Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $121.70 as of 3/17/2026 10:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 81.75 | 84.65 | 83.20 | % | 1.96 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 45.00 | 79.25 | 82.40 | 80.83 | 74.44 | 0.00 | 0.00% | 1.80 | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 76.75 | 79.90 | 78.33 | % | 1.65 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 50.00 | 74.20 | 77.40 | 75.80 | 75.00 | -27.28 | -26.68% | 1.52 | 2 | 5 | 6.43 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 69.30 | 72.40 | 70.85 | 70.85 | -1.15 | -1.60% | 1.29 | 2 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 60.00 | 64.30 | 67.40 | 65.85 | 58.55 | 0.00 | 0.00% | 1.10 | 0 | 11 | 5.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:03 PM EST |
| 65.00 | 59.20 | 62.40 | 60.80 | 44.42 | 0.00 | 0.00% | 0.94 | 0 | 12 | 4.77 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 54.25 | 57.45 | 55.85 | 52.38 | 0.00 | 0.00% | 0.80 | 0 | 34 | 4.31 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 49.30 | 52.15 | 50.73 | 33.80 | 0.00 | 0.00% | 0.68 | 0 | 68 | 3.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 44.55 | 47.45 | 46.00 | 40.62 | 0.00 | 0.00% | 0.57 | 0 | 23 | 3.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 82.50 | 41.70 | 44.25 | 42.98 | 38.80 | 0.00 | 0.00% | 0.52 | 0 | 24 | 3.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 39.65 | 42.20 | 40.93 | 40.92 | +4.56 | +12.55% | 0.48 | 2 | 52 | 2.89 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 87.50 | 37.05 | 39.95 | 38.50 | 34.10 | 0.00 | 0.00% | 0.44 | 0 | 26 | 2.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 34.60 | 37.40 | 36.00 | 26.47 | 0.00 | 0.00% | 0.40 | 0 | 162 | 2.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 91.00 | 33.75 | 36.40 | 35.08 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 92.50 | 31.95 | 34.95 | 33.45 | 24.02 | 0.00 | 0.00% | 0.36 | 0 | 65 | 2.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 94.00 | 30.45 | 33.45 | 31.95 | 28.53 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 29.25 | 32.50 | 30.88 | 27.55 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 96.00 | 28.50 | 30.60 | 29.55 | % | 0.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 97.50 | 26.95 | 29.10 | 28.03 | 19.05 | 0.00 | 0.00% | 0.29 | 0 | 26 | 2.06 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 99.00 | 25.55 | 28.50 | 27.03 | 20.05 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.96 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 24.60 | 27.50 | 26.05 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 188 | 1.51 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 101.00 | 23.50 | 26.50 | 25.00 | % | 0.25 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.02 | 3/16/2026 4:00:03 PM EST | |||
| 102.00 | 22.50 | 25.50 | 24.00 | % | 0.24 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.03 | 3/16/2026 4:00:03 PM EST | |||
| 103.00 | 21.35 | 23.65 | 22.50 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 104.00 | 20.35 | 22.65 | 21.50 | 16.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.66 | 0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 19.85 | 22.45 | 21.15 | 18.42 | 0.00 | 0.00% | 0.20 | 0 | 1,854 | 1.30 | 0.98 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 106.00 | 18.80 | 20.70 | 19.75 | 14.14 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.54 | 0.97 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 107.00 | 17.70 | 20.05 | 18.88 | 11.43 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.53 | 0.96 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 108.00 | 16.65 | 19.00 | 17.83 | 13.66 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.47 | 0.95 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 109.00 | 15.95 | 18.25 | 17.10 | 11.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.42 | 0.94 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 15.05 | 17.50 | 16.28 | 17.10 | +4.85 | +39.60% | 0.15 | 2 | 2,187 | 1.36 | 0.92 | 0.02 | -0.20 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 111.00 | 13.75 | 16.75 | 15.25 | 10.71 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.19 | 0.90 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 112.00 | 12.90 | 14.90 | 13.90 | 13.99 | +6.83 | +95.40% | 0.12 | 2 | 13 | 0.73 | 0.88 | 0.02 | -0.26 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 113.00 | 11.85 | 14.75 | 13.30 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.23 | 0.86 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 114.00 | 11.00 | 13.75 | 12.38 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.19 | 0.83 | 0.03 | -0.32 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 10.35 | 11.95 | 11.15 | 11.05 | +3.05 | +38.13% | 0.10 | 36 | 4,972 | 0.59 | 0.80 | 0.03 | -0.34 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 116.00 | 9.40 | 11.05 | 10.23 | 11.30 | +3.42 | +43.41% | 0.09 | 4 | 2,193 | 0.61 | 0.77 | 0.04 | -0.36 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 117.00 | 8.55 | 10.60 | 9.58 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.67 | 0.73 | 0.04 | -0.39 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 118.00 | 7.70 | 9.35 | 8.53 | 9.10 | +3.18 | +53.72% | 0.07 | 5 | 191 | 0.66 | 0.69 | 0.04 | -0.40 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 119.00 | 6.90 | 8.75 | 7.83 | 7.55 | +2.15 | +39.82% | 0.07 | 11 | 1,432 | 0.62 | 0.65 | 0.04 | -0.42 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 6.45 | 7.40 | 6.93 | 7.25 | +2.90 | +66.67% | 0.06 | 109 | 5,908 | 0.64 | 0.61 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 121.00 | 5.70 | 6.95 | 6.33 | 6.44 | +2.54 | +65.13% | 0.05 | 7 | 462 | 0.64 | 0.56 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 122.00 | 4.70 | 5.90 | 5.30 | 6.05 | +2.85 | +89.07% | 0.04 | 8 | 1,678 | 0.62 | 0.51 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 123.00 | 4.05 | 5.25 | 4.65 | 4.62 | +2.09 | +82.61% | 0.04 | 106 | 511 | 0.63 | 0.47 | 0.05 | -0.42 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 124.00 | 3.45 | 4.55 | 4.00 | 4.50 | +1.30 | +40.63% | 0.03 | 2 | 224 | 0.65 | 0.42 | 0.05 | -0.41 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 3.20 | 3.95 | 3.58 | 3.55 | +1.57 | +79.30% | 0.03 | 1,379 | 4,820 | 0.64 | 0.37 | 0.05 | -0.39 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 126.00 | 2.58 | 3.20 | 2.89 | 2.90 | +1.32 | +83.55% | 0.02 | 86 | 211 | 0.64 | 0.33 | 0.04 | -0.37 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 127.00 | 2.31 | 2.70 | 2.51 | 2.70 | +1.35 | +100.00% | 0.02 | 182 | 495 | 0.64 | 0.29 | 0.04 | -0.35 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 128.00 | 1.83 | 2.28 | 2.06 | 1.99 | +0.90 | +82.57% | 0.02 | 126 | 428 | 0.62 | 0.25 | 0.04 | -0.32 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 129.00 | 1.43 | 1.93 | 1.68 | 1.60 | +0.75 | +88.24% | 0.01 | 73 | 168 | 0.60 | 0.21 | 0.03 | -0.30 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 1.17 | 1.40 | 1.29 | 1.40 | +0.69 | +97.19% | 0.01 | 633 | 8,761 | 0.63 | 0.18 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 131.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.70 | +140.00% | 0.01 | 37 | 305 | 0.63 | 0.16 | 0.03 | -0.24 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 132.00 | 0.69 | 1.00 | 0.85 | 0.80 | +0.38 | +90.48% | 0.01 | 4 | 183 | 0.61 | 0.13 | 0.02 | -0.22 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 133.00 | 0.50 | 0.83 | 0.67 | 0.52 | +0.12 | +30.00% | 0.01 | 16 | 140 | 0.61 | 0.11 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 134.00 | 0.45 | 0.66 | 0.56 | 0.61 | +0.32 | +110.35% | 0.00 | 10 | 520 | 0.58 | 0.09 | 0.02 | -0.17 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 0.35 | 0.48 | 0.42 | 0.39 | +0.17 | +77.28% | 0.00 | 79 | 3,124 | 0.62 | 0.08 | 0.02 | -0.14 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 136.00 | 0.18 | 0.48 | 0.33 | 0.46 | +0.21 | +84.00% | 0.00 | 7 | 226 | 0.59 | 0.06 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 137.00 | 0.19 | 0.47 | 0.33 | 0.31 | +0.13 | +72.23% | 0.00 | 2 | 37 | 0.89 | 0.05 | 0.01 | -0.10 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 138.00 | 0.00 | 0.86 | 0.43 | 0.27 | +0.16 | +145.46% | 0.00 | 1 | 81 | 0.97 | 0.04 | 0.01 | -0.08 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 139.00 | 0.00 | 0.49 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.93 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 127 | 6,665 | 0.66 | 0.03 | 0.01 | -0.06 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 1.62 | 0.81 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.05 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.09 | +128.58% | 0.00 | 6 | 111 | 0.70 | 0.02 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 143.00 | 0.00 | 0.52 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.18 | +0.12 | +200.00% | 0.00 | 14 | 2,391 | 0.76 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 3,121 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 0.51 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,102 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 84 | 4,413 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,497 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,206 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 977 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 59 | 1,505 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.48 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,581 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 867 | 2.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 661 | 2.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 2.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 3.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 178 | 4.28 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,460 | 1.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,981 | 1.42 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,756 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.49 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 92.50 | 0.01 | 0.08 | 0.05 | 0.25 | +0.18 | +257.15% | 0.00 | 1 | 506 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,357 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 97.50 | 0.01 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 506 | 1.01 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 99.00 | 0.02 | 0.52 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 5,350 | 0.93 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 101.00 | 0.06 | 0.11 | 0.09 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 147 | 1.30 | -0.01 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 0.56 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | -0.02 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 49 | 6,510 | 0.88 | -0.02 | 0.01 | -0.09 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 106.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.83 | -0.03 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 107.00 | 0.11 | 0.69 | 0.40 | 0.14 | -0.09 | -39.13% | 0.00 | 2 | 47 | 0.77 | -0.04 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 108.00 | 0.01 | 0.70 | 0.36 | 0.53 | +0.24 | +82.76% | 0.00 | 2 | 95 | 0.82 | -0.05 | 0.01 | -0.15 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 109.00 | 0.11 | 0.43 | 0.27 | 0.16 | -0.20 | -55.56% | 0.00 | 44 | 58 | 0.80 | -0.06 | 0.01 | -0.18 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 0.12 | 0.35 | 0.24 | 0.28 | -0.20 | -41.67% | 0.00 | 56 | 5,210 | 0.77 | -0.08 | 0.02 | -0.20 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 111.00 | 0.01 | 0.68 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.79 | -0.10 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 112.00 | 0.23 | 0.43 | 0.33 | 0.33 | -0.34 | -50.75% | 0.00 | 11 | 245 | 0.75 | -0.12 | 0.02 | -0.26 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 113.00 | 0.28 | 0.48 | 0.38 | 0.38 | -0.39 | -50.65% | 0.00 | 30 | 76 | 0.73 | -0.14 | 0.03 | -0.29 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 114.00 | 0.05 | 0.87 | 0.46 | 0.37 | -0.55 | -59.79% | 0.00 | 2 | 202 | 0.74 | -0.17 | 0.03 | -0.32 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 0.38 | 0.64 | 0.51 | 0.35 | -0.75 | -68.19% | 0.00 | 23 | 7,812 | 0.73 | -0.20 | 0.03 | -0.34 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 116.00 | 0.05 | 0.71 | 0.38 | 0.74 | -0.62 | -45.59% | 0.00 | 4 | 260 | 0.70 | -0.23 | 0.04 | -0.36 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 117.00 | 0.42 | 0.95 | 0.69 | 0.54 | -1.08 | -66.67% | 0.01 | 1 | 229 | 0.69 | -0.27 | 0.04 | -0.39 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 118.00 | 0.59 | 1.08 | 0.84 | 0.60 | -1.39 | -69.85% | 0.01 | 1 | 179 | 0.71 | -0.31 | 0.04 | -0.40 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 119.00 | 0.73 | 1.19 | 0.96 | 1.03 | -1.25 | -54.83% | 0.01 | 10 | 141 | 0.69 | -0.35 | 0.04 | -0.42 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 0.92 | 1.25 | 1.09 | 1.05 | -1.55 | -59.62% | 0.01 | 71 | 6,374 | 0.70 | -0.39 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 121.00 | 1.14 | 1.71 | 1.43 | 1.17 | -1.83 | -61.00% | 0.01 | 4 | 944 | 0.68 | -0.44 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 122.00 | 1.39 | 1.82 | 1.61 | 1.50 | -2.00 | -57.15% | 0.01 | 28 | 156 | 0.69 | -0.49 | 0.05 | -0.43 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 123.00 | 1.66 | 2.08 | 1.87 | 1.99 | -1.56 | -43.95% | 0.02 | 7 | 223 | 0.67 | -0.54 | 0.05 | -0.42 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 124.00 | 1.96 | 2.66 | 2.31 | 2.30 | -7.00 | -75.27% | 0.02 | 16 | 36 | 0.69 | -0.58 | 0.05 | -0.41 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 2.31 | 2.99 | 2.65 | 2.74 | -1.53 | -35.84% | 0.02 | 33 | 4,540 | 0.67 | -0.63 | 0.05 | -0.39 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 126.00 | 2.61 | 3.40 | 3.01 | 3.00 | -4.22 | -58.45% | 0.02 | 17 | 258 | 0.67 | -0.67 | 0.04 | -0.37 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 127.00 | 3.00 | 4.45 | 3.73 | 3.40 | -8.65 | -71.79% | 0.03 | 2 | 32 | 0.68 | -0.71 | 0.04 | -0.35 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 128.00 | 3.05 | 5.20 | 4.13 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | -0.75 | 0.04 | -0.32 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 129.00 | 3.80 | 5.90 | 4.85 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.85 | -0.79 | 0.03 | -0.30 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 4.05 | 6.50 | 5.28 | 5.16 | -2.67 | -34.10% | 0.04 | 2 | 4,025 | 0.71 | -0.82 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 131.00 | 5.75 | 7.35 | 6.55 | 5.72 | -9.49 | -62.40% | 0.05 | 5 | 36 | 0.87 | -0.84 | 0.03 | -0.24 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 132.00 | 5.85 | 8.00 | 6.93 | 16.54 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.90 | -0.87 | 0.02 | -0.22 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 133.00 | 6.85 | 8.85 | 7.85 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.89 | -0.89 | 0.02 | -0.19 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 134.00 | 7.85 | 9.90 | 8.88 | 18.31 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.97 | -0.91 | 0.02 | -0.17 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 8.05 | 10.65 | 9.35 | 10.40 | -3.10 | -22.97% | 0.07 | 3 | 4,160 | 1.01 | -0.92 | 0.02 | -0.14 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 136.00 | 9.20 | 11.80 | 10.50 | 13.88 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.12 | -0.94 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 137.00 | 10.30 | 12.55 | 11.43 | 14.86 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.33 | -0.95 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 138.00 | 11.05 | 13.75 | 12.40 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.14 | -0.96 | 0.01 | -0.08 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 139.00 | 12.40 | 14.80 | 13.60 | % | 0.10 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.07 | 3/16/2026 4:00:03 PM EST | |||
| 140.00 | 13.50 | 15.15 | 14.33 | 12.80 | -5.07 | -28.38% | 0.10 | 5 | 3,322 | 1.12 | -0.97 | 0.01 | -0.06 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 141.00 | 14.30 | 16.65 | 15.48 | % | 0.11 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.04 | 3/16/2026 4:00:03 PM EST | |||
| 142.00 | 14.65 | 17.35 | 16.00 | % | 0.11 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.04 | 3/16/2026 4:00:03 PM EST | |||
| 143.00 | 15.60 | 18.35 | 16.98 | % | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:03 PM EST | |||
| 144.00 | 16.65 | 19.70 | 18.18 | 22.83 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.62 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 17.80 | 20.35 | 19.08 | 23.81 | 0.00 | 0.00% | 0.13 | 0 | 115 | 1.53 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 22.55 | 25.60 | 24.08 | 28.01 | 0.00 | 0.00% | 0.16 | 0 | 278 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 152.50 | 25.05 | 28.10 | 26.58 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 155.00 | 27.60 | 30.70 | 29.15 | 35.25 | 0.00 | 0.00% | 0.19 | 0 | 103 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 32.95 | 35.80 | 34.38 | 45.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 37.60 | 40.70 | 39.15 | 52.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 43.55 | 45.70 | 44.63 | 44.22 | -4.05 | -8.39% | 0.26 | 1 | 200 | 2.72 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 47.60 | 50.75 | 49.18 | 53.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 52.65 | 56.10 | 54.38 | 41.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 57.40 | 61.15 | 59.28 | 57.50 | +1.85 | +3.33% | 0.32 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 62.25 | 66.15 | 64.20 | 50.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 67.65 | 71.15 | 69.40 | 52.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 72.40 | 76.00 | 74.20 | 40.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 82.25 | 86.15 | 84.20 | 61.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 92.40 | 96.15 | 94.28 | 72.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:03 PM EST |
| 230.00 | 102.25 | 106.15 | 104.20 | 66.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 4:00:03 PM EST |
| 240.00 | 112.25 | 116.15 | 114.20 | 79.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:03 PM EST |
| 250.00 | 122.40 | 126.05 | 124.23 | % | 0.50 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 260.00 | 132.40 | 136.05 | 134.23 | % | 0.52 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |