Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $115.80 as of 1/7/2026 6:46:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 88.75 | 92.90 | 90.83 | 87.10 | 0.00 | 0.00% | 3.63 | 0 | 386 | 7.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 27.50 | 86.25 | 90.40 | 88.33 | 145.27 | 0.00 | 0.00% | 3.21 | 0 | 18 | 6.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 83.70 | 87.90 | 85.80 | 121.00 | 0.00 | 0.00% | 2.86 | 0 | 28 | 6.37 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 3:59:54 PM EST |
| 32.50 | 81.20 | 85.40 | 83.30 | 126.70 | 0.00 | 0.00% | 2.56 | 0 | 11 | 6.01 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 78.75 | 82.90 | 80.83 | 119.59 | 0.00 | 0.00% | 2.31 | 0 | 31 | 5.71 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/7/2026 3:59:54 PM EST |
| 37.50 | 76.25 | 80.40 | 78.33 | 99.10 | 0.00 | 0.00% | 2.09 | 0 | 26 | 5.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 73.70 | 77.90 | 75.80 | 97.42 | 0.00 | 0.00% | 1.90 | 0 | 142 | 5.12 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/7/2026 3:59:54 PM EST |
| 42.50 | 71.25 | 75.40 | 73.33 | 68.20 | 0.00 | 0.00% | 1.73 | 0 | 5 | 4.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 68.75 | 72.95 | 70.85 | 65.70 | 0.00 | 0.00% | 1.57 | 0 | 82 | 4.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 47.50 | 66.25 | 70.45 | 68.35 | 68.32 | -16.89 | -19.83% | 1.44 | 1 | 27 | 4.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 63.80 | 67.95 | 65.88 | 60.13 | 0.00 | 0.00% | 1.32 | 0 | 174 | 4.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 52.50 | 61.30 | 65.45 | 63.38 | 120.40 | 0.00 | 0.00% | 1.21 | 0 | 33 | 3.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 58.75 | 62.95 | 60.85 | 60.00 | 0.00 | 0.00% | 1.11 | 0 | 65 | 3.75 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 57.50 | 56.30 | 60.45 | 58.38 | 115.10 | 0.00 | 0.00% | 1.02 | 0 | 32 | 3.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 53.80 | 56.45 | 55.13 | 55.21 | -26.69 | -32.59% | 0.92 | 2 | 86 | 3.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 62.50 | 51.25 | 55.45 | 53.35 | 110.30 | 0.00 | 0.00% | 0.85 | 0 | 91 | 3.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 48.80 | 52.70 | 50.75 | 45.97 | 0.00 | 0.00% | 0.78 | 0 | 2,113 | 2.92 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 67.50 | 47.65 | 48.90 | 48.28 | 49.25 | +1.50 | +3.15% | 0.72 | 1 | 5,082 | 2.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 45.15 | 46.40 | 45.78 | 46.75 | -4.75 | -9.23% | 0.65 | 2 | 12,323 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 72.50 | 42.20 | 44.00 | 43.10 | 44.25 | -15.52 | -25.97% | 0.59 | 1 | 13,882 | 1.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 39.75 | 41.50 | 40.63 | 41.75 | +6.03 | +16.89% | 0.54 | 3 | 9,657 | 1.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 77.50 | 37.25 | 39.00 | 38.13 | 39.30 | +7.00 | +21.68% | 0.49 | 3 | 10,715 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 35.15 | 36.55 | 35.85 | 36.80 | +1.10 | +3.09% | 0.45 | 1 | 1,405 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 82.50 | 32.00 | 34.95 | 33.48 | 32.48 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 28.80 | 32.80 | 30.80 | 30.55 | 0.00 | 0.00% | 0.36 | 0 | 224 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 87.50 | 26.40 | 30.50 | 28.45 | 27.00 | 0.00 | 0.00% | 0.33 | 0 | 130 | 1.75 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 25.35 | 26.65 | 26.00 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 203 | 1.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 92.50 | 21.40 | 25.55 | 23.48 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 207 | 1.51 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 19.70 | 23.10 | 21.40 | 16.58 | 0.00 | 0.00% | 0.23 | 0 | 130 | 1.41 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 97.50 | 16.45 | 20.65 | 18.55 | 18.55 | 0.00 | 0.00% | 0.19 | 0 | 339 | 1.30 | 0.98 | 0.00 | -0.03 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 14.10 | 17.80 | 15.95 | 16.55 | +0.25 | +1.54% | 0.16 | 18 | 1,419 | 1.09 | 0.97 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 101.00 | 13.05 | 17.10 | 15.08 | 15.11 | +0.56 | +3.85% | 0.15 | 34 | 2 | 1.10 | 0.96 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 102.00 | 12.15 | 16.30 | 14.23 | 14.22 | +0.87 | +6.52% | 0.14 | 34 | 3 | 1.11 | 0.94 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 103.00 | 11.20 | 15.40 | 13.30 | 13.83 | +0.63 | +4.78% | 0.13 | 16 | 2 | 1.07 | 0.93 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 104.00 | 10.30 | 14.15 | 12.23 | 12.95 | +0.20 | +1.57% | 0.12 | 34 | 2 | 0.97 | 0.91 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 11.20 | 13.30 | 12.25 | 11.88 | -0.12 | -1.00% | 0.12 | 45 | 1,480 | 0.94 | 0.89 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 106.00 | 9.65 | 12.35 | 11.00 | 10.71 | -0.27 | -2.46% | 0.10 | 12 | 2 | 0.90 | 0.87 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 107.00 | 7.70 | 11.50 | 9.60 | 9.93 | -0.12 | -1.20% | 0.09 | 12 | 4 | 0.88 | 0.84 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 108.00 | 6.80 | 10.60 | 8.70 | 9.24 | +0.12 | +1.32% | 0.08 | 16 | 17 | 0.84 | 0.81 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 109.00 | 7.15 | 9.60 | 8.38 | 8.44 | +0.27 | +3.31% | 0.08 | 16 | 83 | 0.55 | 0.78 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 6.35 | 8.75 | 7.55 | 7.70 | +0.05 | +0.66% | 0.07 | 18 | 3,883 | 0.55 | 0.75 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 111.00 | 4.65 | 8.55 | 6.60 | 7.30 | -2.45 | -25.13% | 0.06 | 22 | 62 | 0.82 | 0.71 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 112.00 | 3.85 | 6.50 | 5.18 | 6.25 | +0.35 | +5.94% | 0.05 | 4 | 186 | 0.36 | 0.67 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 113.00 | 4.30 | 6.60 | 5.45 | 5.20 | +0.20 | +4.00% | 0.05 | 9 | 72 | 0.54 | 0.63 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 114.00 | 4.45 | 6.55 | 5.50 | 5.05 | +0.21 | +4.34% | 0.05 | 35 | 271 | 0.63 | 0.59 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 4.00 | 4.50 | 4.25 | 4.10 | -0.12 | -2.85% | 0.04 | 554 | 5,607 | 0.53 | 0.55 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 116.00 | 3.55 | 3.80 | 3.68 | 3.70 | +0.05 | +1.37% | 0.03 | 668 | 104 | 0.52 | 0.51 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 117.00 | 3.10 | 3.45 | 3.28 | 3.25 | -0.05 | -1.52% | 0.03 | 1,564 | 221 | 0.53 | 0.47 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 118.00 | 2.65 | 3.05 | 2.85 | 2.93 | +0.18 | +6.55% | 0.02 | 1,455 | 227 | 0.52 | 0.43 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 119.00 | 2.36 | 2.70 | 2.53 | 2.45 | -0.05 | -2.00% | 0.02 | 37 | 213 | 0.53 | 0.39 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 2.02 | 2.25 | 2.14 | 2.16 | +0.06 | +2.86% | 0.02 | 4,868 | 18,873 | 0.53 | 0.35 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 121.00 | 1.67 | 1.95 | 1.81 | 1.83 | +0.10 | +5.78% | 0.01 | 68 | 180 | 0.52 | 0.32 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 122.00 | 1.38 | 1.81 | 1.60 | 1.60 | +0.06 | +3.90% | 0.01 | 132 | 513 | 0.53 | 0.28 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 123.00 | 1.19 | 1.57 | 1.38 | 1.41 | +0.08 | +6.02% | 0.01 | 150 | 230 | 0.53 | 0.25 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 124.00 | 0.95 | 1.39 | 1.17 | 1.32 | +0.22 | +20.00% | 0.01 | 49 | 93 | 0.53 | 0.22 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 0.86 | 1.00 | 0.93 | 0.98 | +0.03 | +3.16% | 0.01 | 911 | 4,676 | 0.52 | 0.19 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 126.00 | 0.70 | 1.60 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 22 | 161 | 0.59 | 0.17 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 1.17 | 0.59 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.14 | 0.02 | -0.12 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 128.00 | 0.06 | 1.14 | 0.60 | 0.66 | +0.07 | +11.87% | 0.00 | 3 | 66 | 0.50 | 0.12 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 1.02 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.11 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 0.40 | 0.56 | 0.48 | 0.48 | -0.02 | -4.00% | 0.00 | 325 | 2,918 | 0.56 | 0.09 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 0.23 | 0.31 | 0.27 | 0.25 | +0.03 | +13.64% | 0.00 | 172 | 9,053 | 0.61 | 0.04 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 0.12 | 0.16 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 142 | 9,872 | 0.68 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 0.06 | 0.24 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 11 | 3,839 | 0.72 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 93 | 5,144 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,857 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 7,469 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,975 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,854 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,306 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 2,527 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.73 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,700 | 1.30 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5,305 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,554 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,144 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,440 | 1.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 1.62 | 0.81 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,198 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 1.39 | 0.70 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 2.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 1.42 | 0.71 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 292 | 4.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 3.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.54 | 0.77 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 4.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 571 | 3.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 1.62 | 0.81 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 505 | 3.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.36 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 463 | 3.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 1.62 | 0.81 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 988 | 2.13 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,426 | 2.46 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 808 | 2.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,776 | 1.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 0.03 | 0.14 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,595 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.48 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.62 | 0.81 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,566 | 1.70 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 1.62 | 0.81 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,791 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 0.02 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 4,424 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 677 | 0.77 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 0.03 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 3,606 | 0.65 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 570 | 0.60 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 0.10 | 0.26 | 0.18 | 0.20 | -0.07 | -25.93% | 0.00 | 257 | 14,140 | 0.55 | -0.03 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 101.00 | 0.17 | 0.37 | 0.27 | 0.27 | -0.03 | -10.00% | 0.00 | 6 | 24 | 0.57 | -0.04 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 102.00 | 0.24 | 0.44 | 0.34 | 0.24 | -0.12 | -33.34% | 0.00 | 51 | 26 | 0.64 | -0.06 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 103.00 | 0.33 | 0.48 | 0.41 | 0.39 | -0.02 | -4.88% | 0.00 | 62 | 123 | 0.54 | -0.07 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 104.00 | 0.42 | 0.57 | 0.50 | 0.46 | -0.04 | -8.00% | 0.00 | 13 | 34 | 0.55 | -0.09 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 0.50 | 0.78 | 0.64 | 0.63 | +0.05 | +8.63% | 0.01 | 29 | 4,492 | 0.55 | -0.11 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 106.00 | 0.51 | 1.19 | 0.85 | 0.78 | +0.08 | +11.43% | 0.01 | 12 | 144 | 0.55 | -0.13 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 107.00 | 0.77 | 1.23 | 1.00 | 0.94 | +0.10 | +11.91% | 0.01 | 28 | 379 | 0.56 | -0.16 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 108.00 | 0.94 | 1.24 | 1.09 | 0.80 | -0.12 | -13.05% | 0.01 | 32 | 105 | 0.54 | -0.19 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 109.00 | 1.15 | 1.43 | 1.29 | 1.15 | -0.07 | -5.74% | 0.01 | 16 | 652 | 0.53 | -0.22 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 1.30 | 1.66 | 1.48 | 1.45 | -0.10 | -6.46% | 0.01 | 522 | 9,169 | 0.52 | -0.25 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 111.00 | 1.54 | 1.99 | 1.77 | 1.65 | -0.03 | -1.79% | 0.02 | 13 | 142 | 0.52 | -0.29 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 112.00 | 1.82 | 2.78 | 2.30 | 2.09 | +0.06 | +2.96% | 0.02 | 78 | 330 | 0.55 | -0.33 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 113.00 | 2.35 | 2.71 | 2.53 | 2.28 | -0.29 | -11.29% | 0.02 | 11 | 180 | 0.53 | -0.37 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 114.00 | 2.75 | 3.00 | 2.88 | 3.00 | +0.15 | +5.27% | 0.03 | 117 | 188 | 0.51 | -0.41 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 3.20 | 3.30 | 3.25 | 3.35 | +0.15 | +4.69% | 0.03 | 318 | 10,470 | 0.50 | -0.45 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 116.00 | 3.60 | 4.60 | 4.10 | 4.20 | +0.60 | +16.67% | 0.04 | 35 | 69 | 0.55 | -0.49 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 117.00 | 4.15 | 5.15 | 4.65 | 4.50 | +0.11 | +2.51% | 0.04 | 58 | 71 | 0.55 | -0.53 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 118.00 | 4.75 | 5.30 | 5.03 | 5.05 | +0.10 | +2.02% | 0.04 | 14 | 67 | 0.52 | -0.57 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 119.00 | 5.20 | 6.60 | 5.90 | 5.55 | +0.18 | +3.36% | 0.05 | 3 | 12 | 0.56 | -0.61 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 5.50 | 7.05 | 6.28 | 6.58 | +0.58 | +9.67% | 0.05 | 143 | 7,906 | 0.56 | -0.65 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 121.00 | 4.90 | 8.95 | 6.93 | 6.92 | +0.82 | +13.45% | 0.06 | 1 | 4 | 0.81 | -0.68 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 122.00 | 5.70 | 9.45 | 7.58 | 7.79 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.78 | -0.72 | 0.03 | -0.19 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 123.00 | 6.45 | 10.50 | 8.48 | 8.30 | +0.60 | +7.80% | 0.07 | 1 | 19 | 0.84 | -0.75 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 124.00 | 7.30 | 11.20 | 9.25 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | -0.78 | 0.03 | -0.16 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 9.65 | 10.35 | 10.00 | 10.04 | -0.04 | -0.40% | 0.08 | 158 | 7,199 | 0.49 | -0.81 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 126.00 | 9.40 | 12.00 | 10.70 | 8.36 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | -0.83 | 0.03 | -0.14 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 127.00 | 9.80 | 13.90 | 11.85 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.91 | -0.86 | 0.02 | -0.12 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 128.00 | 10.65 | 14.10 | 12.38 | 13.63 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.81 | -0.88 | 0.02 | -0.11 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 129.00 | 11.85 | 15.75 | 13.80 | % | 0.11 | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.10 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 12.65 | 16.30 | 14.48 | 14.00 | -0.37 | -2.58% | 0.11 | 28 | 7,259 | 0.92 | -0.91 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 17.45 | 21.25 | 19.35 | 18.96 | -0.49 | -2.52% | 0.14 | 26 | 2,770 | 1.07 | -0.96 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 22.70 | 26.30 | 24.50 | 23.64 | 0.00 | 0.00% | 0.17 | 0 | 1,852 | 1.23 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 27.70 | 30.95 | 29.33 | 30.40 | 0.00 | 0.00% | 0.20 | 0 | 1,123 | 1.30 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 32.15 | 35.40 | 33.78 | 33.69 | -0.41 | -1.21% | 0.23 | 2,631 | 610 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 37.20 | 41.35 | 39.28 | 39.34 | +0.29 | +0.75% | 0.25 | 40 | 7 | 1.63 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 42.15 | 46.35 | 44.25 | 43.69 | -1.31 | -2.92% | 0.28 | 2,691 | 520 | 1.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 165.00 | 47.20 | 51.35 | 49.28 | 54.61 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 170.00 | 52.20 | 56.35 | 54.28 | 54.01 | -4.39 | -7.52% | 0.32 | 20 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 175.00 | 57.20 | 61.40 | 59.30 | 63.42 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 62.20 | 66.35 | 64.28 | 69.77 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 67.20 | 71.35 | 69.28 | 74.05 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 72.20 | 76.35 | 74.28 | 41.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 77.35 | 81.35 | 79.35 | 65.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 82.20 | 86.35 | 84.28 | 69.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 92.20 | 96.35 | 94.28 | 69.84 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 102.20 | 106.35 | 104.28 | 84.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:54 PM EST |
| 230.00 | 112.20 | 116.35 | 114.28 | 86.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:54 PM EST |
| 240.00 | 122.20 | 126.35 | 124.28 | 103.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:54 PM EST |
| 250.00 | 132.15 | 136.35 | 134.25 | 138.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 260.00 | 142.20 | 146.35 | 144.28 | 143.22 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 270.00 | 152.20 | 156.35 | 154.28 | 158.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |