Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $90.15 as of 10/29/2025 9:01:56 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 | 53.90 | 56.50 | 55.20 | 55.25 | +2.85 | +5.44% | 1.58 | 1 | 2 | 9.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 48.95 | 51.50 | 50.23 | 50.34 | +2.93 | +6.18% | 1.26 | 1 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 43.95 | 46.50 | 45.23 | 37.65 | 0.00 | 0.00% | 1.01 | 0 | 3 | 7.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 38.95 | 42.30 | 40.63 | 17.22 | 0.00 | 0.00% | 0.81 | 0 | 10 | 6.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 3:59:50 PM EST |
| 51.00 | 37.95 | 40.50 | 39.23 | 38.85 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 52.00 | 36.45 | 40.30 | 38.38 | 37.94 | 0.00 | 0.00% | 0.74 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 53.00 | 35.45 | 39.20 | 37.33 | 33.91 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 54.00 | 34.95 | 38.30 | 36.63 | % | 0.68 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 55.00 | 33.95 | 37.30 | 35.63 | 31.65 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:50 PM EST |
| 56.00 | 32.95 | 35.50 | 34.23 | 30.70 | 0.00 | 0.00% | 0.61 | 0 | 17 | 5.61 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:50 PM EST |
| 57.00 | 31.95 | 35.20 | 33.58 | % | 0.59 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 58.00 | 30.95 | 34.30 | 32.63 | % | 0.56 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 59.00 | 29.95 | 32.50 | 31.23 | 29.00 | 0.00 | 0.00% | 0.53 | 0 | 25 | 4.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 28.95 | 32.30 | 30.63 | 22.65 | 0.00 | 0.00% | 0.51 | 0 | 21 | 4.67 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 61.00 | 27.95 | 31.30 | 29.63 | % | 0.49 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 62.00 | 26.95 | 30.30 | 28.63 | 26.32 | 0.00 | 0.00% | 0.46 | 0 | 95 | 4.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 63.00 | 25.45 | 29.30 | 27.38 | 26.29 | 0.00 | 0.00% | 0.43 | 0 | 12 | 4.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 64.00 | 24.45 | 28.30 | 26.38 | 25.35 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 23.95 | 26.55 | 25.25 | 25.00 | +1.22 | +5.13% | 0.39 | 1 | 48 | 4.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 66.00 | 22.45 | 26.30 | 24.38 | 23.25 | 0.00 | 0.00% | 0.37 | 0 | 27 | 3.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 67.00 | 21.95 | 25.35 | 23.65 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 39 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 68.00 | 20.95 | 24.35 | 22.65 | 16.05 | 0.00 | 0.00% | 0.33 | 0 | 44 | 3.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 69.00 | 19.95 | 23.35 | 21.65 | 19.94 | 0.00 | 0.00% | 0.31 | 0 | 56 | 3.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 18.95 | 22.35 | 20.65 | 19.40 | +1.12 | +6.13% | 0.29 | 2 | 70 | 3.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 71.00 | 17.50 | 21.30 | 19.40 | 17.60 | 0.00 | 0.00% | 0.27 | 0 | 33 | 3.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 72.00 | 17.00 | 20.35 | 18.68 | 18.22 | +1.83 | +11.17% | 0.26 | 2 | 55 | 2.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 73.00 | 16.00 | 19.30 | 17.65 | 15.46 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 74.00 | 14.75 | 18.40 | 16.58 | 14.30 | 0.00 | 0.00% | 0.22 | 0 | 39 | 3.12 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 15.00 | 16.35 | 15.68 | 15.43 | +1.58 | +11.41% | 0.21 | 5 | 151 | 1.90 | 0.99 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 76.00 | 13.35 | 16.40 | 14.88 | 14.72 | +1.82 | +14.11% | 0.20 | 35 | 155 | 2.17 | 0.98 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 77.00 | 12.45 | 14.60 | 13.53 | 12.67 | +0.61 | +5.06% | 0.18 | 2 | 144 | 1.95 | 0.97 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 78.00 | 11.75 | 13.65 | 12.70 | 12.61 | +2.41 | +23.63% | 0.16 | 16 | 268 | 2.26 | 0.95 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 79.00 | 10.20 | 12.70 | 11.45 | 11.50 | +1.41 | +13.98% | 0.14 | 4 | 335 | 2.13 | 0.94 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 9.75 | 11.75 | 10.75 | 10.28 | +1.18 | +12.97% | 0.13 | 47 | 5,478 | 2.35 | 0.93 | 0.02 | -0.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 81.00 | 9.00 | 10.80 | 9.90 | 9.75 | +1.05 | +12.07% | 0.12 | 22 | 444 | 1.96 | 0.90 | 0.02 | -0.27 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 82.00 | 7.35 | 9.90 | 8.63 | 8.25 | +0.83 | +11.19% | 0.11 | 23 | 948 | 2.12 | 0.88 | 0.03 | -0.32 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 83.00 | 7.20 | 9.90 | 8.55 | 7.35 | +0.50 | +7.30% | 0.10 | 49 | 596 | 1.36 | 0.85 | 0.03 | -0.37 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 84.00 | 6.45 | 9.00 | 7.73 | 7.18 | +1.84 | +34.46% | 0.09 | 35 | 1,302 | 1.43 | 0.82 | 0.04 | -0.42 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 5.70 | 6.65 | 6.18 | 6.60 | +1.55 | +30.70% | 0.07 | 80 | 1,049 | 1.14 | 0.78 | 0.04 | -0.47 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 86.00 | 5.10 | 5.80 | 5.45 | 5.39 | +1.04 | +23.91% | 0.06 | 303 | 670 | 1.16 | 0.74 | 0.05 | -0.51 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 87.00 | 4.05 | 5.15 | 4.60 | 4.66 | +0.81 | +21.04% | 0.05 | 129 | 1,632 | 1.08 | 0.69 | 0.05 | -0.54 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 88.00 | 3.65 | 4.20 | 3.93 | 3.45 | +0.40 | +13.12% | 0.04 | 190 | 1,551 | 1.06 | 0.64 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 89.00 | 2.65 | 3.90 | 3.28 | 3.38 | +0.93 | +37.96% | 0.04 | 910 | 1,264 | 1.03 | 0.58 | 0.06 | -0.60 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 2.48 | 2.69 | 2.59 | 2.73 | +0.75 | +37.88% | 0.03 | 2,017 | 3,671 | 0.97 | 0.52 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 91.00 | 1.95 | 2.17 | 2.06 | 2.15 | +0.29 | +15.60% | 0.02 | 965 | 1,110 | 0.94 | 0.45 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 92.00 | 1.68 | 1.75 | 1.72 | 1.79 | +0.45 | +33.59% | 0.02 | 699 | 2,198 | 0.96 | 0.39 | 0.06 | -0.60 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 93.00 | 1.11 | 1.68 | 1.40 | 1.10 | +0.07 | +6.80% | 0.02 | 303 | 2,952 | 0.97 | 0.34 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 94.00 | 1.02 | 1.40 | 1.21 | 1.27 | +0.24 | +23.31% | 0.01 | 184 | 805 | 0.95 | 0.28 | 0.05 | -0.55 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 0.70 | 1.20 | 0.95 | 0.88 | +0.23 | +35.39% | 0.01 | 1,474 | 3,467 | 1.01 | 0.24 | 0.05 | -0.51 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 96.00 | 0.47 | 0.86 | 0.67 | 0.86 | +0.34 | +65.39% | 0.01 | 235 | 735 | 1.00 | 0.20 | 0.04 | -0.46 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 97.00 | 0.15 | 0.68 | 0.42 | 0.63 | +0.19 | +43.19% | 0.00 | 158 | 374 | 0.91 | 0.16 | 0.04 | -0.42 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 98.00 | 0.25 | 0.54 | 0.40 | 0.50 | +0.14 | +38.89% | 0.00 | 76 | 10,646 | 0.97 | 0.13 | 0.03 | -0.37 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 99.00 | 0.08 | 0.45 | 0.27 | 0.33 | +0.08 | +32.00% | 0.00 | 137 | 398 | 0.95 | 0.11 | 0.03 | -0.32 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.05 | +20.84% | 0.00 | 1,666 | 5,250 | 0.98 | 0.09 | 0.02 | -0.28 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 101.00 | 0.12 | 0.25 | 0.19 | 0.21 | +0.03 | +16.67% | 0.00 | 5 | 984 | 1.00 | 0.07 | 0.02 | -0.23 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 0.47 | 0.24 | 0.14 | +0.03 | +27.28% | 0.00 | 40 | 6,558 | 1.08 | 0.05 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 2.23 | 1.12 | 0.13 | +0.05 | +62.50% | 0.01 | 666 | 908 | 1.51 | 0.04 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.02 | 0.01 | -0.07 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 14 | 674 | 0.96 | 0.03 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.01 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 107.00 | 0.00 | 0.25 | 0.13 | 0.19 | % | 0.00 | 1 | 0 | 1.44 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 62 | 43 | 1.14 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 203 | 589 | 1.20 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 112.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 113.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 277 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.58 | 0.29 | 0.03 | -0.04 | -57.15% | 0.01 | 5 | 15 | 4.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 1.82 | 0.91 | 0.08 | -0.21 | -72.42% | 0.02 | 5 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 17 | 2.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.01 | -14.29% | 0.02 | 3 | 7 | 4.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 9,940 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.13 | -72.23% | 0.02 | 1 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 555 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.11 | 0.56 | 0.02 | +0.01 | +100.00% | 0.01 | 43 | 202 | 2.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 1.97 | 0.99 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 132 | 3.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.61 | 0.31 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 224 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 372 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 125 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 2,935 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 71.00 | 0.01 | 0.66 | 0.34 | 0.02 | -0.01 | -33.34% | 0.00 | 88 | 615 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 72.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 48 | 526 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 73.00 | 0.01 | 0.27 | 0.14 | 0.14 | +0.10 | +250.00% | 0.00 | 46 | 798 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 74.00 | 0.01 | 0.69 | 0.35 | 0.05 | -0.04 | -44.45% | 0.00 | 166 | 3,593 | 1.37 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 431 | 1,998 | 1.44 | -0.01 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 220 | 2,837 | 1.37 | -0.02 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 77.00 | 0.07 | 0.46 | 0.27 | 0.09 | -0.03 | -25.00% | 0.00 | 247 | 641 | 1.51 | -0.03 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 78.00 | 0.10 | 0.35 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 71 | 3,869 | 1.29 | -0.05 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 79.00 | 0.16 | 0.31 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 88 | 1,255 | 1.20 | -0.06 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 0.22 | 0.48 | 0.35 | 0.26 | -0.07 | -21.22% | 0.00 | 208 | 6,016 | 1.22 | -0.07 | 0.02 | -0.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 81.00 | 0.22 | 0.51 | 0.37 | 0.38 | +0.01 | +2.71% | 0.00 | 76 | 1,333 | 1.13 | -0.10 | 0.02 | -0.27 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 82.00 | 0.26 | 0.63 | 0.45 | 0.39 | -0.15 | -27.78% | 0.01 | 347 | 1,159 | 1.10 | -0.12 | 0.03 | -0.32 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 83.00 | 0.50 | 0.67 | 0.59 | 0.60 | -0.07 | -10.45% | 0.01 | 344 | 4,357 | 1.10 | -0.15 | 0.03 | -0.37 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 84.00 | 0.65 | 0.81 | 0.73 | 0.66 | -0.21 | -24.14% | 0.01 | 499 | 4,876 | 1.08 | -0.18 | 0.04 | -0.42 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.20 | -17.40% | 0.01 | 8,609 | 1,177 | 1.05 | -0.22 | 0.04 | -0.47 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 86.00 | 1.01 | 1.29 | 1.15 | 1.12 | -0.31 | -21.68% | 0.01 | 2,577 | 537 | 1.05 | -0.26 | 0.05 | -0.51 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 87.00 | 1.06 | 1.49 | 1.28 | 1.25 | -0.44 | -26.04% | 0.01 | 511 | 940 | 0.95 | -0.31 | 0.05 | -0.54 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 88.00 | 1.40 | 1.85 | 1.63 | 1.65 | -0.55 | -25.00% | 0.02 | 4,418 | 1,008 | 0.95 | -0.36 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 89.00 | 1.67 | 2.30 | 1.99 | 1.91 | -0.87 | -31.30% | 0.02 | 114 | 197 | 0.93 | -0.42 | 0.06 | -0.60 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 2.30 | 3.00 | 2.65 | 2.44 | -0.76 | -23.75% | 0.03 | 162 | 586 | 1.00 | -0.48 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 91.00 | 2.54 | 4.10 | 3.32 | 3.05 | -0.95 | -23.75% | 0.04 | 68 | 170 | 1.04 | -0.55 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 92.00 | 3.20 | 4.35 | 3.78 | 3.50 | -0.80 | -18.61% | 0.04 | 1 | 39 | 0.99 | -0.61 | 0.06 | -0.60 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 93.00 | 3.85 | 5.40 | 4.63 | 3.95 | -1.06 | -21.16% | 0.05 | 4 | 22 | 1.06 | -0.66 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 94.00 | 4.35 | 6.20 | 5.28 | 4.82 | -1.26 | -20.73% | 0.06 | 15 | 87 | 1.03 | -0.72 | 0.05 | -0.55 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 5.05 | 6.95 | 6.00 | 7.58 | 0.00 | 0.00% | 0.06 | 0 | 76 | 1.00 | -0.76 | 0.05 | -0.51 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 96.00 | 5.95 | 7.80 | 6.88 | 6.25 | -3.25 | -34.22% | 0.07 | 10 | 12 | 1.03 | -0.80 | 0.04 | -0.46 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 97.00 | 6.80 | 8.65 | 7.73 | 13.25 | 0.00 | 0.00% | 0.08 | 0 | 95 | 1.02 | -0.84 | 0.04 | -0.42 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 98.00 | 7.65 | 9.50 | 8.58 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.93 | -0.87 | 0.03 | -0.37 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 99.00 | 8.55 | 10.45 | 9.50 | 19.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.67 | -0.89 | 0.03 | -0.32 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 9.45 | 11.30 | 10.38 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 331 | 1.69 | -0.91 | 0.02 | -0.28 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 101.00 | 8.95 | 13.10 | 11.03 | % | 0.11 | 0 | 0 | 2.12 | -0.93 | 0.02 | -0.23 | 10/29/2025 3:59:50 PM EST | |||
| 102.00 | 9.85 | 14.05 | 11.95 | % | 0.12 | 0 | 0 | 2.19 | -0.95 | 0.02 | -0.17 | 10/29/2025 3:59:50 PM EST | |||
| 103.00 | 10.80 | 15.00 | 12.90 | % | 0.13 | 0 | 0 | 2.26 | -0.96 | 0.01 | -0.11 | 10/29/2025 3:59:50 PM EST | |||
| 104.00 | 11.80 | 16.00 | 13.90 | % | 0.13 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.07 | 10/29/2025 3:59:50 PM EST | |||
| 105.00 | 13.65 | 16.95 | 15.30 | % | 0.15 | 0 | 0 | 2.25 | -0.97 | 0.01 | -0.08 | 10/29/2025 3:59:50 PM EST | |||
| 106.00 | 13.75 | 17.95 | 15.85 | % | 0.15 | 0 | 0 | 2.30 | -0.99 | 0.01 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 107.00 | 14.75 | 18.95 | 16.85 | % | 0.16 | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.03 | 10/29/2025 3:59:50 PM EST | |||
| 108.00 | 16.60 | 19.60 | 18.10 | % | 0.17 | 0 | 0 | 2.65 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 109.00 | 16.85 | 20.60 | 18.73 | % | 0.17 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 110.00 | 18.60 | 21.60 | 20.10 | 21.24 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.81 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 111.00 | 18.75 | 22.60 | 20.68 | % | 0.19 | 0 | 0 | 2.89 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 112.00 | 19.75 | 23.05 | 21.40 | % | 0.19 | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 113.00 | 20.75 | 24.05 | 22.40 | % | 0.20 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 115.00 | 22.75 | 26.95 | 24.85 | 25.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 27.75 | 31.60 | 29.68 | % | 0.25 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 125.00 | 32.75 | 36.05 | 34.40 | % | 0.28 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 130.00 | 37.75 | 41.95 | 39.85 | % | 0.31 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 135.00 | 42.75 | 46.10 | 44.43 | % | 0.33 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |