.80 | 74.50 | 73.60 | +9.02 | +13.97% | 0.78 | 6 | 3,290 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 100.00 | 68.25 | 70.75 | 69.50 | 69.50 | +9.32 | +15.49% | 0.69 | 63 | 2,844 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 105.00 | 63.20 | 66.05 | 64.63 | 61.73 | +5.36 | +9.51% | 0.62 | 4 | 1,389 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 110.00 | 58.85 | 60.85 | 59.85 | 60.00 | +10.00 | +20.00% | 0.54 | 37 | 6,174 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 115.00 | 53.65 | 55.45 | 54.55 | 53.85 | +8.96 | +19.96% | 0.47 | 6 | 3,714 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 120.00 | 49.40 | 50.45 | 49.93 | 50.33 | +10.43 | +26.14% | 0.42 | 26 | 2,729 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 123.00 | 45.20 | 48.35 | 46.78 | 43.34 | +4.27 | +10.93% | 0.38 | 1 | 28 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 124.00 | 44.30 | 47.40 | 45.85 | 39.20 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.76 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 125.00 | 43.95 | 45.90 | 44.93 | 45.23 | +10.59 | +30.58% | 0.36 | 269 | 8,780 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 126.00 | 42.20 | 45.10 | 43.65 | 43.42 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 127.00 | 41.25 | 44.40 | 42.83 | 41.90 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 128.00 | 40.25 | 43.25 | 41.75 | 41.79 | +8.35 | +24.97% | 0.33 | 1 | 54 | 1.58 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 129.00 | 39.25 | 42.30 | 40.78 | 41.14 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.56 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 39.45 | 40.50 | 39.98 | 39.73 | +9.31 | +30.61% | 0.31 | 15 | 4,214 | 1.15 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 131.00 | 37.25 | 40.25 | 38.75 | 35.18 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.48 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 132.00 | 36.35 | 39.05 | 37.70 | 39.05 | -2.50 | -6.02% | 0.29 | 2 | 29 | 1.39 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 133.00 | 35.30 | 38.35 | 36.83 | 33.17 | -0.33 | -0.99% | 0.28 | 5 | 44 | 1.44 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 134.00 | 34.30 | 37.30 | 35.80 | 32.35 | +4.61 | +16.62% | 0.27 | 1 | 52 | 1.13 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 135.00 | 34.45 | 36.30 | 35.38 | 35.05 | +9.14 | +35.28% | 0.26 | 57 | 1,520 | 1.04 | 0.98 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 136.00 | 32.40 | 35.05 | 33.73 | 29.30 | +3.55 | +13.79% | 0.25 | 27 | 42 | 1.26 | 0.98 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 137.00 | 31.35 | 34.55 | 32.95 | 33.07 | +2.06 | +6.65% | 0.24 | 30 | 9 | 1.35 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 138.00 | 30.45 | 33.55 | 32.00 | 31.50 | +7.74 | +32.58% | 0.23 | 27 | 3 | 1.13 | 0.97 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 139.00 | 29.40 | 32.55 | 30.98 | 29.56 | +6.66 | +29.09% | 0.22 | 28 | 8 | 1.29 | 0.97 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 28.60 | 30.95 | 29.78 | 29.47 | +8.06 | +37.65% | 0.21 | 76 | 3,056 | 1.11 | 0.96 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 141.00 | 27.55 | 30.65 | 29.10 | 27.70 | +1.10 | +4.14% | 0.21 | 3 | 19 | 1.24 | 0.96 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 142.00 | 26.60 | 29.25 | 27.93 | 26.72 | +5.48 | +25.80% | 0.20 | 1 | 17 | 1.12 | 0.95 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 143.00 | 25.55 | 28.55 | 27.05 | 25.65 | +3.46 | +15.60% | 0.19 | 2 | 20 | 1.15 | 0.95 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 144.00 | 24.70 | 27.20 | 25.95 | 24.52 | +8.62 | +54.22% | 0.18 | 201 | 321 | 1.04 | 0.94 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 145.00 | 23.85 | 26.20 | 25.03 | 23.61 | +6.65 | +39.21% | 0.17 | 52 | 1,585 | 1.01 | 0.93 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 146.00 | 22.70 | 25.50 | 24.10 | 21.75 | +6.05 | +38.54% | 0.17 | 11 | 133 | 1.04 | 0.93 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 147.00 | 21.90 | 24.75 | 23.33 | 22.22 | +7.17 | +47.65% | 0.16 | 5 | 92 | 1.06 | 0.92 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 148.00 | 21.00 | 23.60 | 22.30 | 21.11 | +6.84 | +47.94% | 0.15 | 15 | 81 | 1.00 | 0.91 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 149.00 | 20.10 | 22.75 | 21.43 | 20.10 | -1.99 | -9.01% | 0.14 | 6 | 212 | 0.99 | 0.90 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 150.00 | 19.90 | 21.50 | 20.70 | 20.90 | +8.06 | +62.78% | 0.14 | 233 | 7,635 | 0.91 | 0.89 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 152.50 | 17.35 | 19.60 | 18.48 | 17.15 | +6.84 | +66.35% | 0.12 | 121 | 546 | 0.93 | 0.86 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 15.45 | 16.90 | 16.18 | 15.91 | +6.61 | +71.08% | 0.10 | 27 | 3,675 | 0.73 | 0.82 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 157.50 | 13.65 | 15.15 | 14.40 | 14.80 | +6.70 | +82.72% | 0.09 | 48 | 489 | 0.75 | 0.78 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 160.00 | 12.25 | 13.00 | 12.63 | 12.54 | +5.86 | +87.73% | 0.08 | 331 | 9,001 | 0.76 | 0.73 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 162.50 | 9.40 | 11.25 | 10.33 | 10.78 | +5.28 | +96.00% | 0.06 | 802 | 178 | 0.68 | 0.68 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 165.00 | 9.30 | 9.95 | 9.63 | 9.50 | +5.00 | +111.12% | 0.06 | 1,353 | 2,966 | 0.78 | 0.62 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 167.50 | 7.80 | 8.45 | 8.13 | 8.45 | +4.83 | +133.43% | 0.05 | 462 | 242 | 0.77 | 0.56 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 6.50 | 6.85 | 6.68 | 6.75 | +3.84 | +131.96% | 0.04 | 2,548 | 5,649 | 0.74 | 0.51 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 172.50 | 5.45 | 5.70 | 5.58 | 5.50 | +3.02 | +121.78% | 0.03 | 2,593 | 108 | 0.74 | 0.45 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 4.50 | 4.70 | 4.60 | 4.60 | +2.69 | +140.84% | 0.03 | 5,220 | 2,676 | 0.74 | 0.39 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 177.50 | 3.60 | 3.85 | 3.73 | 3.70 | +2.12 | +134.18% | 0.02 | 542 | 106 | 0.74 | 0.34 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 2.98 | 3.15 | 3.07 | 3.05 | +1.85 | +154.17% | 0.02 | 4,898 | 6,564 | 0.74 | 0.29 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 182.50 | 2.27 | 2.50 | 2.39 | 2.26 | +1.31 | +137.90% | 0.01 | 347 | 176 | 0.73 | 0.24 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 185.00 | 1.84 | 1.98 | 1.91 | 1.98 | +1.19 | +150.64% | 0.01 | 856 | 1,836 | 0.73 | 0.20 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 187.50 | 1.40 | 1.63 | 1.52 | 1.45 | +0.71 | +95.95% | 0.01 | 159 | 101 | 0.73 | 0.17 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 190.00 | 1.19 | 1.30 | 1.25 | 1.23 | +0.68 | +123.64% | 0.01 | 1,074 | 1,715 | 0.75 | 0.14 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 192.50 | 0.86 | 1.07 | 0.97 | 1.07 | +0.60 | +127.66% | 0.01 | 5 | 46 | 0.75 | 0.12 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 0.72 | 0.83 | 0.78 | 0.77 | +0.40 | +108.11% | 0.00 | 398 | 2,188 | 0.75 | 0.10 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 197.50 | 0.56 | 0.67 | 0.62 | 0.65 | +0.30 | +85.72% | 0.00 | 44 | 35 | 0.76 | 0.08 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 0.48 | 0.54 | 0.51 | 0.52 | +0.28 | +116.67% | 0.00 | 1,523 | 3,449 | 0.77 | 0.06 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 202.50 | 0.35 | 0.46 | 0.41 | 0.43 | +0.13 | +43.34% | 0.00 | 12 | 4 | 0.78 | 0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 205.00 | 0.29 | 0.42 | 0.36 | 0.30 | -0.01 | -3.23% | 0.00 | 93 | 1,414 | 0.80 | 0.04 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 0.43 | 0.22 | 0.22 | -0.05 | -18.52% | 0.00 | 4 | 12 | 0.86 | 0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.07 | -23.34% | 0.00 | 14 | 263 | 0.79 | 0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.33 | 0.17 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 11 | 0.90 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 215.00 | 0.12 | 0.30 | 0.21 | 0.12 | -0.28 | -70.00% | 0.00 | 25 | 164 | 0.87 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 220.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 40 | 2,186 | 0.82 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.95 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 100 | 1,862 | 0.88 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.00 | 2 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.62 | -95.39% | 0.00 | 20 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,757 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,022 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 8,622 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,825 | 2.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 13,197 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 9,817 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 7,615 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 13,123 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 1,953 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,063 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 1,909 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 5,709 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 115.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 347 | 2,113 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 269 | 3,337 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 123.00 | 0.02 | 0.14 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 15 | 255 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 125.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 62 | 2,966 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 126.00 | 0.05 | 0.26 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 0.33 | 0.17 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 201 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 128.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 25 | 1,624 | 0.95 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 129.00 | 0.03 | 0.18 | 0.11 | 0.16 | -0.07 | -30.44% | 0.00 | 2 | 109 | 0.89 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 41 | 7,318 | 0.93 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 131.00 | 0.05 | 0.40 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 132.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 211 | 0.96 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 133.00 | 0.15 | 0.22 | 0.19 | 0.12 | -0.30 | -71.43% | 0.00 | 1 | 224 | 0.96 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.33 | 0.17 | 0.19 | -0.23 | -54.77% | 0.00 | 81 | 778 | 0.98 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 135.00 | 0.16 | 0.27 | 0.22 | 0.20 | -0.30 | -60.00% | 0.00 | 336 | 2,029 | 0.87 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.35 | -58.34% | 0.00 | 39 | 253 | 0.98 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 137.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.28 | -51.86% | 0.00 | 106 | 255 | 0.85 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 138.00 | 0.02 | 0.44 | 0.23 | 0.30 | -0.43 | -58.91% | 0.00 | 2 | 1,714 | 0.75 | -0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 139.00 | 0.22 | 0.33 | 0.28 | 0.33 | -0.49 | -59.76% | 0.00 | 236 | 364 | 0.81 | -0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 0.28 | 0.37 | 0.33 | 0.33 | -0.54 | -62.07% | 0.00 | 497 | 2,910 | 0.81 | -0.04 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 141.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.65 | -65.00% | 0.00 | 30 | 750 | 0.80 | -0.04 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 142.00 | 0.29 | 0.48 | 0.39 | 0.43 | -0.64 | -59.82% | 0.00 | 12 | 228 | 0.79 | -0.05 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 143.00 | 0.40 | 0.49 | 0.45 | 0.42 | -0.81 | -65.86% | 0.00 | 24 | 192 | 0.79 | -0.05 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 144.00 | 0.39 | 0.54 | 0.47 | 0.52 | -1.00 | -65.79% | 0.00 | 170 | 323 | 0.77 | -0.06 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 145.00 | 0.46 | 0.55 | 0.51 | 0.52 | -1.03 | -66.46% | 0.00 | 484 | 3,653 | 0.76 | -0.07 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 146.00 | 0.50 | 0.61 | 0.56 | 0.65 | -1.04 | -61.54% | 0.00 | 171 | 1,774 | 0.75 | -0.07 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 147.00 | 0.62 | 0.76 | 0.69 | 0.72 | -1.29 | -64.18% | 0.00 | 123 | 511 | 0.76 | -0.08 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 148.00 | 0.65 | 0.87 | 0.76 | 0.81 | -1.34 | -62.33% | 0.01 | 245 | 3,448 | 0.75 | -0.09 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 149.00 | 0.77 | 0.86 | 0.82 | 0.81 | -1.67 | -67.34% | 0.01 | 305 | 428 | 0.74 | -0.10 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 150.00 | 0.89 | 0.97 | 0.93 | 0.92 | -1.68 | -64.62% | 0.01 | 1,172 | 8,047 | 0.74 | -0.11 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 152.50 | 1.15 | 1.26 | 1.21 | 1.25 | -2.12 | -62.91% | 0.01 | 220 | 901 | 0.72 | -0.14 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 1.51 | 1.69 | 1.60 | 1.56 | -2.74 | -63.73% | 0.01 | 897 | 2,311 | 0.71 | -0.18 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 157.50 | 2.00 | 2.16 | 2.08 | 2.24 | -3.26 | -59.28% | 0.01 | 676 | 556 | 0.70 | -0.22 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 160.00 | 2.61 | 2.76 | 2.69 | 2.70 | -4.01 | -59.77% | 0.02 | 851 | 3,931 | 0.69 | -0.27 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 162.50 | 3.30 | 3.70 | 3.50 | 3.65 | -4.07 | -52.72% | 0.02 | 456 | 1,071 | 0.69 | -0.32 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 165.00 | 4.15 | 4.45 | 4.30 | 4.50 | -4.85 | -51.88% | 0.03 | 1,955 | 1,137 | 0.68 | -0.38 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 167.50 | 5.25 | 5.60 | 5.43 | 5.60 | -6.10 | -52.14% | 0.03 | 808 | 47 | 0.68 | -0.44 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 6.40 | 7.55 | 6.98 | 7.00 | -5.70 | -44.89% | 0.04 | 264 | 1,364 | 0.71 | -0.49 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 172.50 | 7.75 | 9.55 | 8.65 | 8.80 | -4.77 | -35.16% | 0.05 | 16 | 4 | 0.74 | -0.55 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 9.20 | 9.60 | 9.40 | 9.50 | -7.43 | -43.89% | 0.05 | 38 | 226 | 0.65 | -0.61 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 177.50 | 10.80 | 12.80 | 11.80 | 14.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.66 | 0.02 | -0.44 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 12.70 | 14.05 | 13.38 | 13.20 | -4.79 | -26.63% | 0.07 | 76 | 172 | 0.70 | -0.71 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 182.50 | 14.35 | 16.55 | 15.45 | % | 0.08 | 0 | 0 | 0.72 | -0.76 | 0.02 | -0.38 | 5/8/2026 4:00:05 PM EST | |||
| 185.00 | 16.35 | 18.05 | 17.20 | 20.76 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.68 | -0.80 | 0.02 | -0.35 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 187.50 | 18.45 | 20.70 | 19.58 | % | 0.10 | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.31 | 5/8/2026 4:00:05 PM EST | |||
| 190.00 | 20.60 | 22.35 | 21.48 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.65 | -0.86 | 0.01 | -0.28 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 192.50 | 22.85 | 25.20 | 24.03 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.66 | -0.88 | 0.01 | -0.25 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 25.10 | 27.65 | 26.38 | 35.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.08 | -0.90 | 0.01 | -0.22 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 197.50 | 26.95 | 30.00 | 28.48 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.12 | -0.92 | 0.01 | -0.19 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 29.55 | 32.20 | 30.88 | 30.15 | -3.60 | -10.67% | 0.15 | 2 | 3 | 1.09 | -0.94 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 202.50 | 31.75 | 34.75 | 33.25 | % | 0.16 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 205.00 | 34.35 | 37.20 | 35.78 | % | 0.17 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.12 | 5/8/2026 4:00:05 PM EST | |||
| 207.50 | 36.60 | 39.60 | 38.10 | % | 0.18 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 210.00 | 39.05 | 42.05 | 40.55 | 39.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.35 | -0.97 | 0.00 | -0.09 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 212.50 | 41.50 | 44.55 | 43.03 | % | 0.20 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 215.00 | 44.00 | 47.05 | 45.53 | % | 0.21 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 48.95 | 51.95 | 50.45 | 58.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 225.00 | 53.95 | 56.95 | 55.45 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 59.15 | 61.90 | 60.53 | 61.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 235.00 | 63.85 | 66.90 | 65.38 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 68.95 | 71.95 | 70.45 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 245.00 | 73.95 | 76.95 | 75.45 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 78.90 | 81.95 | 80.43 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 255.00 | 83.90 | 86.95 | 85.43 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |