Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $272.29 as of 10/5/2026 11:35:04 AM 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 | 231.00 | 231.85 | 231.43 | 201.85 | 0.00 | 0.00% | 5.79 | 0 | 19 | 2.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 11:58:57 AM EST |
| 45.00 | 226.00 | 226.90 | 226.45 | 231.90 | 0.00 | 0.00% | 5.03 | 0 | 14 | 2.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 50.00 | 221.05 | 221.90 | 221.48 | 220.15 | -6.55 | -2.89% | 4.43 | 9 | 78 | 2.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 55.00 | 216.10 | 216.95 | 216.53 | 200.25 | 0.00 | 0.00% | 3.94 | 0 | 45 | 2.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 60.00 | 211.10 | 211.95 | 211.53 | 200.75 | 0.00 | 0.00% | 3.53 | 0 | 47 | 2.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 65.00 | 206.15 | 207.00 | 206.58 | 206.65 | +10.95 | +5.60% | 3.18 | 1 | 24 | 1.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 70.00 | 201.15 | 202.05 | 201.60 | 251.37 | 0.00 | 0.00% | 2.88 | 0 | 60 | 1.83 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/5/2026 11:58:57 AM EST |
| 75.00 | 196.20 | 197.05 | 196.63 | 188.20 | 0.00 | 0.00% | 2.62 | 0 | 41 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 80.00 | 191.25 | 192.10 | 191.68 | 192.70 | +4.10 | +2.18% | 2.40 | 1 | 290 | 1.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 85.00 | 186.25 | 187.15 | 186.70 | 182.50 | 0.00 | 0.00% | 2.20 | 0 | 56 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 90.00 | 181.30 | 182.15 | 181.73 | 181.75 | +5.40 | +3.07% | 2.02 | 2 | 757 | 1.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 95.00 | 176.35 | 177.20 | 176.78 | 174.60 | +7.60 | +4.56% | 1.86 | 3 | 116 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 100.00 | 171.35 | 172.25 | 171.80 | 173.25 | -1.25 | -0.72% | 1.72 | 2 | 445 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 105.00 | 166.40 | 167.25 | 166.83 | 172.50 | +18.80 | +12.24% | 1.59 | 1 | 175 | 1.31 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 110.00 | 161.45 | 162.30 | 161.88 | 162.28 | +7.48 | +4.84% | 1.47 | 3 | 233 | 1.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 115.00 | 156.50 | 157.35 | 156.93 | 154.60 | +1.55 | +1.02% | 1.36 | 5 | 502 | 1.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 120.00 | 151.50 | 152.40 | 151.95 | 145.70 | 0.00 | 0.00% | 1.27 | 0 | 229 | 1.15 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 11:58:57 AM EST |
| 125.00 | 146.55 | 147.45 | 147.00 | 147.90 | +7.95 | +5.69% | 1.18 | 1 | 1,383 | 1.12 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 130.00 | 141.60 | 142.50 | 142.05 | 140.95 | +7.85 | +5.90% | 1.09 | 1 | 1,600 | 1.07 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 135.00 | 136.65 | 137.55 | 137.10 | 138.30 | +12.90 | +10.29% | 1.02 | 2 | 344 | 1.02 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 140.00 | 131.70 | 132.60 | 132.15 | 122.33 | 0.00 | 0.00% | 0.94 | 0 | 589 | 0.97 | 1.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 145.00 | 126.80 | 127.65 | 127.23 | 128.55 | -4.40 | -3.31% | 0.88 | 2 | 159 | 0.95 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 150.00 | 121.85 | 122.70 | 122.28 | 122.80 | -1.33 | -1.08% | 0.82 | 2 | 677 | 0.91 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 155.00 | 116.95 | 117.80 | 117.38 | 118.23 | +7.23 | +6.52% | 0.76 | 2 | 175 | 0.72 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 160.00 | 112.25 | 112.90 | 112.58 | 116.90 | 0.00 | 0.00% | 0.70 | 0 | 450 | 0.78 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 165.00 | 107.35 | 108.00 | 107.68 | 115.51 | 0.00 | 0.00% | 0.65 | 0 | 330 | 0.75 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 170.00 | 102.50 | 103.10 | 102.80 | 103.45 | -2.90 | -2.73% | 0.60 | 1 | 735 | 0.74 | 0.98 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 175.00 | 97.55 | 98.25 | 97.90 | 103.45 | -0.15 | -0.15% | 0.56 | 1 | 247 | 0.72 | 0.97 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 180.00 | 92.85 | 93.45 | 93.15 | 94.20 | -1.35 | -1.42% | 0.52 | 9 | 952 | 0.70 | 0.97 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 185.00 | 88.05 | 88.65 | 88.35 | 88.89 | -0.86 | -0.96% | 0.48 | 11 | 791 | 0.68 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 190.00 | 83.30 | 83.90 | 83.60 | 84.09 | -3.31 | -3.79% | 0.44 | 1 | 688 | 0.68 | 0.95 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 195.00 | 78.65 | 79.25 | 78.95 | 79.68 | -1.73 | -2.13% | 0.40 | 14 | 297 | 0.66 | 0.94 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 200.00 | 73.80 | 74.65 | 74.23 | 75.60 | -0.90 | -1.18% | 0.37 | 16 | 1,320 | 0.65 | 0.93 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 210.00 | 65.15 | 65.70 | 65.43 | 66.30 | -2.08 | -3.05% | 0.31 | 25 | 1,178 | 0.64 | 0.91 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 220.00 | 56.65 | 57.25 | 56.95 | 57.40 | -1.15 | -1.97% | 0.26 | 129 | 1,756 | 0.62 | 0.87 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 230.00 | 48.80 | 49.35 | 49.08 | 49.70 | -2.45 | -4.70% | 0.21 | 12 | 1,197 | 0.62 | 0.82 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 240.00 | 41.55 | 42.05 | 41.80 | 42.00 | -1.50 | -3.45% | 0.17 | 19 | 1,848 | 0.61 | 0.77 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 250.00 | 35.05 | 35.40 | 35.23 | 35.52 | -1.63 | -4.39% | 0.14 | 53 | 4,374 | 0.61 | 0.71 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 260.00 | 29.30 | 29.65 | 29.48 | 29.50 | -1.75 | -5.60% | 0.11 | 297 | 3,234 | 0.61 | 0.64 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 270.00 | 24.30 | 24.65 | 24.48 | 24.80 | -1.45 | -5.53% | 0.09 | 461 | 2,381 | 0.61 | 0.57 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 280.00 | 20.00 | 20.40 | 20.20 | 20.45 | -1.49 | -6.80% | 0.07 | 214 | 2,531 | 0.62 | 0.51 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 290.00 | 16.45 | 16.75 | 16.60 | 16.65 | -1.45 | -8.02% | 0.06 | 311 | 2,245 | 0.62 | 0.44 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 300.00 | 13.40 | 13.80 | 13.60 | 13.75 | -1.30 | -8.64% | 0.05 | 518 | 10,385 | 0.62 | 0.39 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 310.00 | 10.90 | 11.25 | 11.08 | 11.53 | -1.33 | -10.35% | 0.04 | 169 | 8,873 | 0.63 | 0.33 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 320.00 | 8.85 | 9.15 | 9.00 | 9.15 | -1.26 | -12.11% | 0.03 | 203 | 6,314 | 0.63 | 0.28 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 330.00 | 7.15 | 7.45 | 7.30 | 7.55 | -1.14 | -13.12% | 0.02 | 86 | 1,032 | 0.63 | 0.24 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 340.00 | 5.75 | 5.95 | 5.85 | 5.85 | -0.98 | -14.35% | 0.02 | 70 | 978 | 0.64 | 0.20 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 350.00 | 4.70 | 4.90 | 4.80 | 4.56 | -1.19 | -20.70% | 0.01 | 278 | 2,739 | 0.64 | 0.17 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 360.00 | 3.80 | 4.00 | 3.90 | 4.15 | -0.64 | -13.37% | 0.01 | 40 | 751 | 0.65 | 0.14 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 370.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.70 | -17.50% | 0.01 | 40 | 337 | 0.65 | 0.12 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 380.00 | 2.52 | 2.60 | 2.56 | 2.76 | -0.44 | -13.75% | 0.01 | 4 | 877 | 0.66 | 0.10 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 390.00 | 2.05 | 2.18 | 2.12 | 2.26 | -0.38 | -14.40% | 0.01 | 3 | 525 | 0.67 | 0.08 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 400.00 | 1.68 | 1.77 | 1.73 | 1.78 | -0.38 | -17.60% | 0.00 | 90 | 3,431 | 0.67 | 0.07 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 410.00 | 1.38 | 1.46 | 1.42 | 1.59 | -0.29 | -15.43% | 0.00 | 5 | 2,446 | 0.68 | 0.06 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 420.00 | 1.14 | 1.21 | 1.18 | 1.30 | -0.25 | -16.13% | 0.00 | 125 | 4,296 | 0.68 | 0.05 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 430.00 | 0.94 | 1.01 | 0.98 | 1.05 | -0.29 | -21.65% | 0.00 | 2 | 990 | 0.69 | 0.04 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 440.00 | 0.78 | 0.84 | 0.81 | 0.86 | -0.21 | -19.63% | 0.00 | 6 | 2,275 | 0.70 | 0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 450.00 | 0.64 | 0.71 | 0.68 | 0.66 | -0.31 | -31.96% | 0.00 | 4 | 702 | 0.69 | 0.03 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 460.00 | 0.52 | 0.58 | 0.55 | 0.59 | -0.35 | -37.24% | 0.00 | 14 | 309 | 0.70 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 470.00 | 0.43 | 0.48 | 0.46 | 0.51 | -0.34 | -40.00% | 0.00 | 12 | 1,270 | 0.70 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 480.00 | 0.35 | 0.41 | 0.38 | 0.44 | -0.21 | -32.31% | 0.00 | 14 | 3,999 | 0.71 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM 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 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 867 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,193 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 80.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 550 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 407 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 896 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 95.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 389 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 100.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 8,328 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 105.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2,194 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 110.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 36 | 343 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 115.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 9 | 825 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 120.00 | 0.03 | 0.21 | 0.12 | 0.08 | -0.07 | -46.67% | 0.00 | 22 | 4,444 | 0.95 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.84 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 130.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 7,852 | 0.79 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 9 | 1,854 | 0.82 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 140.00 | 0.14 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,896 | 0.82 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 145.00 | 0.09 | 0.22 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 993 | 0.75 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 150.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.07 | -22.59% | 0.00 | 7 | 4,211 | 0.77 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 155.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 3 | 1,645 | 0.74 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 160.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.04 | -10.00% | 0.00 | 124 | 9,085 | 0.72 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 165.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.06 | -12.50% | 0.00 | 263 | 1,426 | 0.71 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 170.00 | 0.53 | 0.66 | 0.60 | 0.53 | -0.07 | -11.67% | 0.00 | 103 | 2,461 | 0.69 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 175.00 | 0.60 | 0.68 | 0.64 | 0.66 | -0.06 | -8.34% | 0.00 | 250 | 1,406 | 0.68 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 180.00 | 0.78 | 0.83 | 0.81 | 0.79 | -0.12 | -13.19% | 0.00 | 10 | 3,332 | 0.67 | -0.03 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 185.00 | 1.01 | 1.03 | 1.02 | 1.01 | -0.09 | -8.19% | 0.01 | 24 | 2,583 | 0.66 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 190.00 | 1.18 | 1.26 | 1.22 | 1.22 | -0.11 | -8.28% | 0.01 | 152 | 5,794 | 0.65 | -0.05 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 195.00 | 1.51 | 1.56 | 1.54 | 1.49 | -0.17 | -10.25% | 0.01 | 33 | 1,600 | 0.64 | -0.06 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 200.00 | 1.87 | 1.93 | 1.90 | 1.92 | -0.18 | -8.58% | 0.01 | 926 | 5,272 | 0.63 | -0.07 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 210.00 | 2.85 | 2.96 | 2.91 | 2.97 | -0.28 | -8.62% | 0.01 | 739 | 2,469 | 0.62 | -0.09 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 220.00 | 4.30 | 4.45 | 4.38 | 4.37 | -0.48 | -9.90% | 0.02 | 333 | 4,211 | 0.61 | -0.13 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 230.00 | 6.40 | 6.55 | 6.48 | 6.45 | -0.52 | -7.47% | 0.03 | 363 | 2,264 | 0.61 | -0.18 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 240.00 | 9.15 | 9.30 | 9.23 | 9.20 | -0.23 | -2.44% | 0.04 | 1,706 | 2,536 | 0.61 | -0.23 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 250.00 | 12.45 | 12.75 | 12.60 | 12.56 | -0.38 | -2.94% | 0.05 | 224 | 3,621 | 0.61 | -0.29 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 260.00 | 16.70 | 17.05 | 16.88 | 16.80 | -0.55 | -3.17% | 0.06 | 40 | 2,360 | 0.61 | -0.36 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 270.00 | 21.80 | 22.00 | 21.90 | 21.35 | -0.25 | -1.16% | 0.08 | 797 | 1,119 | 0.61 | -0.43 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 280.00 | 27.50 | 27.70 | 27.60 | 27.20 | -0.15 | -0.55% | 0.10 | 47 | 512 | 0.61 | -0.49 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 290.00 | 33.75 | 34.10 | 33.93 | 33.55 | -0.75 | -2.19% | 0.12 | 30 | 228 | 0.61 | -0.56 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 300.00 | 40.80 | 41.05 | 40.93 | 40.65 | +0.45 | +1.12% | 0.14 | 6 | 855 | 0.62 | -0.61 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 310.00 | 47.90 | 48.55 | 48.23 | 48.85 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.62 | -0.67 | 0.01 | -0.25 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 320.00 | 55.85 | 56.50 | 56.18 | 56.37 | +1.12 | +2.03% | 0.18 | 50 | 90 | 0.62 | -0.72 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 330.00 | 64.20 | 64.85 | 64.53 | 64.60 | +0.65 | +1.02% | 0.20 | 2 | 74 | 0.63 | -0.76 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 340.00 | 72.75 | 73.50 | 73.13 | 70.30 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.63 | -0.80 | 0.00 | -0.20 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 350.00 | 81.65 | 82.50 | 82.08 | 80.80 | -1.15 | -1.41% | 0.23 | 1 | 140 | 0.64 | -0.83 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 360.00 | 90.85 | 91.80 | 91.33 | 89.40 | 0.00 | 0.00% | 0.25 | 0 | 107 | 0.64 | -0.86 | 0.00 | -0.16 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 370.00 | 100.10 | 100.90 | 100.50 | 95.60 | 0.00 | 0.00% | 0.27 | 0 | 91 | 0.64 | -0.88 | 0.00 | -0.14 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 380.00 | 109.60 | 110.35 | 109.98 | 157.45 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.65 | -0.90 | 0.00 | -0.12 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 390.00 | 119.20 | 119.95 | 119.58 | 119.05 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.66 | -0.92 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 400.00 | 128.95 | 130.10 | 129.53 | 137.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.66 | -0.93 | 0.00 | -0.10 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 410.00 | 138.70 | 139.60 | 139.15 | 148.46 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.65 | -0.94 | 0.00 | -0.08 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 420.00 | 148.55 | 149.40 | 148.98 | 149.50 | -5.50 | -3.55% | 0.35 | 5 | 21 | 0.68 | -0.95 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 430.00 | 158.45 | 159.25 | 158.85 | 158.80 | +4.65 | +3.02% | 0.37 | 4 | 2 | 0.76 | -0.96 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 440.00 | 168.40 | 169.40 | 168.90 | 170.05 | +2.90 | +1.74% | 0.38 | 1 | 3 | 0.78 | -0.97 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 450.00 | 178.40 | 179.35 | 178.88 | 213.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 8/19/2026 | 10/5/2026 11:58:57 AM EST |
| 460.00 | 188.35 | 189.30 | 188.83 | 201.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 470.00 | 198.40 | 199.25 | 198.83 | 208.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 480.00 | 208.40 | 209.25 | 208.83 | 204.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.87 | -0.98 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |