Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $234.33 as of 8/17/2026 8:11:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 192.85 | 195.55 | 194.20 | 194.22 | +15.10 | +8.43% | 4.85 | 4 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 45.00 | 187.80 | 190.65 | 189.23 | 189.24 | +57.39 | +43.53% | 4.21 | 2 | 7 | 9.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 182.40 | 185.80 | 184.10 | 168.00 | 0.00 | 0.00% | 3.68 | 0 | 39 | 8.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 55.00 | 177.70 | 180.95 | 179.33 | 135.85 | 0.00 | 0.00% | 3.26 | 0 | 119 | 8.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 172.70 | 175.75 | 174.23 | 178.02 | +48.85 | +37.82% | 2.90 | 3 | 645 | 7.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 65.00 | 167.65 | 170.75 | 169.20 | 173.12 | +17.05 | +10.93% | 2.60 | 1 | 41 | 7.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 70.00 | 162.65 | 165.80 | 164.23 | 139.64 | 0.00 | 0.00% | 2.35 | 0 | 60 | 7.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 75.00 | 157.70 | 161.05 | 159.38 | 140.49 | 0.00 | 0.00% | 2.13 | 0 | 98 | 6.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 80.00 | 152.70 | 156.00 | 154.35 | 158.50 | +19.55 | +14.07% | 1.93 | 5 | 666 | 6.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 85.00 | 147.65 | 151.00 | 149.33 | 125.17 | 0.00 | 0.00% | 1.76 | 0 | 195 | 6.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 142.65 | 146.00 | 144.33 | 123.00 | 0.00 | 0.00% | 1.60 | 0 | 263 | 5.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 137.65 | 141.10 | 139.38 | 140.54 | +20.80 | +17.38% | 1.47 | 1 | 225 | 5.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 100.00 | 132.70 | 136.00 | 134.35 | 134.43 | +8.47 | +6.73% | 1.34 | 2 | 739 | 5.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 105.00 | 127.65 | 131.10 | 129.38 | 118.95 | 0.00 | 0.00% | 1.23 | 0 | 322 | 4.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 110.00 | 123.00 | 126.10 | 124.55 | 124.55 | +13.15 | +11.81% | 1.13 | 4 | 333 | 4.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 115.00 | 117.70 | 121.00 | 119.35 | 106.05 | 0.00 | 0.00% | 1.04 | 0 | 330 | 4.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 120.00 | 113.50 | 115.30 | 114.40 | 116.85 | +16.17 | +16.07% | 0.95 | 2 | 389 | 3.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 125.00 | 107.70 | 111.00 | 109.35 | 110.03 | +15.19 | +16.02% | 0.87 | 2 | 1,280 | 3.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 130.00 | 102.70 | 105.95 | 104.33 | 106.53 | +17.03 | +19.03% | 0.80 | 1 | 885 | 3.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 135.00 | 97.70 | 100.70 | 99.20 | 84.70 | 0.00 | 0.00% | 0.73 | 0 | 486 | 3.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 140.00 | 92.75 | 95.30 | 94.03 | 95.95 | +15.24 | +18.89% | 0.67 | 4 | 955 | 3.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 145.00 | 87.80 | 91.05 | 89.43 | 84.00 | 0.00 | 0.00% | 0.62 | 0 | 231 | 3.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 150.00 | 82.70 | 85.35 | 84.03 | 84.33 | +13.42 | +18.93% | 0.56 | 16 | 3,805 | 2.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 152.50 | 80.50 | 83.35 | 81.93 | % | 0.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 155.00 | 77.70 | 80.30 | 79.00 | 80.00 | +13.20 | +19.76% | 0.51 | 1 | 1,268 | 2.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 157.50 | 75.65 | 78.65 | 77.15 | 67.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 160.00 | 73.70 | 75.45 | 74.58 | 74.37 | +13.75 | +22.69% | 0.47 | 1 | 654 | 2.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 162.50 | 70.60 | 73.55 | 72.08 | 71.20 | +12.72 | +21.76% | 0.44 | 2 | 44 | 2.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 165.00 | 67.75 | 71.15 | 69.45 | 68.72 | +12.74 | +22.76% | 0.42 | 2 | 968 | 2.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 167.50 | 65.25 | 68.65 | 66.95 | 71.00 | +19.92 | +39.00% | 0.40 | 2 | 69 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 170.00 | 62.75 | 65.40 | 64.08 | 65.50 | +14.33 | +28.01% | 0.38 | 12 | 3,242 | 2.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 172.50 | 60.60 | 62.90 | 61.75 | 65.80 | +18.47 | +39.03% | 0.36 | 1 | 264 | 1.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 175.00 | 57.75 | 60.35 | 59.05 | 61.47 | +15.75 | +34.45% | 0.34 | 8 | 3,704 | 1.87 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 177.50 | 55.25 | 58.25 | 56.75 | 58.45 | +14.95 | +34.37% | 0.32 | 2 | 360 | 1.92 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 180.00 | 52.75 | 55.35 | 54.05 | 58.00 | +18.28 | +46.03% | 0.30 | 20 | 1,534 | 1.72 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 182.50 | 50.35 | 52.90 | 51.63 | 54.47 | +13.66 | +33.48% | 0.28 | 8 | 602 | 1.66 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 185.00 | 47.80 | 50.80 | 49.30 | 50.22 | +15.31 | +43.86% | 0.27 | 53 | 916 | 1.71 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 187.50 | 45.30 | 48.70 | 47.00 | 45.00 | +8.70 | +23.97% | 0.25 | 1 | 169 | 1.73 | 0.99 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 190.00 | 43.70 | 45.45 | 44.58 | 45.93 | +15.50 | +50.94% | 0.23 | 30 | 1,269 | 1.46 | 0.99 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 192.50 | 40.60 | 43.00 | 41.80 | 43.00 | +15.12 | +54.24% | 0.22 | 6 | 274 | 1.40 | 0.98 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 195.00 | 37.90 | 40.60 | 39.25 | 41.29 | +14.79 | +55.82% | 0.20 | 28 | 3,045 | 1.35 | 0.98 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 197.50 | 35.45 | 37.70 | 36.58 | 38.02 | +13.03 | +52.15% | 0.19 | 11 | 123 | 1.13 | 0.97 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 200.00 | 33.50 | 35.60 | 34.55 | 35.75 | +13.53 | +60.90% | 0.17 | 93 | 9,596 | 1.21 | 0.96 | 0.00 | -0.32 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 202.50 | 30.60 | 34.00 | 32.30 | 33.76 | +11.91 | +54.51% | 0.16 | 9 | 156 | 1.32 | 0.95 | 0.00 | -0.37 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 205.00 | 28.25 | 30.80 | 29.53 | 30.85 | +12.35 | +66.76% | 0.14 | 80 | 269 | 1.11 | 0.94 | 0.01 | -0.40 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 207.50 | 25.90 | 28.40 | 27.15 | 29.00 | +12.39 | +74.60% | 0.13 | 37 | 119 | 1.05 | 0.93 | 0.01 | -0.45 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 210.00 | 24.60 | 26.40 | 25.50 | 24.45 | +10.06 | +69.91% | 0.12 | 248 | 4,664 | 0.63 | 0.91 | 0.01 | -0.50 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 212.50 | 22.25 | 24.10 | 23.18 | 23.61 | +11.19 | +90.10% | 0.11 | 32 | 1,262 | 0.69 | 0.89 | 0.01 | -0.56 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 215.00 | 19.85 | 21.85 | 20.85 | 21.38 | +9.88 | +85.92% | 0.10 | 692 | 2,730 | 0.98 | 0.87 | 0.01 | -0.62 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 217.50 | 17.65 | 19.40 | 18.53 | 19.65 | +10.30 | +110.16% | 0.09 | 124 | 508 | 0.68 | 0.84 | 0.01 | -0.69 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 220.00 | 16.20 | 17.25 | 16.73 | 17.00 | +7.95 | +87.85% | 0.08 | 945 | 5,021 | 0.72 | 0.80 | 0.02 | -0.76 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 222.50 | 14.40 | 15.45 | 14.93 | 15.23 | +7.45 | +95.76% | 0.07 | 157 | 317 | 0.73 | 0.76 | 0.02 | -0.83 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 225.00 | 12.75 | 13.65 | 13.20 | 13.25 | +6.60 | +99.25% | 0.06 | 1,708 | 1,840 | 0.75 | 0.72 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 227.50 | 11.10 | 12.05 | 11.58 | 11.80 | +5.90 | +100.00% | 0.05 | 302 | 3,431 | 0.75 | 0.67 | 0.02 | -0.96 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 230.00 | 9.50 | 10.35 | 9.93 | 10.20 | +5.30 | +108.17% | 0.04 | 2,717 | 4,814 | 0.75 | 0.62 | 0.02 | -1.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 232.50 | 8.40 | 9.15 | 8.78 | 8.95 | +4.90 | +120.99% | 0.04 | 1,044 | 575 | 0.77 | 0.57 | 0.02 | -1.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 235.00 | 7.30 | 7.65 | 7.48 | 7.53 | +4.13 | +121.48% | 0.03 | 3,585 | 4,889 | 0.76 | 0.52 | 0.02 | -1.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 237.50 | 6.25 | 6.55 | 6.40 | 6.40 | +3.62 | +130.22% | 0.03 | 1,751 | 543 | 0.77 | 0.47 | 0.02 | -1.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 240.00 | 5.20 | 5.60 | 5.40 | 5.45 | +3.00 | +122.45% | 0.02 | 10,202 | 13,040 | 0.77 | 0.42 | 0.02 | -1.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 242.50 | 4.45 | 4.75 | 4.60 | 4.72 | +2.69 | +132.52% | 0.02 | 3,401 | 410 | 0.78 | 0.37 | 0.02 | -0.97 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 245.00 | 3.70 | 3.90 | 3.80 | 3.80 | +2.11 | +124.86% | 0.02 | 4,494 | 2,263 | 0.78 | 0.33 | 0.02 | -0.92 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 247.50 | 3.00 | 3.40 | 3.20 | 3.20 | +1.82 | +131.89% | 0.01 | 1,700 | 1,704 | 0.79 | 0.29 | 0.02 | -0.86 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 250.00 | 2.60 | 2.72 | 2.66 | 2.73 | +1.58 | +137.40% | 0.01 | 10,632 | 15,548 | 0.79 | 0.25 | 0.02 | -0.80 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 252.50 | 2.08 | 2.25 | 2.17 | 2.25 | +1.35 | +150.00% | 0.01 | 596 | 202 | 0.79 | 0.21 | 0.01 | -0.73 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 255.00 | 1.66 | 1.88 | 1.77 | 1.82 | +0.99 | +119.28% | 0.01 | 1,261 | 2,341 | 0.80 | 0.18 | 0.01 | -0.66 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 257.50 | 1.42 | 1.55 | 1.49 | 1.47 | +0.81 | +122.73% | 0.01 | 311 | 267 | 0.81 | 0.15 | 0.01 | -0.59 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 260.00 | 1.15 | 1.23 | 1.19 | 1.19 | +0.61 | +105.18% | 0.00 | 6,164 | 9,041 | 0.81 | 0.13 | 0.01 | -0.52 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 262.50 | 0.94 | 1.03 | 0.99 | 0.98 | +0.53 | +117.78% | 0.00 | 380 | 198 | 0.82 | 0.11 | 0.01 | -0.46 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 265.00 | 0.77 | 0.84 | 0.81 | 0.80 | +0.42 | +110.53% | 0.00 | 8,676 | 3,695 | 0.83 | 0.09 | 0.01 | -0.41 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 267.50 | 0.61 | 0.70 | 0.66 | 0.64 | +0.31 | +93.94% | 0.00 | 593 | 119 | 0.83 | 0.08 | 0.01 | -0.36 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 270.00 | 0.50 | 0.58 | 0.54 | 0.55 | +0.26 | +89.66% | 0.00 | 2,761 | 8,022 | 0.84 | 0.06 | 0.01 | -0.31 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 272.50 | 0.34 | 0.56 | 0.45 | 0.51 | +0.20 | +64.52% | 0.00 | 229 | 42 | 0.85 | 0.05 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 275.00 | 0.20 | 0.49 | 0.35 | 0.35 | +0.12 | +52.18% | 0.00 | 646 | 907 | 0.84 | 0.04 | 0.00 | -0.24 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 277.50 | 0.14 | 0.46 | 0.30 | 0.43 | +0.26 | +152.95% | 0.00 | 348 | 153 | 0.85 | 0.04 | 0.00 | -0.21 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 280.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.09 | +64.29% | 0.00 | 2,942 | 14,829 | 0.86 | 0.03 | 0.00 | -0.18 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 282.50 | 0.08 | 0.32 | 0.20 | 0.29 | +0.19 | +190.00% | 0.00 | 347 | 26 | 0.86 | 0.03 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 285.00 | 0.11 | 0.26 | 0.19 | 0.17 | +0.08 | +88.89% | 0.00 | 205 | 151 | 0.90 | 0.02 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 287.50 | 0.06 | 0.25 | 0.16 | 0.19 | +0.10 | +111.12% | 0.00 | 84 | 83 | 0.89 | 0.02 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 290.00 | 0.05 | 0.16 | 0.11 | 0.13 | +0.04 | +44.45% | 0.00 | 663 | 2,505 | 0.89 | 0.01 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 292.50 | 0.04 | 0.16 | 0.10 | 0.16 | +0.09 | +128.58% | 0.00 | 30 | 65 | 0.91 | 0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 295.00 | 0.05 | 0.21 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 151 | 43 | 0.98 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 297.50 | 0.03 | 0.11 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 62 | 538 | 0.94 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 300.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1,515 | 11,768 | 0.98 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 302.50 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 118 | 10 | 0.95 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 305.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 1,032 | 29 | 0.99 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 307.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 8 | 0.96 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 310.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 191 | 1,618 | 1.00 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 312.50 | 0.01 | 0.08 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 10 | 63 | 1.03 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 315.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 60 | 23 | 1.03 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 361 | 5,566 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 1,141 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 1,108 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1,714 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 1,029 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 290 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 612 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 277 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 4,079 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 574 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 2.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 745 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,880 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,715 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,497 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 371 | 1,778 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,955 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 4,048 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 729 | 2.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 547 | 1,060 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 9,264 | 2.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 2,995 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 1,340 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,087 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 212 | 6,459 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 2,832 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 254 | 8,479 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 152.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 33 | 62 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 4,447 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 157.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 198 | 2,449 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 162.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 117 | 1,452 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 65 | 2,021 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 167.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 384 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 128 | 4,414 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 172.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 75 | 424 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 199 | 2,918 | 1.10 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 177.50 | 0.03 | 0.14 | 0.09 | 0.04 | -0.09 | -69.24% | 0.00 | 44 | 380 | 1.12 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 180.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 930 | 4,618 | 1.02 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 182.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 323 | 263 | 0.95 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.19 | -76.00% | 0.00 | 482 | 3,156 | 0.95 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 187.50 | 0.05 | 0.13 | 0.09 | 0.09 | -0.31 | -77.50% | 0.00 | 81 | 427 | 0.94 | -0.01 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 190.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.39 | -81.25% | 0.00 | 585 | 3,200 | 0.92 | -0.01 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 192.50 | 0.11 | 0.22 | 0.17 | 0.12 | -0.47 | -79.67% | 0.00 | 371 | 845 | 0.94 | -0.02 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 195.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.70 | -82.36% | 0.00 | 464 | 3,132 | 0.88 | -0.02 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 197.50 | 0.16 | 0.24 | 0.20 | 0.16 | -0.85 | -84.16% | 0.00 | 201 | 715 | 0.86 | -0.03 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 200.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.98 | -77.78% | 0.00 | 3,550 | 9,775 | 0.85 | -0.04 | 0.00 | -0.32 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 202.50 | 0.34 | 0.41 | 0.38 | 0.35 | -1.38 | -79.77% | 0.00 | 737 | 561 | 0.84 | -0.05 | 0.00 | -0.37 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 205.00 | 0.44 | 0.48 | 0.46 | 0.48 | -1.62 | -77.15% | 0.00 | 711 | 949 | 0.82 | -0.06 | 0.01 | -0.40 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 207.50 | 0.58 | 0.70 | 0.64 | 0.64 | -2.07 | -76.39% | 0.00 | 733 | 574 | 0.82 | -0.07 | 0.01 | -0.45 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 210.00 | 0.80 | 0.90 | 0.85 | 0.80 | -2.45 | -75.39% | 0.00 | 2,616 | 4,221 | 0.82 | -0.09 | 0.01 | -0.50 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 212.50 | 1.02 | 1.14 | 1.08 | 1.09 | -2.91 | -72.75% | 0.01 | 300 | 921 | 0.81 | -0.11 | 0.01 | -0.56 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 215.00 | 1.34 | 1.51 | 1.43 | 1.41 | -3.39 | -70.63% | 0.01 | 756 | 1,670 | 0.81 | -0.13 | 0.01 | -0.62 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 217.50 | 1.85 | 2.02 | 1.94 | 1.84 | -4.46 | -70.80% | 0.01 | 821 | 550 | 0.82 | -0.16 | 0.01 | -0.69 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 220.00 | 2.30 | 2.53 | 2.42 | 2.35 | -4.65 | -66.43% | 0.01 | 1,659 | 2,780 | 0.81 | -0.20 | 0.02 | -0.76 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 222.50 | 2.86 | 3.10 | 2.98 | 2.95 | -5.50 | -65.09% | 0.01 | 250 | 411 | 0.80 | -0.24 | 0.02 | -0.83 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 225.00 | 3.65 | 3.90 | 3.78 | 3.70 | -6.35 | -63.19% | 0.02 | 833 | 728 | 0.81 | -0.28 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 227.50 | 4.50 | 4.70 | 4.60 | 4.55 | -7.95 | -63.60% | 0.02 | 373 | 149 | 0.80 | -0.33 | 0.02 | -0.96 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 230.00 | 5.50 | 5.80 | 5.65 | 5.65 | -7.10 | -55.69% | 0.02 | 1,387 | 2,418 | 0.81 | -0.38 | 0.02 | -1.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 232.50 | 6.60 | 7.05 | 6.83 | 6.74 | -10.09 | -59.96% | 0.03 | 1,088 | 44 | 0.82 | -0.43 | 0.02 | -1.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 235.00 | 7.80 | 8.15 | 7.98 | 7.90 | -10.60 | -57.30% | 0.03 | 1,840 | 69 | 0.81 | -0.48 | 0.02 | -1.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 237.50 | 9.25 | 9.65 | 9.45 | 9.38 | -12.69 | -57.50% | 0.04 | 1,193 | 29 | 0.82 | -0.53 | 0.02 | -1.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 240.00 | 10.60 | 11.15 | 10.88 | 10.33 | -10.54 | -50.51% | 0.05 | 360 | 2,348 | 0.82 | -0.58 | 0.02 | -1.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 242.50 | 12.25 | 13.00 | 12.63 | 12.65 | -8.31 | -39.65% | 0.05 | 73 | 1 | 0.83 | -0.63 | 0.02 | -0.97 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 245.00 | 13.95 | 14.60 | 14.28 | 13.65 | -11.76 | -46.29% | 0.06 | 114 | 42 | 0.82 | -0.67 | 0.02 | -0.92 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 247.50 | 15.70 | 16.90 | 16.30 | 14.83 | -16.87 | -53.22% | 0.07 | 26 | 1 | 0.85 | -0.71 | 0.02 | -0.86 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 250.00 | 17.70 | 18.90 | 18.30 | 18.63 | -11.99 | -39.16% | 0.07 | 86 | 2,689 | 0.86 | -0.75 | 0.02 | -0.80 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 252.50 | 19.75 | 20.55 | 20.15 | 19.35 | % | 0.08 | 19 | 0 | 0.85 | -0.79 | 0.01 | -0.73 | 8/17/2026 | 8/17/2026 4:00:06 PM EST | |
| 255.00 | 21.70 | 23.30 | 22.50 | 22.60 | -13.17 | -36.82% | 0.09 | 51 | 31 | 0.90 | -0.82 | 0.01 | -0.66 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 257.50 | 22.85 | 26.25 | 24.55 | 44.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | -0.85 | 0.01 | -0.59 | 8/6/2026 | 8/17/2026 4:00:06 PM EST |
| 260.00 | 25.55 | 28.10 | 26.83 | 27.80 | -12.20 | -30.50% | 0.10 | 532 | 1,634 | 1.02 | -0.87 | 0.01 | -0.52 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 262.50 | 27.35 | 30.75 | 29.05 | 45.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | -0.89 | 0.01 | -0.46 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 265.00 | 29.85 | 33.05 | 31.45 | 30.47 | -25.73 | -45.79% | 0.12 | 8 | 4 | 1.15 | -0.91 | 0.01 | -0.41 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 267.50 | 32.00 | 35.40 | 33.70 | 54.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | -0.92 | 0.01 | -0.36 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 270.00 | 35.15 | 37.70 | 36.43 | 36.52 | -14.25 | -28.07% | 0.13 | 16 | 1,746 | 1.18 | -0.94 | 0.01 | -0.31 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 272.50 | 36.85 | 40.20 | 38.53 | % | 0.14 | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.27 | 8/17/2026 4:00:06 PM EST | |||
| 275.00 | 39.25 | 42.60 | 40.93 | % | 0.15 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.24 | 8/17/2026 4:00:06 PM EST | |||
| 277.50 | 41.75 | 45.05 | 43.40 | % | 0.16 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.21 | 8/17/2026 4:00:06 PM EST | |||
| 280.00 | 44.95 | 47.50 | 46.23 | 42.28 | -9.07 | -17.67% | 0.17 | 10 | 596 | 1.38 | -0.97 | 0.00 | -0.18 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 282.50 | 46.70 | 49.95 | 48.33 | % | 0.17 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.15 | 8/17/2026 4:00:06 PM EST | |||
| 285.00 | 49.20 | 52.40 | 50.80 | % | 0.18 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.13 | 8/17/2026 4:00:06 PM EST | |||
| 287.50 | 51.55 | 54.90 | 53.23 | % | 0.19 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.11 | 8/17/2026 4:00:06 PM EST | |||
| 290.00 | 54.15 | 57.35 | 55.75 | 68.35 | 0.00 | 0.00% | 0.19 | 0 | 549 | 1.54 | -0.99 | 0.00 | -0.10 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 292.50 | 56.60 | 59.95 | 58.28 | % | 0.20 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.08 | 8/17/2026 4:00:06 PM EST | |||
| 295.00 | 59.00 | 62.45 | 60.73 | % | 0.21 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.06 | 8/17/2026 4:00:06 PM EST | |||
| 297.50 | 61.60 | 64.90 | 63.25 | % | 0.21 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.05 | 8/17/2026 4:00:06 PM EST | |||
| 300.00 | 64.85 | 66.90 | 65.88 | 82.59 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.57 | -0.99 | 0.00 | -0.04 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 302.50 | 66.55 | 69.85 | 68.20 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.03 | 8/17/2026 4:00:06 PM EST | |||
| 305.00 | 69.10 | 72.40 | 70.75 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 8/17/2026 4:00:06 PM EST | |||
| 307.50 | 71.60 | 74.95 | 73.28 | 89.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 310.00 | 74.10 | 77.05 | 75.58 | 142.14 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.72 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/17/2026 4:00:06 PM EST |
| 312.50 | 76.50 | 79.90 | 78.20 | 76.66 | % | 0.25 | 6 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST | |
| 315.00 | 79.10 | 82.35 | 80.73 | 79.14 | % | 0.26 | 12 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST | |
| 320.00 | 84.30 | 87.30 | 85.80 | 83.68 | -11.42 | -12.01% | 0.27 | 6 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 330.00 | 94.10 | 97.35 | 95.73 | 135.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:06 PM EST |
| 340.00 | 104.10 | 107.20 | 105.65 | 160.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:06 PM EST |
| 350.00 | 114.30 | 117.00 | 115.65 | 125.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 360.00 | 124.10 | 127.25 | 125.68 | 185.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:06 PM EST |
| 370.00 | 134.50 | 137.45 | 135.98 | 123.41 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:06 PM EST |
| 380.00 | 144.10 | 147.25 | 145.68 | 155.29 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 390.00 | 154.30 | 157.25 | 155.78 | 200.86 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:06 PM EST |
| 400.00 | 164.00 | 167.30 | 165.65 | 210.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:06 PM EST |
| 410.00 | 174.10 | 177.05 | 175.58 | 206.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:06 PM EST |
| 420.00 | 184.05 | 187.20 | 185.63 | 234.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:06 PM EST |
| 430.00 | 194.10 | 197.35 | 195.73 | 202.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:06 PM EST |
| 440.00 | 204.10 | 207.30 | 205.70 | 171.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:06 PM EST |
| 450.00 | 214.05 | 217.35 | 215.70 | 216.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 4:00:06 PM EST |
| 460.00 | 224.10 | 227.35 | 225.73 | 177.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 4:00:06 PM EST |
| 470.00 | 234.10 | 237.20 | 235.65 | 204.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:06 PM EST |
| 480.00 | 244.10 | 247.30 | 245.70 | 211.91 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:06 PM EST |