Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $310.45 as of 9/28/2026 7:22:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 168.40 | 172.80 | 170.60 | 179.51 | 0.00 | 0.00% | 1.22 | 0 | 12 | 3.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 145.00 | 163.95 | 168.00 | 165.98 | % | 1.14 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 150.00 | 159.10 | 162.30 | 160.70 | 163.25 | 0.00 | 0.00% | 1.07 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 155.00 | 153.60 | 158.00 | 155.80 | % | 1.01 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 160.00 | 148.85 | 153.00 | 150.93 | % | 0.94 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 165.00 | 143.75 | 148.00 | 145.88 | % | 0.88 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 170.00 | 138.95 | 142.35 | 140.65 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 175.00 | 134.20 | 137.35 | 135.78 | 140.45 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 180.00 | 129.15 | 132.35 | 130.75 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 185.00 | 124.05 | 127.35 | 125.70 | 58.15 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:59 PM EST |
| 190.00 | 119.40 | 122.35 | 120.88 | 53.10 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:59 PM EST |
| 192.50 | 116.60 | 119.85 | 118.23 | % | 0.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 195.00 | 114.55 | 117.35 | 115.95 | 78.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 197.50 | 111.80 | 114.85 | 113.33 | % | 0.57 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 200.00 | 109.55 | 112.35 | 110.95 | 114.65 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 202.50 | 106.45 | 109.85 | 108.15 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 205.00 | 104.25 | 107.35 | 105.80 | 114.39 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 207.50 | 101.70 | 104.90 | 103.30 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 210.00 | 99.35 | 102.40 | 100.88 | 102.47 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 212.50 | 96.55 | 99.90 | 98.23 | 118.54 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 215.00 | 94.35 | 97.40 | 95.88 | 105.25 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 217.50 | 91.95 | 94.90 | 93.43 | % | 0.43 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 220.00 | 89.50 | 92.40 | 90.95 | 55.67 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:59 PM EST |
| 222.50 | 86.80 | 89.90 | 88.35 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 225.00 | 83.75 | 87.40 | 85.58 | 88.34 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 227.50 | 82.05 | 84.90 | 83.48 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 230.00 | 79.35 | 82.60 | 80.98 | 95.64 | 0.00 | 0.00% | 0.35 | 0 | 155 | 1.33 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 232.50 | 76.90 | 79.95 | 78.43 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 235.00 | 74.55 | 77.45 | 76.00 | 77.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.45 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 237.50 | 71.90 | 74.95 | 73.43 | 89.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 240.00 | 69.05 | 72.50 | 70.78 | 73.91 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.36 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 242.50 | 66.60 | 70.00 | 68.30 | 84.53 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.16 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 245.00 | 64.70 | 67.55 | 66.13 | 86.20 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.28 | 0.99 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 247.50 | 61.75 | 65.05 | 63.40 | 68.10 | 0.00 | 0.00% | 0.26 | 0 | 71 | 1.23 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 250.00 | 59.55 | 61.80 | 60.68 | 68.21 | 0.00 | 0.00% | 0.24 | 0 | 573 | 1.10 | 0.98 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 252.50 | 56.65 | 60.10 | 58.38 | 65.34 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.14 | 0.98 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 255.00 | 54.50 | 57.65 | 56.08 | 56.60 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.12 | 0.98 | 0.00 | -0.12 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 257.50 | 52.00 | 55.20 | 53.60 | 62.65 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.96 | 0.97 | 0.00 | -0.13 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 260.00 | 49.50 | 52.45 | 50.98 | 53.18 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.00 | 0.96 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 262.50 | 47.20 | 50.35 | 48.78 | 49.39 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.01 | 0.96 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 265.00 | 44.70 | 47.95 | 46.33 | 48.43 | 0.00 | 0.00% | 0.17 | 0 | 116 | 0.83 | 0.95 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 267.50 | 42.20 | 45.55 | 43.88 | 48.51 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.86 | 0.94 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 270.00 | 40.55 | 43.25 | 41.90 | 42.33 | 0.00 | 0.00% | 0.16 | 0 | 157 | 0.82 | 0.93 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 272.50 | 38.20 | 40.95 | 39.58 | 37.77 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.85 | 0.92 | 0.00 | -0.31 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 275.00 | 36.05 | 37.85 | 36.95 | 39.12 | 0.00 | 0.00% | 0.13 | 0 | 282 | 0.84 | 0.90 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 277.50 | 33.00 | 36.45 | 34.73 | 35.93 | 0.00 | 0.00% | 0.13 | 0 | 482 | 0.76 | 0.89 | 0.01 | -0.39 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 280.00 | 31.50 | 34.15 | 32.83 | 32.82 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.79 | 0.87 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 282.50 | 28.90 | 31.75 | 30.33 | 32.56 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.65 | 0.85 | 0.01 | -0.47 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 285.00 | 27.50 | 30.10 | 28.80 | 30.20 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.71 | 0.83 | 0.01 | -0.51 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 287.50 | 25.30 | 28.35 | 26.83 | 35.23 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.72 | 0.81 | 0.01 | -0.55 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 290.00 | 23.30 | 26.05 | 24.68 | 24.66 | 0.00 | 0.00% | 0.09 | 0 | 677 | 0.70 | 0.78 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 292.50 | 22.00 | 24.30 | 23.15 | 25.04 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.74 | 0.75 | 0.01 | -0.63 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 295.00 | 19.75 | 22.15 | 20.95 | 21.80 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.70 | 0.72 | 0.01 | -0.67 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 297.50 | 17.90 | 20.15 | 19.03 | 20.74 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.68 | 0.69 | 0.01 | -0.71 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 300.00 | 17.05 | 18.30 | 17.68 | 17.89 | 0.00 | 0.00% | 0.06 | 0 | 584 | 0.70 | 0.66 | 0.01 | -0.74 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 302.50 | 15.55 | 16.85 | 16.20 | 17.85 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.70 | 0.63 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 305.00 | 14.15 | 15.40 | 14.78 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.70 | 0.59 | 0.01 | -0.80 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 307.50 | 13.00 | 14.10 | 13.55 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.71 | 0.56 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 310.00 | 11.20 | 12.75 | 11.98 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 403 | 0.69 | 0.52 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 312.50 | 10.75 | 11.65 | 11.20 | 11.18 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.71 | 0.49 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 315.00 | 9.30 | 11.10 | 10.20 | 9.83 | 0.00 | 0.00% | 0.03 | 0 | 1,166 | 0.69 | 0.46 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 317.50 | 8.10 | 9.60 | 8.85 | 9.17 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.70 | 0.42 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 320.00 | 7.90 | 8.60 | 8.25 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 1,044 | 0.72 | 0.39 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 322.50 | 7.10 | 7.80 | 7.45 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2,037 | 0.72 | 0.36 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 325.00 | 6.30 | 6.95 | 6.63 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 783 | 0.72 | 0.34 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 327.50 | 5.65 | 6.45 | 6.05 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.73 | 0.31 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 330.00 | 5.05 | 5.60 | 5.33 | 5.26 | 0.00 | 0.00% | 0.02 | 0 | 882 | 0.72 | 0.29 | 0.01 | -0.80 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 332.50 | 4.55 | 5.20 | 4.88 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1,838 | 0.74 | 0.26 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 335.00 | 3.50 | 4.50 | 4.00 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.73 | 0.24 | 0.01 | -0.75 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 337.50 | 3.70 | 4.25 | 3.98 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.75 | 0.22 | 0.01 | -0.72 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 340.00 | 3.25 | 3.60 | 3.43 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.74 | 0.20 | 0.01 | -0.69 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 342.50 | 2.75 | 3.45 | 3.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.76 | 0.19 | 0.01 | -0.66 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 345.00 | 2.56 | 3.05 | 2.81 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.76 | 0.17 | 0.01 | -0.63 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 347.50 | 2.19 | 2.88 | 2.54 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.75 | 0.15 | 0.01 | -0.60 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 350.00 | 2.08 | 2.28 | 2.18 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 2,047 | 0.76 | 0.14 | 0.01 | -0.56 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 352.50 | 1.84 | 2.14 | 1.99 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.77 | 0.13 | 0.01 | -0.53 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 355.00 | 1.67 | 2.05 | 1.86 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.78 | 0.11 | 0.01 | -0.49 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 357.50 | 1.48 | 1.96 | 1.72 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.10 | 0.01 | -0.46 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 360.00 | 1.36 | 1.61 | 1.49 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.79 | 0.09 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 362.50 | 1.11 | 1.46 | 1.29 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.79 | 0.08 | 0.00 | -0.40 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 365.00 | 1.10 | 1.33 | 1.22 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.80 | 0.07 | 0.00 | -0.36 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 367.50 | 0.98 | 1.22 | 1.10 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.81 | 0.07 | 0.00 | -0.33 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 370.00 | 0.89 | 1.10 | 1.00 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 0.82 | 0.06 | 0.00 | -0.31 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 372.50 | 0.73 | 1.02 | 0.88 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.81 | 0.05 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 375.00 | 0.72 | 0.94 | 0.83 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.83 | 0.05 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 377.50 | 0.63 | 0.91 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.84 | 0.04 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 380.00 | 0.32 | 1.24 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.87 | 0.04 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 382.50 | 0.05 | 1.10 | 0.58 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.78 | 0.03 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 385.00 | 0.56 | 0.62 | 0.59 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.87 | 0.03 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 387.50 | 0.34 | 0.94 | 0.64 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.02 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 390.00 | 0.33 | 0.67 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.88 | 0.02 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 392.50 | 0.11 | 1.01 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.02 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.85 | 0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 397.50 | 0.00 | 1.07 | 0.54 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.01 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 400.00 | 0.22 | 0.49 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 0.89 | 0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 402.50 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 405.00 | 0.08 | 0.52 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 407.50 | 0.00 | 1.70 | 0.85 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.26 | 0.01 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 410.00 | 0.15 | 0.50 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.92 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 412.50 | 0.00 | 2.84 | 1.42 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 415.00 | 0.15 | 0.45 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.96 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 417.50 | 0.00 | 1.07 | 0.54 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.01 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 422.50 | 0.00 | 2.97 | 1.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 425.00 | 0.05 | 0.38 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.96 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 427.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 1.13 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 432.50 | 0.00 | 2.80 | 1.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 437.50 | 0.00 | 3.30 | 1.65 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.34 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 2.57 | 1.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 207 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.33 | 1.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,225 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 3.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 295 | 3.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 197.50 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.41 | 0.21 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 2.92 | 1.46 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 210.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 215.00 | 0.02 | 0.33 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 2.73 | 1.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 2.74 | 1.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 230.00 | 0.06 | 0.66 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.02 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 2.75 | 1.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.74 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.05 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.98 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 240.00 | 0.04 | 0.20 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.80 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.90 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.89 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 250.00 | 0.07 | 0.36 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.74 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.78 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.77 | -0.02 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.83 | -0.03 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.62 | -0.04 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | -0.04 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 265.00 | 0.16 | 0.78 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.67 | -0.05 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 267.50 | 0.02 | 0.76 | 0.39 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.62 | -0.06 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 270.00 | 0.68 | 1.00 | 0.84 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.68 | -0.07 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 272.50 | 0.85 | 1.27 | 1.06 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | -0.08 | 0.00 | -0.31 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 275.00 | 1.10 | 1.48 | 1.29 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.68 | -0.10 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 277.50 | 1.35 | 1.74 | 1.55 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.67 | -0.11 | 0.01 | -0.39 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 280.00 | 1.67 | 2.09 | 1.88 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.67 | -0.13 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 282.50 | 2.03 | 2.48 | 2.26 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.67 | -0.15 | 0.01 | -0.47 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 285.00 | 2.46 | 3.05 | 2.76 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.67 | -0.17 | 0.01 | -0.51 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 287.50 | 2.94 | 3.50 | 3.22 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.67 | -0.19 | 0.01 | -0.55 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 290.00 | 3.80 | 4.10 | 3.95 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.68 | -0.22 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 292.50 | 3.95 | 4.80 | 4.38 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.66 | -0.25 | 0.01 | -0.63 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 295.00 | 4.70 | 5.50 | 5.10 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.67 | -0.28 | 0.01 | -0.67 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 297.50 | 5.50 | 6.30 | 5.90 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.66 | -0.31 | 0.01 | -0.71 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 300.00 | 6.30 | 7.05 | 6.68 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 765 | 0.66 | -0.34 | 0.01 | -0.74 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 302.50 | 7.35 | 8.30 | 7.83 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.67 | -0.37 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 305.00 | 8.40 | 9.45 | 8.93 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.67 | -0.41 | 0.01 | -0.80 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 307.50 | 9.55 | 10.60 | 10.08 | 10.03 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.67 | -0.44 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 310.00 | 10.80 | 11.90 | 11.35 | 11.07 | 0.00 | 0.00% | 0.04 | 0 | 471 | 0.67 | -0.48 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 312.50 | 12.15 | 13.95 | 13.05 | 12.31 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.69 | -0.51 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 315.00 | 13.60 | 14.75 | 14.18 | 13.67 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.68 | -0.54 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 317.50 | 15.15 | 16.30 | 15.73 | 15.54 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.68 | -0.58 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 320.00 | 16.70 | 17.95 | 17.33 | 17.02 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.68 | -0.61 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 322.50 | 18.40 | 19.70 | 19.05 | 16.07 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.69 | -0.64 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 325.00 | 20.15 | 21.80 | 20.98 | 20.28 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.70 | -0.66 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 327.50 | 21.95 | 23.60 | 22.78 | 18.62 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.70 | -0.69 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 330.00 | 23.30 | 25.30 | 24.30 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.68 | -0.71 | 0.01 | -0.80 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 332.50 | 25.40 | 27.85 | 26.63 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.71 | -0.74 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 335.00 | 26.55 | 29.50 | 28.03 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.67 | -0.76 | 0.01 | -0.75 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 337.50 | 29.00 | 31.85 | 30.43 | 27.84 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.69 | -0.78 | 0.01 | -0.72 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 340.00 | 31.30 | 33.75 | 32.53 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.69 | -0.80 | 0.01 | -0.69 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 342.50 | 32.90 | 35.75 | 34.33 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | -0.81 | 0.01 | -0.66 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 345.00 | 35.40 | 38.60 | 37.00 | 26.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.71 | -0.83 | 0.01 | -0.63 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 347.50 | 37.90 | 40.10 | 39.00 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.69 | -0.85 | 0.01 | -0.60 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 350.00 | 39.95 | 42.85 | 41.40 | 35.46 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.70 | -0.86 | 0.01 | -0.56 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 352.50 | 42.55 | 45.50 | 44.03 | 29.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.53 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 355.00 | 44.15 | 47.65 | 45.90 | % | 0.13 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.49 | 9/25/2026 3:59:59 PM EST | |||
| 357.50 | 47.15 | 49.95 | 48.55 | % | 0.14 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.46 | 9/25/2026 3:59:59 PM EST | |||
| 360.00 | 49.00 | 52.30 | 50.65 | 41.52 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | -0.91 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 362.50 | 51.35 | 54.65 | 53.00 | % | 0.15 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.40 | 9/25/2026 3:59:59 PM EST | |||
| 365.00 | 53.75 | 56.70 | 55.23 | 51.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.63 | -0.93 | 0.00 | -0.36 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 367.50 | 56.15 | 59.05 | 57.60 | % | 0.16 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.33 | 9/25/2026 3:59:59 PM EST | |||
| 370.00 | 58.60 | 61.60 | 60.10 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -0.94 | 0.00 | -0.31 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 372.50 | 61.00 | 63.95 | 62.48 | % | 0.17 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.28 | 9/25/2026 3:59:59 PM EST | |||
| 375.00 | 63.40 | 66.65 | 65.03 | % | 0.17 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.26 | 9/25/2026 3:59:59 PM EST | |||
| 377.50 | 65.85 | 68.75 | 67.30 | % | 0.18 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.23 | 9/25/2026 3:59:59 PM EST | |||
| 380.00 | 68.30 | 71.15 | 69.73 | % | 0.18 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.21 | 9/25/2026 3:59:59 PM EST | |||
| 382.50 | 70.75 | 74.00 | 72.38 | % | 0.19 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.20 | 9/25/2026 3:59:59 PM EST | |||
| 385.00 | 73.20 | 76.20 | 74.70 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.21 | -0.97 | 0.00 | -0.17 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 387.50 | 75.65 | 78.55 | 77.10 | % | 0.20 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.15 | 9/25/2026 3:59:59 PM EST | |||
| 390.00 | 78.10 | 81.00 | 79.55 | 68.37 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.23 | -0.98 | 0.00 | -0.14 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 392.50 | 80.60 | 83.65 | 82.13 | % | 0.21 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.12 | 9/25/2026 3:59:59 PM EST | |||
| 395.00 | 83.05 | 85.95 | 84.50 | 81.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.11 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 397.50 | 85.55 | 88.70 | 87.13 | % | 0.22 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.10 | 9/25/2026 3:59:59 PM EST | |||
| 400.00 | 88.00 | 91.05 | 89.53 | 78.78 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.35 | -0.99 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 402.50 | 90.50 | 94.05 | 92.28 | % | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.07 | 9/25/2026 3:59:59 PM EST | |||
| 405.00 | 92.95 | 95.95 | 94.45 | % | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.07 | 9/25/2026 3:59:59 PM EST | |||
| 407.50 | 95.45 | 98.50 | 96.98 | % | 0.24 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.05 | 9/25/2026 3:59:59 PM EST | |||
| 410.00 | 97.90 | 101.45 | 99.68 | % | 0.24 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 9/25/2026 3:59:59 PM EST | |||
| 412.50 | 100.40 | 103.75 | 102.08 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.04 | 9/25/2026 3:59:59 PM EST | |||
| 415.00 | 102.90 | 106.05 | 104.48 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.04 | 9/25/2026 3:59:59 PM EST | |||
| 417.50 | 105.40 | 108.30 | 106.85 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 9/25/2026 3:59:59 PM EST | |||
| 420.00 | 107.85 | 110.70 | 109.28 | 110.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.46 | -1.00 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 422.50 | 110.35 | 113.35 | 111.85 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 9/25/2026 3:59:59 PM EST | |||
| 425.00 | 112.85 | 116.30 | 114.58 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 9/25/2026 3:59:59 PM EST | |||
| 427.50 | 115.35 | 118.20 | 116.78 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 430.00 | 117.85 | 121.60 | 119.73 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 432.50 | 120.35 | 123.25 | 121.80 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 435.00 | 122.45 | 126.95 | 124.70 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 437.50 | 125.30 | 128.25 | 126.78 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 440.00 | 127.80 | 130.85 | 129.33 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 445.00 | 132.80 | 136.20 | 134.50 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 450.00 | 137.80 | 141.90 | 139.85 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 460.00 | 147.80 | 150.95 | 149.38 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 470.00 | 157.80 | 160.55 | 159.18 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 480.00 | 167.80 | 171.40 | 169.60 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST |