Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $243.20 as of 8/24/2026 4:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 177.15 | 181.90 | 179.53 | 172.43 | 0.00 | 0.00% | 2.99 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 172.20 | 177.00 | 174.60 | % | 2.69 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 167.20 | 172.00 | 169.60 | 215.00 | 0.00 | 0.00% | 2.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 162.25 | 167.00 | 164.63 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 157.30 | 162.00 | 159.65 | 190.70 | 0.00 | 0.00% | 2.00 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 152.50 | 156.65 | 154.58 | % | 1.82 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 147.40 | 151.80 | 149.60 | 199.28 | 0.00 | 0.00% | 1.66 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 142.85 | 146.15 | 144.50 | 112.00 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 137.90 | 141.15 | 139.53 | 72.00 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 132.55 | 136.35 | 134.45 | 165.30 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 127.75 | 131.20 | 129.48 | 49.67 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 122.80 | 126.75 | 124.78 | 173.52 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 118.15 | 121.65 | 119.90 | 100.40 | 0.00 | 0.00% | 1.00 | 0 | 6 | 1.20 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 113.00 | 116.50 | 114.75 | 164.37 | 0.00 | 0.00% | 0.92 | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 108.35 | 112.15 | 110.25 | 140.35 | 0.00 | 0.00% | 0.85 | 0 | 14 | 1.09 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 103.50 | 106.35 | 104.93 | 117.04 | 0.00 | 0.00% | 0.78 | 0 | 126 | 1.05 | 0.98 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 99.35 | 101.90 | 100.63 | 111.40 | 0.00 | 0.00% | 0.72 | 0 | 32 | 1.00 | 0.98 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 93.80 | 97.25 | 95.53 | 94.90 | -29.80 | -23.90% | 0.66 | 2 | 61 | 0.96 | 0.97 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 89.05 | 92.30 | 90.68 | 99.05 | 0.00 | 0.00% | 0.60 | 0 | 62 | 0.93 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 84.30 | 87.50 | 85.90 | 97.80 | 0.00 | 0.00% | 0.55 | 0 | 142 | 0.67 | 0.96 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 79.65 | 82.95 | 81.30 | 86.98 | 0.00 | 0.00% | 0.51 | 0 | 41 | 0.87 | 0.95 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 75.15 | 78.40 | 76.78 | 73.94 | -44.62 | -37.64% | 0.47 | 3 | 71 | 0.66 | 0.94 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 70.65 | 73.90 | 72.28 | 118.33 | 0.00 | 0.00% | 0.43 | 0 | 48 | 0.68 | 0.92 | 0.00 | -0.11 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 66.80 | 69.10 | 67.95 | 66.54 | -52.40 | -44.06% | 0.39 | 3 | 53 | 0.68 | 0.91 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 62.70 | 65.00 | 63.85 | 64.20 | -7.45 | -10.40% | 0.35 | 11 | 151 | 0.69 | 0.89 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 57.95 | 61.00 | 59.48 | 57.34 | -6.76 | -10.55% | 0.32 | 228 | 35 | 0.68 | 0.87 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 53.60 | 56.95 | 55.28 | 67.38 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.67 | 0.85 | 0.00 | -0.16 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 50.10 | 53.25 | 51.68 | 58.21 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.68 | 0.83 | 0.00 | -0.17 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 45.90 | 49.10 | 47.50 | 46.65 | -6.75 | -12.64% | 0.24 | 7 | 202 | 0.66 | 0.80 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 39.25 | 41.80 | 40.53 | 41.44 | -9.42 | -18.53% | 0.19 | 2 | 71 | 0.66 | 0.74 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 34.00 | 35.50 | 34.75 | 34.73 | -4.85 | -12.26% | 0.16 | 4 | 231 | 0.67 | 0.68 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 27.80 | 29.65 | 28.73 | 29.72 | -3.41 | -10.30% | 0.12 | 136 | 172 | 0.66 | 0.62 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 23.60 | 25.10 | 24.35 | 25.03 | -3.57 | -12.49% | 0.10 | 22 | 1,072 | 0.67 | 0.55 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 19.85 | 20.75 | 20.30 | 20.42 | -3.28 | -13.84% | 0.08 | 32 | 758 | 0.67 | 0.49 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 16.45 | 17.65 | 17.05 | 16.96 | -3.10 | -15.46% | 0.07 | 15 | 645 | 0.68 | 0.43 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 13.65 | 14.75 | 14.20 | 14.00 | -3.00 | -17.65% | 0.05 | 24 | 338 | 0.69 | 0.38 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 10.65 | 12.25 | 11.45 | 11.65 | -2.53 | -17.85% | 0.04 | 85 | 627 | 0.68 | 0.33 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 9.00 | 10.40 | 9.70 | 9.73 | -2.27 | -18.92% | 0.03 | 65 | 492 | 0.69 | 0.28 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 7.45 | 8.70 | 8.08 | 8.25 | -2.25 | -21.43% | 0.03 | 120 | 1,374 | 0.70 | 0.25 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 5.85 | 8.00 | 6.93 | 7.10 | -1.70 | -19.32% | 0.02 | 15 | 1,083 | 0.71 | 0.21 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 5.40 | 6.85 | 6.13 | 6.07 | -1.33 | -17.98% | 0.02 | 25 | 553 | 0.74 | 0.19 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 4.65 | 5.95 | 5.30 | 5.16 | -1.47 | -22.18% | 0.02 | 16 | 537 | 0.75 | 0.16 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 3.95 | 4.70 | 4.33 | 4.36 | -1.05 | -19.41% | 0.01 | 2 | 870 | 0.75 | 0.14 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 3.45 | 4.05 | 3.75 | 4.15 | -0.55 | -11.71% | 0.01 | 7 | 1,304 | 0.76 | 0.12 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 3.00 | 4.00 | 3.50 | 3.25 | -1.05 | -24.42% | 0.01 | 114 | 360 | 0.78 | 0.11 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 2.55 | 3.50 | 3.03 | 2.76 | -0.84 | -23.34% | 0.01 | 24 | 276 | 0.79 | 0.09 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 2.35 | 2.64 | 2.50 | 2.49 | -0.66 | -20.96% | 0.01 | 4 | 338 | 0.79 | 0.08 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 1.92 | 2.39 | 2.16 | 2.19 | -0.71 | -24.49% | 0.01 | 18 | 310 | 0.80 | 0.07 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 1.68 | 2.12 | 1.90 | 1.92 | -0.71 | -27.00% | 0.00 | 194 | 444 | 0.81 | 0.06 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 1.47 | 1.89 | 1.68 | 1.81 | -1.14 | -38.65% | 0.00 | 1 | 438 | 0.82 | 0.06 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 0.86 | 2.21 | 1.54 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.82 | 0.05 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 430.00 | 1.00 | 2.15 | 1.58 | 1.37 | -0.49 | -26.35% | 0.00 | 3 | 187 | 0.86 | 0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 440.00 | 0.88 | 2.16 | 1.52 | 1.31 | -0.39 | -22.95% | 0.00 | 2 | 769 | 0.88 | 0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 450.00 | 0.85 | 1.62 | 1.24 | 0.90 | -0.61 | -40.40% | 0.00 | 133 | 299 | 0.87 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 460.00 | 0.38 | 1.53 | 0.96 | 1.00 | -0.73 | -42.20% | 0.00 | 5 | 277 | 0.85 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 470.00 | 0.30 | 1.48 | 0.89 | 0.75 | -0.82 | -52.23% | 0.00 | 7 | 58 | 0.86 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 480.00 | 0.35 | 1.00 | 0.68 | 0.88 | -0.28 | -24.14% | 0.00 | 5 | 90 | 0.86 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 490.00 | 0.23 | 1.06 | 0.65 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.02 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 500.00 | 0.44 | 1.12 | 0.78 | 0.70 | -0.28 | -28.58% | 0.00 | 112 | 1,590 | 0.92 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.13 | 0.02 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.05 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.06 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 1.70 | 0.85 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 1.23 | 0.62 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.06 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 560.00 | 0.09 | 2.89 | 1.49 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 1.17 | 0.59 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.09 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 1.14 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.10 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 0.91 | 0.46 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.11 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 600.00 | 0.30 | 0.84 | 0.57 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.03 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 610.00 | 0.00 | 1.07 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.99 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 620.00 | 0.00 | 0.57 | 0.29 | 0.30 | -0.19 | -38.78% | 0.00 | 3 | 55 | 0.95 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 630.00 | 0.06 | 0.64 | 0.35 | 0.44 | -0.05 | -10.21% | 0.00 | 1 | 203 | 0.97 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 640.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.18 | -38.30% | 0.00 | 2 | 54 | 0.99 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 660.00 | 0.00 | 0.72 | 0.36 | 0.34 | -0.03 | -8.11% | 0.00 | 2 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 670.00 | 0.15 | 0.50 | 0.33 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 960 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.09 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 3.35 | 1.68 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.84 | 0.92 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 806 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 976 | 1.23 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 0.03 | 0.34 | 0.19 | 0.14 | +0.04 | +40.00% | 0.00 | 8 | 910 | 0.94 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 489 | 1.11 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.41 | 0.21 | 0.12 | -0.06 | -33.34% | 0.00 | 12 | 126 | 0.90 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.47 | 0.24 | 0.19 | -0.05 | -20.84% | 0.00 | 31 | 68 | 0.83 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.47 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 10 | 214 | 0.77 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.04 | 0.35 | 0.20 | 0.30 | -0.03 | -9.10% | 0.00 | 40 | 145 | 0.73 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 0.22 | 0.67 | 0.45 | 0.37 | +0.02 | +5.72% | 0.00 | 32 | 58 | 0.79 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 0.03 | 0.66 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.73 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 0.12 | 0.83 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.72 | -0.02 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 0.67 | 1.48 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.79 | -0.03 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 0.46 | 1.04 | 0.75 | 1.00 | +0.07 | +7.53% | 0.01 | 6 | 520 | 0.70 | -0.03 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 0.80 | 1.70 | 1.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.72 | -0.04 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 0.93 | 1.82 | 1.38 | 1.71 | +0.17 | +11.04% | 0.01 | 6 | 274 | 0.70 | -0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 1.73 | 2.12 | 1.93 | 2.11 | +0.32 | +17.88% | 0.01 | 261 | 663 | 0.70 | -0.06 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 2.25 | 2.45 | 2.35 | 2.35 | +0.04 | +1.74% | 0.01 | 17 | 797 | 0.69 | -0.08 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 2.78 | 3.10 | 2.94 | 2.94 | +0.16 | +5.76% | 0.02 | 30 | 831 | 0.69 | -0.09 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 3.30 | 3.95 | 3.63 | 3.60 | +0.15 | +4.35% | 0.02 | 115 | 1,262 | 0.68 | -0.11 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 3.40 | 5.35 | 4.38 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.68 | -0.13 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 5.00 | 5.75 | 5.38 | 5.25 | +0.07 | +1.36% | 0.03 | 16 | 660 | 0.68 | -0.15 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 6.15 | 6.90 | 6.53 | 6.50 | +0.40 | +6.56% | 0.03 | 25 | 733 | 0.68 | -0.17 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 7.35 | 7.75 | 7.55 | 7.67 | +0.17 | +2.27% | 0.04 | 156 | 4,205 | 0.66 | -0.20 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 10.30 | 11.20 | 10.75 | 10.98 | +0.77 | +7.55% | 0.05 | 33 | 811 | 0.67 | -0.26 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 13.75 | 15.75 | 14.75 | 14.72 | +0.62 | +4.40% | 0.07 | 262 | 1,463 | 0.68 | -0.32 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 18.40 | 19.20 | 18.80 | 18.95 | +0.89 | +4.93% | 0.08 | 179 | 1,277 | 0.66 | -0.38 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 23.50 | 24.30 | 23.90 | 24.13 | +1.12 | +4.87% | 0.10 | 234 | 908 | 0.66 | -0.45 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 29.60 | 31.80 | 30.70 | 30.80 | +2.15 | +7.51% | 0.12 | 24 | 2,761 | 0.69 | -0.51 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 35.45 | 37.30 | 36.38 | 36.30 | +1.60 | +4.62% | 0.14 | 5 | 989 | 0.67 | -0.57 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 43.40 | 45.80 | 44.60 | 44.53 | +3.12 | +7.54% | 0.17 | 20 | 3,848 | 0.71 | -0.62 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 50.80 | 52.50 | 51.65 | 53.67 | +7.24 | +15.60% | 0.18 | 12 | 219 | 0.70 | -0.67 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 58.50 | 60.60 | 59.55 | 52.33 | 0.00 | 0.00% | 0.21 | 0 | 702 | 0.70 | -0.72 | 0.01 | -0.21 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 66.90 | 69.00 | 67.95 | 68.90 | +5.31 | +8.35% | 0.23 | 6 | 1,417 | 0.70 | -0.75 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 75.60 | 77.80 | 76.70 | 80.00 | +8.93 | +12.57% | 0.25 | 14 | 352 | 0.71 | -0.79 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 83.95 | 86.70 | 85.33 | 77.92 | 0.00 | 0.00% | 0.27 | 0 | 193 | 0.71 | -0.81 | 0.00 | -0.17 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 93.00 | 95.95 | 94.48 | 85.38 | 0.00 | 0.00% | 0.29 | 0 | 368 | 0.71 | -0.84 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 102.35 | 105.40 | 103.88 | 99.50 | 0.00 | 0.00% | 0.31 | 0 | 175 | 0.71 | -0.86 | 0.00 | -0.15 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 111.75 | 114.40 | 113.08 | 106.21 | 0.00 | 0.00% | 0.32 | 0 | 81 | 0.69 | -0.88 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 121.30 | 124.75 | 123.03 | 122.99 | +9.74 | +8.60% | 0.34 | 1 | 168 | 0.85 | -0.89 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 131.00 | 134.40 | 132.70 | 134.50 | +35.05 | +35.25% | 0.36 | 10 | 38 | 0.85 | -0.91 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 140.65 | 143.60 | 142.13 | 138.57 | 0.00 | 0.00% | 0.37 | 0 | 170 | 0.86 | -0.92 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 151.10 | 153.05 | 152.08 | 145.50 | 0.00 | 0.00% | 0.39 | 0 | 24 | 0.93 | -0.93 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 160.35 | 163.55 | 161.95 | 175.77 | 0.00 | 0.00% | 0.40 | 0 | 53 | 0.95 | -0.94 | 0.00 | -0.09 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 170.05 | 173.40 | 171.73 | 142.35 | 0.00 | 0.00% | 0.42 | 0 | 27 | 0.97 | -0.94 | 0.00 | -0.08 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 180.00 | 183.25 | 181.63 | 164.37 | 0.00 | 0.00% | 0.43 | 0 | 58 | 1.00 | -0.95 | 0.00 | -0.07 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 430.00 | 190.50 | 193.20 | 191.85 | 203.59 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.02 | -0.96 | 0.00 | -0.07 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 440.00 | 199.80 | 203.10 | 201.45 | 202.41 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.05 | -0.96 | 0.00 | -0.06 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 450.00 | 209.50 | 213.50 | 211.50 | 201.69 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.07 | -0.97 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 460.00 | 219.45 | 223.40 | 221.43 | 162.30 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.08 | -0.97 | 0.00 | -0.05 | 6/26/2026 | 8/24/2026 3:59:53 PM EST |
| 470.00 | 229.40 | 233.40 | 231.40 | 170.50 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.09 | -0.97 | 0.00 | -0.05 | 6/26/2026 | 8/24/2026 3:59:53 PM EST |
| 480.00 | 239.40 | 243.35 | 241.38 | 208.10 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.13 | -0.98 | 0.00 | -0.04 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 490.00 | 249.75 | 252.95 | 251.35 | 224.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 500.00 | 258.55 | 263.35 | 260.95 | 183.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.03 | 6/24/2026 | 8/24/2026 3:59:53 PM EST |
| 510.00 | 268.95 | 272.95 | 270.95 | 152.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 6/17/2026 | 8/24/2026 3:59:53 PM EST |
| 520.00 | 278.65 | 283.30 | 280.98 | 208.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 8/24/2026 3:59:53 PM EST |
| 530.00 | 288.75 | 293.30 | 291.03 | 185.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 8/24/2026 3:59:53 PM EST |
| 540.00 | 299.40 | 303.20 | 301.30 | 266.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 550.00 | 308.85 | 312.95 | 310.90 | 276.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 560.00 | 318.85 | 323.30 | 321.08 | 285.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 570.00 | 329.55 | 333.20 | 331.38 | 217.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:53 PM EST |
| 580.00 | 338.85 | 343.30 | 341.08 | 225.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:53 PM EST |
| 590.00 | 349.40 | 353.20 | 351.30 | 330.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 600.00 | 358.75 | 363.30 | 361.03 | 252.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:53 PM EST |
| 610.00 | 368.95 | 373.15 | 371.05 | 250.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:53 PM EST |
| 620.00 | 379.00 | 383.15 | 381.08 | 247.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 8/24/2026 3:59:53 PM EST |
| 630.00 | 388.80 | 393.30 | 391.05 | 359.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 3:59:53 PM EST |
| 640.00 | 398.90 | 403.30 | 401.10 | 354.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 650.00 | 410.05 | 413.20 | 411.63 | 404.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 660.00 | 420.30 | 423.20 | 421.75 | % | 0.64 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 670.00 | 430.05 | 432.95 | 431.50 | 368.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:53 PM EST |