Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $110.40 as of 12/30/2025 7:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 24.60 | 26.70 | 25.65 | 50.93 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:02 PM EST |
| 90.00 | 19.65 | 21.75 | 20.70 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 95.00 | 14.80 | 16.85 | 15.83 | % | 0.17 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 12/29/2025 4:00:02 PM EST | |||
| 98.00 | 11.30 | 14.25 | 12.78 | % | 0.13 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.05 | 12/29/2025 4:00:02 PM EST | |||
| 99.00 | 10.75 | 14.00 | 12.38 | % | 0.13 | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.06 | 12/29/2025 4:00:02 PM EST | |||
| 100.00 | 9.50 | 12.05 | 10.78 | % | 0.11 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.07 | 12/29/2025 4:00:02 PM EST | |||
| 101.00 | 8.50 | 11.50 | 10.00 | % | 0.10 | 0 | 0 | 0.75 | 0.89 | 0.02 | -0.08 | 12/29/2025 4:00:02 PM EST | |||
| 102.00 | 7.50 | 10.60 | 9.05 | % | 0.09 | 0 | 0 | 0.72 | 0.86 | 0.03 | -0.09 | 12/29/2025 4:00:02 PM EST | |||
| 103.00 | 6.30 | 10.45 | 8.38 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.81 | 0.83 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 104.00 | 5.65 | 9.70 | 7.68 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.83 | 0.80 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 105.00 | 6.00 | 7.60 | 6.80 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | 0.76 | 0.04 | -0.12 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 106.00 | 4.20 | 8.15 | 6.18 | 6.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.75 | 0.72 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 107.00 | 3.20 | 7.45 | 5.33 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.73 | 0.68 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 108.00 | 4.15 | 5.10 | 4.63 | % | 0.04 | 0 | 0 | 0.42 | 0.64 | 0.05 | -0.15 | 12/29/2025 4:00:02 PM EST | |||
| 109.00 | 3.95 | 4.45 | 4.20 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.43 | 0.59 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 110.00 | 3.40 | 3.95 | 3.68 | 3.59 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.43 | 0.54 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 111.00 | 2.94 | 3.25 | 3.10 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.43 | 0.49 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 112.00 | 2.54 | 2.78 | 2.66 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.43 | 0.44 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 113.00 | 2.10 | 2.37 | 2.24 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.43 | 0.40 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 114.00 | 1.75 | 1.97 | 1.86 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.43 | 0.35 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 115.00 | 1.45 | 1.65 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.43 | 0.31 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 116.00 | 1.19 | 1.40 | 1.30 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.43 | 0.27 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 117.00 | 1.02 | 1.17 | 1.10 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.43 | 0.23 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 118.00 | 0.82 | 0.97 | 0.90 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.43 | 0.20 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 119.00 | 0.62 | 0.83 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.43 | 0.17 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 120.00 | 0.50 | 0.72 | 0.61 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.43 | 0.15 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 1.39 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.62 | 0.12 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 122.00 | 0.02 | 0.61 | 0.32 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.37 | 0.10 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 123.00 | 0.01 | 0.74 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.09 | 0.02 | -0.06 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 124.00 | 0.15 | 1.02 | 0.59 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.07 | 0.02 | -0.05 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.06 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.30 | 0.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.05 | 0.01 | -0.04 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.04 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.66 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 1.37 | 0.69 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 130.00 | 0.09 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.50 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.86 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.79 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 133.00 | 0.05 | 0.55 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 1.50 | 0.75 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.01 | 0.51 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 1.32 | 0.66 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 137.00 | 0.01 | 0.93 | 0.47 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 1.23 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 140.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.13 | 0.07 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 1.51 | 0.76 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 143.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 147.00 | 0.00 | 2.30 | 1.15 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 1.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 1.90 | 0.95 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 1.68 | 0.84 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 3.15 | 1.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.27 | 1.14 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.26 | 0.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.21 | 0.61 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | -0.02 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.58 | -0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 99.00 | 0.01 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.07 | 0.02 | -0.06 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 100.00 | 0.30 | 0.46 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.45 | -0.09 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 1.38 | 0.69 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | -0.11 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 102.00 | 0.57 | 0.77 | 0.67 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.45 | -0.14 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 103.00 | 0.56 | 0.94 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.43 | -0.17 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 104.00 | 0.86 | 1.05 | 0.96 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.43 | -0.20 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 105.00 | 1.12 | 1.29 | 1.21 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.43 | -0.24 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 106.00 | 1.39 | 1.57 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.43 | -0.28 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 107.00 | 1.68 | 1.89 | 1.79 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.43 | -0.32 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 108.00 | 1.99 | 2.29 | 2.14 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.43 | -0.36 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 109.00 | 2.29 | 2.71 | 2.50 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.43 | -0.41 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 110.00 | 2.73 | 3.20 | 2.97 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 670 | 0.43 | -0.46 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 111.00 | 3.30 | 3.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.43 | -0.51 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 112.00 | 3.75 | 4.25 | 4.00 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.43 | -0.56 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 113.00 | 4.45 | 4.85 | 4.65 | 4.82 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.42 | -0.60 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 114.00 | 3.30 | 7.15 | 5.23 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.67 | -0.65 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 115.00 | 5.50 | 7.70 | 6.60 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.50 | -0.69 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 116.00 | 5.65 | 8.85 | 7.25 | 7.17 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.46 | -0.73 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 117.00 | 5.85 | 9.10 | 7.48 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.67 | -0.77 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 118.00 | 6.25 | 9.70 | 7.98 | 9.61 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.65 | -0.80 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 119.00 | 7.10 | 11.25 | 9.18 | 9.41 | 0.00 | 0.00% | 0.08 | 0 | 469 | 0.77 | -0.83 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 120.00 | 8.80 | 11.40 | 10.10 | 9.84 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.68 | -0.85 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 121.00 | 8.85 | 12.90 | 10.88 | 11.12 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.79 | -0.88 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 122.00 | 10.70 | 13.95 | 12.33 | 12.38 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.85 | -0.90 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 123.00 | 11.90 | 14.15 | 13.03 | 11.83 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.74 | -0.91 | 0.02 | -0.06 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 124.00 | 12.95 | 15.10 | 14.03 | 12.87 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.76 | -0.93 | 0.02 | -0.05 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 125.00 | 12.60 | 16.85 | 14.73 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 368 | 0.94 | -0.94 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 126.00 | 14.00 | 17.60 | 15.80 | 14.62 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.91 | -0.95 | 0.01 | -0.04 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 127.00 | 15.10 | 17.65 | 16.38 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.76 | -0.96 | 0.01 | -0.03 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 128.00 | 16.15 | 18.35 | 17.25 | 17.45 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.72 | -0.97 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 129.00 | 17.55 | 19.95 | 18.75 | 18.25 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.88 | -0.98 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 130.00 | 18.40 | 20.45 | 19.43 | 19.44 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.80 | -0.98 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 131.00 | 19.10 | 21.60 | 20.35 | 12.42 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.86 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 132.00 | 19.90 | 23.10 | 21.50 | 21.21 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 133.00 | 21.35 | 23.90 | 22.63 | 22.15 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.98 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 134.00 | 21.50 | 25.70 | 23.60 | 23.15 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.16 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 135.00 | 22.45 | 26.70 | 24.58 | 23.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 136.00 | 23.50 | 27.70 | 25.60 | 25.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 137.00 | 24.50 | 28.70 | 26.60 | 21.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 138.00 | 25.50 | 29.70 | 27.60 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 139.00 | 26.50 | 30.70 | 28.60 | 24.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 140.00 | 27.50 | 30.50 | 29.00 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 141.00 | 28.95 | 32.05 | 30.50 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 142.00 | 29.45 | 33.70 | 31.58 | 28.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 143.00 | 30.45 | 34.70 | 32.58 | 29.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 144.00 | 31.50 | 34.50 | 33.00 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 145.00 | 33.05 | 35.50 | 34.28 | 17.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:02 PM EST |
| 146.00 | 34.05 | 36.50 | 35.28 | 29.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 147.00 | 34.95 | 37.50 | 36.23 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 148.00 | 35.50 | 39.70 | 37.60 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 149.00 | 36.50 | 40.70 | 38.60 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 150.00 | 37.50 | 41.70 | 39.60 | 37.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 152.50 | 40.00 | 44.20 | 42.10 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 155.00 | 42.50 | 46.70 | 44.60 | 44.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 157.50 | 44.95 | 49.20 | 47.08 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 160.00 | 47.50 | 50.50 | 49.00 | 49.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 165.00 | 52.50 | 56.70 | 54.60 | 52.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 170.00 | 57.45 | 61.70 | 59.58 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 175.00 | 62.95 | 66.70 | 64.83 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 180.00 | 67.45 | 71.70 | 69.58 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 185.00 | 72.50 | 76.70 | 74.60 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 190.00 | 77.45 | 81.70 | 79.58 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 195.00 | 82.50 | 86.70 | 84.60 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 200.00 | 87.50 | 91.70 | 89.60 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST |