Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $148.93 as of 4/10/2026 8:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.65 | 98.70 | 96.68 | 69.08 | 0.00 | 0.00% | 1.38 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:09 PM EST |
| 75.00 | 89.75 | 93.45 | 91.60 | 90.10 | 0.00 | 0.00% | 1.22 | 0 | 16 | 3.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 80.00 | 84.65 | 88.65 | 86.65 | % | 1.08 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 85.00 | 79.65 | 83.65 | 81.65 | % | 0.96 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 90.00 | 74.70 | 78.85 | 76.78 | % | 0.85 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 95.00 | 69.70 | 72.50 | 71.10 | % | 0.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 100.00 | 64.70 | 68.30 | 66.50 | 64.35 | +7.60 | +13.40% | 0.67 | 1 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 105.00 | 59.70 | 63.30 | 61.50 | 39.85 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:09 PM EST |
| 106.00 | 59.00 | 62.30 | 60.65 | 40.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:09 PM EST |
| 107.00 | 57.95 | 61.30 | 59.63 | 39.38 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:09 PM EST |
| 108.00 | 56.95 | 60.30 | 58.63 | 38.52 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:09 PM EST |
| 109.00 | 55.95 | 59.30 | 57.63 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 110.00 | 55.00 | 58.30 | 56.65 | 29.10 | 0.00 | 0.00% | 0.52 | 0 | 30 | 2.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:09 PM EST |
| 111.00 | 54.05 | 57.30 | 55.68 | % | 0.50 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 112.00 | 52.70 | 56.30 | 54.50 | % | 0.49 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 113.00 | 51.95 | 55.30 | 53.63 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 114.00 | 51.10 | 53.60 | 52.35 | 40.39 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:09 PM EST |
| 115.00 | 50.10 | 52.60 | 51.35 | 41.24 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 116.00 | 48.70 | 52.35 | 50.53 | 43.00 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:09 PM EST |
| 117.00 | 48.05 | 51.35 | 49.70 | 26.47 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:09 PM EST |
| 118.00 | 47.15 | 50.35 | 48.75 | 43.99 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 119.00 | 45.75 | 49.35 | 47.55 | % | 0.40 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 120.00 | 45.10 | 47.85 | 46.48 | 44.05 | +3.50 | +8.64% | 0.39 | 5 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 121.00 | 44.05 | 47.35 | 45.70 | % | 0.38 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 122.00 | 43.10 | 46.35 | 44.73 | 28.20 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:09 PM EST |
| 123.00 | 42.15 | 45.35 | 43.75 | 28.72 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:09 PM EST |
| 124.00 | 41.05 | 44.35 | 42.70 | 42.43 | % | 0.34 | 2 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 125.00 | 39.90 | 43.35 | 41.63 | 41.55 | +3.18 | +8.29% | 0.33 | 9 | 78 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 126.00 | 39.10 | 42.40 | 40.75 | 39.58 | +15.78 | +66.31% | 0.32 | 1 | 35 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 127.00 | 37.75 | 41.00 | 39.38 | 39.02 | +14.14 | +56.84% | 0.31 | 2 | 13 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 128.00 | 37.15 | 40.10 | 38.63 | 39.13 | +6.18 | +18.76% | 0.30 | 2 | 85 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 129.00 | 35.80 | 38.70 | 37.25 | 38.59 | +6.61 | +20.67% | 0.29 | 4 | 40 | 1.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 130.00 | 35.00 | 38.05 | 36.53 | 37.54 | +5.28 | +16.37% | 0.28 | 74 | 98 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 131.00 | 34.05 | 37.45 | 35.75 | 26.60 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:09 PM EST |
| 132.00 | 33.15 | 36.15 | 34.65 | 32.25 | -0.06 | -0.19% | 0.26 | 3 | 78 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 133.00 | 32.20 | 35.45 | 33.83 | 31.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 134.00 | 31.35 | 34.35 | 32.85 | 31.18 | 0.00 | 0.00% | 0.25 | 0 | 87 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 135.00 | 29.95 | 33.00 | 31.48 | 31.32 | +3.02 | +10.68% | 0.23 | 63 | 301 | 1.23 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 136.00 | 29.05 | 32.20 | 30.63 | 28.65 | 0.00 | 0.00% | 0.23 | 0 | 139 | 1.25 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 137.00 | 27.90 | 31.25 | 29.58 | 27.66 | +2.26 | +8.90% | 0.22 | 3 | 358 | 1.22 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 138.00 | 26.90 | 29.95 | 28.43 | 26.65 | +0.47 | +1.80% | 0.21 | 12 | 80 | 1.12 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 139.00 | 26.25 | 29.25 | 27.75 | 19.64 | 0.00 | 0.00% | 0.20 | 0 | 205 | 1.16 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 140.00 | 25.00 | 28.00 | 26.50 | 26.15 | +0.73 | +2.88% | 0.19 | 1 | 164 | 1.07 | 0.97 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 141.00 | 24.10 | 27.30 | 25.70 | 26.53 | +4.78 | +21.98% | 0.18 | 3 | 32 | 1.10 | 0.96 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 142.00 | 23.00 | 26.65 | 24.83 | 22.62 | +0.31 | +1.39% | 0.17 | 6 | 88 | 1.14 | 0.96 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 143.00 | 22.15 | 25.20 | 23.68 | 24.93 | +1.36 | +5.77% | 0.17 | 4 | 147 | 1.02 | 0.95 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 144.00 | 21.55 | 24.45 | 23.00 | 23.03 | +4.03 | +21.22% | 0.16 | 1 | 28 | 1.03 | 0.94 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 145.00 | 20.25 | 22.65 | 21.45 | 21.32 | +2.29 | +12.04% | 0.15 | 4 | 206 | 0.82 | 0.94 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 146.00 | 19.25 | 22.10 | 20.68 | 18.86 | +1.24 | +7.04% | 0.14 | 1 | 21 | 0.90 | 0.93 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 147.00 | 18.35 | 21.45 | 19.90 | 20.15 | +4.04 | +25.08% | 0.14 | 1 | 317 | 0.93 | 0.92 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 148.00 | 17.30 | 21.20 | 19.25 | 17.17 | +2.10 | +13.94% | 0.13 | 3 | 270 | 1.03 | 0.91 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 149.00 | 16.60 | 19.45 | 18.03 | 15.47 | +0.94 | +6.47% | 0.12 | 6 | 107 | 0.86 | 0.89 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 150.00 | 16.50 | 18.15 | 17.33 | 17.11 | +3.51 | +25.81% | 0.12 | 9 | 1,202 | 0.78 | 0.89 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 152.50 | 14.25 | 15.90 | 15.08 | 15.30 | +1.77 | +13.09% | 0.10 | 9 | 109 | 0.74 | 0.86 | 0.02 | -0.20 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 155.00 | 12.85 | 13.70 | 13.28 | 12.89 | +2.87 | +28.65% | 0.09 | 73 | 1,442 | 0.66 | 0.82 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 157.50 | 10.70 | 11.65 | 11.18 | 11.78 | +3.66 | +45.08% | 0.07 | 33 | 200 | 0.63 | 0.77 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 160.00 | 8.90 | 9.80 | 9.35 | 8.85 | +2.13 | +31.70% | 0.06 | 257 | 2,084 | 0.62 | 0.71 | 0.03 | -0.29 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 162.50 | 7.15 | 8.15 | 7.65 | 7.39 | +1.89 | +34.37% | 0.05 | 210 | 516 | 0.60 | 0.64 | 0.03 | -0.32 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 165.00 | 5.85 | 6.70 | 6.28 | 6.32 | +1.77 | +38.91% | 0.04 | 1,451 | 1,155 | 0.61 | 0.56 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 167.50 | 4.95 | 5.35 | 5.15 | 5.09 | +1.40 | +37.94% | 0.03 | 2,119 | 1,511 | 0.60 | 0.48 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 170.00 | 4.10 | 4.20 | 4.15 | 4.16 | +1.21 | +41.02% | 0.02 | 6,260 | 3,143 | 0.62 | 0.41 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 172.50 | 2.81 | 3.45 | 3.13 | 3.31 | +1.11 | +50.46% | 0.02 | 193 | 1,445 | 0.60 | 0.34 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 175.00 | 2.57 | 2.70 | 2.64 | 2.60 | +0.75 | +40.55% | 0.02 | 3,069 | 1,162 | 0.64 | 0.28 | 0.03 | -0.33 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 177.50 | 1.72 | 2.23 | 1.98 | 2.07 | +0.66 | +46.81% | 0.01 | 268 | 74 | 0.63 | 0.23 | 0.02 | -0.31 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 180.00 | 1.66 | 1.80 | 1.73 | 1.77 | +0.57 | +47.50% | 0.01 | 7,959 | 518 | 0.67 | 0.19 | 0.02 | -0.28 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 182.50 | 1.40 | 1.48 | 1.44 | 1.48 | +0.45 | +43.69% | 0.01 | 586 | 39 | 0.67 | 0.16 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 185.00 | 0.91 | 1.25 | 1.08 | 1.12 | +0.32 | +40.00% | 0.01 | 1,273 | 1,082 | 0.68 | 0.13 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 187.50 | 0.69 | 1.03 | 0.86 | 0.99 | -0.21 | -17.50% | 0.00 | 78 | 22 | 0.69 | 0.11 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 190.00 | 0.80 | 0.93 | 0.87 | 0.81 | +0.04 | +5.20% | 0.00 | 2,418 | 143 | 0.72 | 0.09 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 192.50 | 0.11 | 1.12 | 0.62 | 0.68 | +0.18 | +36.00% | 0.00 | 7 | 11 | 0.69 | 0.08 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 195.00 | 0.21 | 1.13 | 0.67 | 0.55 | +0.03 | +5.77% | 0.00 | 30 | 294 | 0.77 | 0.06 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 197.50 | 0.16 | 0.97 | 0.57 | 0.75 | +0.19 | +33.93% | 0.00 | 4 | 10 | 0.78 | 0.05 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 200.00 | 0.36 | 0.71 | 0.54 | 0.60 | +0.20 | +50.00% | 0.00 | 1,043 | 454 | 0.84 | 0.04 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 202.50 | 0.18 | 0.73 | 0.46 | 0.45 | +0.25 | +125.00% | 0.00 | 27 | 9 | 0.84 | 0.03 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 205.00 | 0.08 | 0.77 | 0.43 | 0.47 | +0.21 | +80.77% | 0.00 | 113 | 56 | 0.85 | 0.03 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 207.50 | 0.11 | 0.73 | 0.42 | 0.45 | % | 0.00 | 7 | 0 | 0.89 | 0.02 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 210.00 | 0.19 | 0.52 | 0.36 | 0.55 | +0.29 | +111.54% | 0.00 | 280 | 82 | 0.93 | 0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.86 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/17/2026 4:00:09 PM EST |
| 220.00 | 0.11 | 0.49 | 0.30 | 0.29 | -0.02 | -6.46% | 0.00 | 228 | 70 | 1.03 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 0.78 | 0.39 | 0.01 | % | 0.00 | 81 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 245.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.09 | +900.00% | 0.00 | 50 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.71 | 1.36 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.71 | 1.36 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.71 | 1.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 156 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 199 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 295 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.64 | -98.47% | 0.00 | 5 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.97 | -98.98% | 0.00 | 3 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.14 | -93.34% | 0.00 | 7 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 13 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 180 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 112.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.68 | -98.56% | 0.00 | 32 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 113.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 4 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 114.00 | 0.01 | 0.06 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 251 | 229 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.29 | -87.88% | 0.00 | 4 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 90 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 120.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 2,822 | 165 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 122.00 | 0.00 | 1.69 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 123.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 124.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 361 | 1,149 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 126.00 | 0.00 | 0.42 | 0.21 | 0.28 | +0.13 | +86.67% | 0.00 | 1 | 45 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 127.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 128.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 129.00 | 0.02 | 0.26 | 0.14 | 0.21 | -0.08 | -27.59% | 0.00 | 3 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 130.00 | 0.07 | 0.18 | 0.13 | 0.09 | -0.20 | -68.97% | 0.00 | 41 | 182 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 131.00 | 0.00 | 1.03 | 0.52 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 132.00 | 0.00 | 0.47 | 0.24 | 0.16 | -0.09 | -36.00% | 0.00 | 4 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 133.00 | 0.00 | 0.36 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 40 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 134.00 | 0.00 | 0.39 | 0.20 | 0.13 | -0.27 | -67.50% | 0.00 | 38 | 83 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 135.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 46 | 94 | 0.78 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 136.00 | 0.11 | 0.27 | 0.19 | 0.08 | -0.32 | -80.00% | 0.00 | 6 | 33 | 0.77 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 137.00 | 0.15 | 0.40 | 0.28 | 0.17 | -0.18 | -51.43% | 0.00 | 7 | 448 | 0.80 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 138.00 | 0.00 | 0.47 | 0.24 | 0.50 | +0.12 | +31.58% | 0.00 | 2 | 127 | 0.87 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 139.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.97 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 140.00 | 0.15 | 0.47 | 0.31 | 0.30 | -0.22 | -42.31% | 0.00 | 31 | 2,677 | 0.73 | -0.03 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 141.00 | 0.08 | 0.40 | 0.24 | 0.28 | -0.29 | -50.88% | 0.00 | 13 | 68 | 0.67 | -0.04 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 142.00 | 0.17 | 0.52 | 0.35 | 0.30 | -0.34 | -53.13% | 0.00 | 4 | 42 | 0.70 | -0.04 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 143.00 | 0.15 | 0.69 | 0.42 | 0.49 | -0.21 | -30.00% | 0.00 | 14 | 284 | 0.70 | -0.05 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 144.00 | 0.11 | 0.70 | 0.41 | 0.40 | -0.42 | -51.22% | 0.00 | 13 | 55 | 0.66 | -0.06 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 145.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.43 | -50.59% | 0.00 | 254 | 1,030 | 0.67 | -0.06 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 146.00 | 0.23 | 0.75 | 0.49 | 0.50 | -0.48 | -48.98% | 0.00 | 24 | 72 | 0.65 | -0.07 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 147.00 | 0.37 | 0.92 | 0.65 | 0.59 | -0.51 | -46.37% | 0.00 | 7 | 134 | 0.67 | -0.08 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 148.00 | 0.55 | 0.82 | 0.69 | 0.63 | -0.69 | -52.28% | 0.00 | 26 | 144 | 0.66 | -0.09 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 149.00 | 0.26 | 0.70 | 0.48 | 0.70 | -0.68 | -49.28% | 0.00 | 6 | 58 | 0.57 | -0.11 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 150.00 | 0.63 | 0.87 | 0.75 | 0.80 | -0.70 | -46.67% | 0.01 | 162 | 500 | 0.63 | -0.11 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 152.50 | 0.96 | 1.13 | 1.05 | 1.18 | -0.77 | -39.49% | 0.01 | 116 | 139 | 0.61 | -0.14 | 0.02 | -0.20 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 155.00 | 1.33 | 1.50 | 1.42 | 1.44 | -1.30 | -47.45% | 0.01 | 542 | 219 | 0.59 | -0.18 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 157.50 | 1.65 | 1.94 | 1.80 | 1.87 | -1.75 | -48.35% | 0.01 | 1,101 | 230 | 0.56 | -0.23 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 160.00 | 2.51 | 2.70 | 2.61 | 2.66 | -1.99 | -42.80% | 0.02 | 638 | 193 | 0.57 | -0.29 | 0.03 | -0.29 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 162.50 | 3.35 | 3.60 | 3.48 | 3.65 | -2.20 | -37.61% | 0.02 | 247 | 50 | 0.57 | -0.36 | 0.03 | -0.32 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 165.00 | 4.45 | 4.75 | 4.60 | 4.60 | -2.75 | -37.42% | 0.03 | 257 | 3,075 | 0.57 | -0.44 | 0.03 | -0.34 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 167.50 | 5.60 | 6.65 | 6.13 | 5.82 | -3.18 | -35.34% | 0.04 | 24 | 143 | 0.60 | -0.52 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 170.00 | 7.00 | 8.00 | 7.50 | 7.07 | -3.73 | -34.54% | 0.04 | 187 | 46 | 0.59 | -0.59 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 172.50 | 8.65 | 9.65 | 9.15 | 12.22 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.59 | -0.66 | 0.03 | -0.34 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 175.00 | 10.50 | 11.45 | 10.98 | 9.95 | -4.29 | -30.13% | 0.06 | 1 | 11 | 0.60 | -0.72 | 0.03 | -0.33 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 177.50 | 11.80 | 14.10 | 12.95 | 15.47 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.77 | 0.02 | -0.31 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 180.00 | 13.65 | 16.30 | 14.98 | 14.35 | -2.95 | -17.06% | 0.08 | 43 | 11 | 0.57 | -0.81 | 0.02 | -0.28 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 182.50 | 16.05 | 17.95 | 17.00 | % | 0.09 | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.25 | 4/17/2026 4:00:09 PM EST | |||
| 185.00 | 18.75 | 20.75 | 19.75 | % | 0.11 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.23 | 4/17/2026 4:00:09 PM EST | |||
| 187.50 | 20.95 | 23.25 | 22.10 | % | 0.12 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.21 | 4/17/2026 4:00:09 PM EST | |||
| 190.00 | 23.20 | 25.80 | 24.50 | % | 0.13 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.19 | 4/17/2026 4:00:09 PM EST | |||
| 192.50 | 25.90 | 28.15 | 27.03 | % | 0.14 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.18 | 4/17/2026 4:00:09 PM EST | |||
| 195.00 | 27.75 | 30.80 | 29.28 | % | 0.15 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.15 | 4/17/2026 4:00:09 PM EST | |||
| 197.50 | 30.40 | 33.05 | 31.73 | % | 0.16 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.13 | 4/17/2026 4:00:09 PM EST | |||
| 200.00 | 32.60 | 35.75 | 34.18 | 56.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | -0.96 | 0.01 | -0.11 | 3/27/2026 | 4/17/2026 4:00:09 PM EST |
| 202.50 | 35.00 | 38.35 | 36.68 | % | 0.18 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.10 | 4/17/2026 4:00:09 PM EST | |||
| 205.00 | 37.80 | 40.45 | 39.13 | % | 0.19 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.09 | 4/17/2026 4:00:09 PM EST | |||
| 207.50 | 40.25 | 42.95 | 41.60 | % | 0.20 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.07 | 4/17/2026 4:00:09 PM EST | |||
| 210.00 | 42.50 | 45.40 | 43.95 | 47.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.40 | -0.98 | 0.00 | -0.06 | 3/26/2026 | 4/17/2026 4:00:09 PM EST |
| 215.00 | 47.65 | 50.65 | 49.15 | % | 0.23 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 220.00 | 52.65 | 55.60 | 54.13 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 225.00 | 57.60 | 60.55 | 59.08 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 230.00 | 62.15 | 65.70 | 63.93 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 235.00 | 67.55 | 69.75 | 68.65 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 240.00 | 72.00 | 75.45 | 73.73 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 245.00 | 77.30 | 80.40 | 78.85 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST |