Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $166.73 as of 4/19/2026 3:21:17 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 | 103.15 | 106.55 | 104.85 | % | 1.50 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 75.00 | 98.20 | 101.60 | 99.90 | % | 1.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 80.00 | 93.20 | 96.70 | 94.95 | % | 1.19 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 85.00 | 88.20 | 91.60 | 89.90 | % | 1.06 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 90.00 | 83.20 | 86.60 | 84.90 | % | 0.94 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 95.00 | 78.20 | 81.60 | 79.90 | 50.93 | 0.00 | 0.00% | 0.84 | 0 | 24 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:05 PM EST |
| 100.00 | 73.25 | 76.65 | 74.95 | 44.75 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 4:00:05 PM EST |
| 105.00 | 68.30 | 71.65 | 69.98 | 38.98 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:05 PM EST |
| 106.00 | 67.30 | 70.45 | 68.88 | 50.27 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:05 PM EST |
| 107.00 | 66.25 | 69.85 | 68.05 | 39.40 | 0.00 | 0.00% | 0.64 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 4:00:05 PM EST |
| 108.00 | 65.30 | 68.65 | 66.98 | 51.75 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/20/2026 4:00:05 PM EST |
| 109.00 | 64.25 | 67.45 | 65.85 | 42.70 | 0.00 | 0.00% | 0.60 | 0 | 53 | 1.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 4:00:05 PM EST |
| 110.00 | 63.15 | 67.10 | 65.13 | % | 0.59 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 111.00 | 62.35 | 66.30 | 64.33 | % | 0.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 112.00 | 61.30 | 64.90 | 63.10 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 113.00 | 60.30 | 63.70 | 62.00 | 54.24 | +17.98 | +49.59% | 0.55 | 1 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 114.00 | 59.35 | 62.25 | 60.80 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 115.00 | 58.40 | 61.70 | 60.05 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 116.00 | 57.40 | 60.30 | 58.85 | % | 0.51 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 117.00 | 56.40 | 59.95 | 58.18 | % | 0.50 | 0 | 54 | 1.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 118.00 | 55.45 | 58.25 | 56.85 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:05 PM EST | |||
| 119.00 | 54.45 | 57.75 | 56.10 | 30.17 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:05 PM EST |
| 120.00 | 53.45 | 56.85 | 55.15 | 41.57 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 121.00 | 52.45 | 55.65 | 54.05 | 23.78 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:05 PM EST |
| 122.00 | 51.50 | 55.55 | 53.53 | 44.34 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 123.00 | 50.50 | 53.85 | 52.18 | 42.75 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.50 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 124.00 | 49.55 | 52.35 | 50.95 | 23.75 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.33 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/20/2026 4:00:05 PM EST |
| 125.00 | 48.55 | 51.95 | 50.25 | 47.00 | +4.96 | +11.80% | 0.40 | 1 | 29 | 1.42 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 126.00 | 47.55 | 50.55 | 49.05 | 40.40 | +19.68 | +94.99% | 0.39 | 1 | 58 | 1.34 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 127.00 | 46.55 | 49.65 | 48.10 | 34.89 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.34 | 1.00 | 0.00 | -0.02 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 128.00 | 46.15 | 48.55 | 47.35 | 22.73 | 0.00 | 0.00% | 0.37 | 0 | 72 | 1.29 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/20/2026 4:00:05 PM EST |
| 129.00 | 44.60 | 47.85 | 46.23 | 36.67 | +17.24 | +88.73% | 0.36 | 1 | 3 | 1.33 | 1.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 130.00 | 43.40 | 47.15 | 45.28 | 37.45 | +0.94 | +2.58% | 0.35 | 2 | 74 | 1.33 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 131.00 | 42.65 | 45.45 | 44.05 | 28.70 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.18 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/20/2026 4:00:05 PM EST |
| 132.00 | 41.70 | 44.65 | 43.18 | 28.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.21 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/20/2026 4:00:05 PM EST |
| 133.00 | 40.70 | 43.55 | 42.13 | 32.83 | +0.03 | +0.10% | 0.32 | 1 | 5 | 1.16 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 134.00 | 39.75 | 43.20 | 41.48 | 30.85 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.23 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 135.00 | 38.75 | 41.65 | 40.20 | 30.90 | -1.41 | -4.37% | 0.30 | 1 | 90 | 1.13 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 136.00 | 37.75 | 40.85 | 39.30 | 21.79 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.15 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/20/2026 4:00:05 PM EST |
| 137.00 | 36.80 | 40.15 | 38.48 | 28.30 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.19 | 0.98 | 0.00 | -0.05 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 138.00 | 35.90 | 38.70 | 37.30 | 37.40 | +8.04 | +27.39% | 0.27 | 2 | 10 | 1.08 | 0.98 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 139.00 | 34.90 | 38.35 | 36.63 | 20.54 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.04 | 0.98 | 0.00 | -0.06 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 140.00 | 34.10 | 37.65 | 35.88 | 35.18 | +9.28 | +35.83% | 0.26 | 2 | 119 | 1.03 | 0.97 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 141.00 | 32.85 | 36.40 | 34.63 | 24.54 | 0.00 | 0.00% | 0.25 | 0 | 66 | 1.06 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 142.00 | 32.15 | 35.45 | 33.80 | 33.17 | +10.02 | +43.29% | 0.24 | 2 | 61 | 1.00 | 0.97 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 143.00 | 30.85 | 34.50 | 32.68 | 32.35 | +8.75 | +37.08% | 0.23 | 2 | 91 | 0.99 | 0.96 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 144.00 | 29.95 | 33.20 | 31.58 | 23.72 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.97 | 0.96 | 0.00 | -0.10 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 145.00 | 29.40 | 32.60 | 31.00 | 28.00 | +8.00 | +40.00% | 0.21 | 3 | 801 | 1.02 | 0.95 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 146.00 | 29.05 | 31.20 | 30.13 | 22.34 | +5.51 | +32.74% | 0.21 | 14 | 34 | 0.96 | 0.95 | 0.01 | -0.12 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 147.00 | 27.10 | 31.25 | 29.18 | 21.49 | +2.59 | +13.71% | 0.20 | 14 | 26 | 0.96 | 0.94 | 0.01 | -0.13 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 148.00 | 26.45 | 30.00 | 28.23 | 23.70 | +10.38 | +77.93% | 0.19 | 19 | 25 | 0.91 | 0.93 | 0.01 | -0.14 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 149.00 | 25.30 | 28.60 | 26.95 | 26.68 | +10.76 | +67.59% | 0.18 | 39 | 24 | 0.94 | 0.93 | 0.01 | -0.15 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 150.00 | 24.85 | 28.15 | 26.50 | 25.69 | +5.78 | +29.04% | 0.18 | 93 | 171 | 0.95 | 0.92 | 0.01 | -0.16 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 152.50 | 22.30 | 25.60 | 23.95 | 21.18 | +4.69 | +28.45% | 0.16 | 8 | 64 | 0.86 | 0.89 | 0.01 | -0.18 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 155.00 | 21.25 | 22.75 | 22.00 | 21.50 | +6.83 | +46.56% | 0.14 | 41 | 310 | 0.68 | 0.87 | 0.01 | -0.21 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 157.50 | 18.75 | 20.95 | 19.85 | 16.98 | +3.78 | +28.64% | 0.13 | 9 | 63 | 0.67 | 0.84 | 0.01 | -0.24 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 160.00 | 16.50 | 18.70 | 17.60 | 18.00 | +6.44 | +55.71% | 0.11 | 116 | 1,950 | 0.65 | 0.80 | 0.01 | -0.27 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 162.50 | 14.45 | 17.05 | 15.75 | 15.39 | +6.14 | +66.38% | 0.10 | 12 | 74 | 0.65 | 0.76 | 0.02 | -0.29 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 165.00 | 13.55 | 14.90 | 14.23 | 13.40 | +4.70 | +54.03% | 0.09 | 260 | 429 | 0.68 | 0.72 | 0.02 | -0.32 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 167.50 | 12.00 | 13.00 | 12.50 | 11.60 | +4.30 | +58.91% | 0.07 | 175 | 278 | 0.67 | 0.68 | 0.02 | -0.34 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 170.00 | 10.60 | 10.80 | 10.70 | 11.05 | +4.65 | +72.66% | 0.06 | 721 | 1,874 | 0.65 | 0.63 | 0.02 | -0.35 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 172.50 | 9.10 | 9.40 | 9.25 | 9.45 | +4.30 | +83.50% | 0.05 | 325 | 1,801 | 0.64 | 0.58 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 175.00 | 7.80 | 8.40 | 8.10 | 7.70 | +3.10 | +67.40% | 0.05 | 765 | 398 | 0.65 | 0.53 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 177.50 | 6.70 | 7.55 | 7.13 | 6.80 | +2.35 | +52.81% | 0.04 | 722 | 39 | 0.64 | 0.48 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 180.00 | 5.70 | 5.95 | 5.83 | 5.93 | +2.73 | +85.32% | 0.03 | 12,223 | 2,963 | 0.65 | 0.43 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 182.50 | 4.60 | 5.65 | 5.13 | 5.03 | +2.33 | +86.30% | 0.03 | 108 | 32 | 0.64 | 0.38 | 0.02 | -0.35 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 185.00 | 4.15 | 4.50 | 4.33 | 4.25 | +1.95 | +84.79% | 0.02 | 1,205 | 157 | 0.65 | 0.34 | 0.02 | -0.33 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 187.50 | 2.97 | 4.05 | 3.51 | 3.51 | +1.56 | +80.00% | 0.02 | 45 | 34 | 0.63 | 0.30 | 0.02 | -0.32 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 190.00 | 2.85 | 3.00 | 2.93 | 2.99 | +1.29 | +75.89% | 0.02 | 2,386 | 1,617 | 0.65 | 0.26 | 0.02 | -0.30 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 192.50 | 2.46 | 2.71 | 2.59 | 2.53 | +1.03 | +68.67% | 0.01 | 14 | 2 | 0.67 | 0.22 | 0.02 | -0.28 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 195.00 | 1.64 | 2.25 | 1.95 | 1.90 | +0.37 | +24.19% | 0.01 | 116 | 58 | 0.65 | 0.19 | 0.01 | -0.25 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 197.50 | 1.39 | 2.07 | 1.73 | 1.81 | +0.46 | +34.08% | 0.01 | 31 | 6 | 0.66 | 0.16 | 0.01 | -0.23 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 200.00 | 1.50 | 1.52 | 1.51 | 1.52 | +0.43 | +39.45% | 0.01 | 6,355 | 6,470 | 0.68 | 0.14 | 0.01 | -0.21 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 202.50 | 1.04 | 1.37 | 1.21 | 1.32 | +0.31 | +30.70% | 0.01 | 32 | 3 | 0.68 | 0.12 | 0.01 | -0.19 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 205.00 | 0.87 | 1.31 | 1.09 | 1.04 | -0.07 | -6.31% | 0.01 | 173 | 129 | 0.69 | 0.10 | 0.01 | -0.16 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 207.50 | 0.48 | 1.23 | 0.86 | 0.73 | -0.09 | -10.98% | 0.00 | 14 | 2 | 0.67 | 0.08 | 0.01 | -0.14 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 210.00 | 0.52 | 1.05 | 0.79 | 0.80 | +0.01 | +1.27% | 0.00 | 29 | 376 | 0.69 | 0.07 | 0.01 | -0.13 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 212.50 | 0.13 | 0.90 | 0.52 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.11 | 4/20/2026 4:00:05 PM EST | |||
| 215.00 | 0.38 | 0.73 | 0.56 | 0.48 | +0.01 | +2.13% | 0.00 | 2 | 1 | 0.71 | 0.05 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 217.50 | 0.16 | 0.79 | 0.48 | 0.38 | % | 0.00 | 2 | 0 | 0.69 | 0.04 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST | |
| 220.00 | 0.13 | 0.68 | 0.41 | 0.35 | -0.25 | -41.67% | 0.00 | 19 | 404 | 0.70 | 0.03 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 225.00 | 0.13 | 0.60 | 0.37 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 230.00 | 0.13 | 0.36 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.03 | 4/20/2026 4:00:05 PM EST | |||
| 235.00 | 0.17 | 0.20 | 0.19 | 0.20 | % | 0.00 | 286 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:05 PM EST | |
| 240.00 | 0.00 | 0.27 | 0.14 | 0.18 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST | |
| 245.00 | 0.00 | 0.59 | 0.30 | 0.17 | -0.46 | -73.02% | 0.00 | 1 | 67 | 1.09 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 984 | 436 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 384 | 157 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.42 | 0.71 | 0.01 | -0.01 | -50.00% | 0.01 | 726 | 272 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 463 | 161 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 118 | 149 | 1.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 26 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 18 | 564 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.41 | -89.13% | 0.00 | 41 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 0.08 | 0.04 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 107.00 | 0.00 | 0.08 | 0.04 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:05 PM EST |
| 108.00 | 0.01 | 0.08 | 0.05 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.57 | 0.79 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 1.51 | 0.76 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 0.11 | 0.06 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.16 | -64.00% | 0.00 | 13 | 174 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.14 | 0.07 | 0.24 | -0.43 | -64.18% | 0.00 | 3 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 117.00 | 0.00 | 0.13 | 0.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 0.14 | 0.07 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 0.34 | 0.17 | 0.15 | -0.61 | -80.27% | 0.00 | 2 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 80 | 261 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 0.59 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 2.62 | 1.31 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:05 PM EST |
| 123.00 | 0.00 | 0.92 | 0.46 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.33 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/20/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 1.76 | 0.88 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.23 | -52.28% | 0.00 | 37 | 239 | 0.98 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 1.01 | 0.51 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.29 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 0.93 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.24 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 128.00 | 0.11 | 0.51 | 0.31 | 0.31 | -0.24 | -43.64% | 0.00 | 7 | 62 | 0.95 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 129.00 | 0.10 | 0.63 | 0.37 | 0.45 | -0.04 | -8.17% | 0.00 | 6 | 38 | 0.95 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 130.00 | 0.08 | 0.45 | 0.27 | 0.35 | -0.25 | -41.67% | 0.00 | 46 | 625 | 0.95 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 0.86 | 0.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.12 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.83 | 0.42 | 0.54 | -0.31 | -36.48% | 0.00 | 1 | 27 | 0.88 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 133.00 | 0.00 | 0.90 | 0.45 | 0.71 | +0.01 | +1.43% | 0.00 | 7 | 106 | 1.09 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 134.00 | 0.13 | 0.70 | 0.42 | 0.42 | -0.29 | -40.85% | 0.00 | 14 | 74 | 0.90 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 135.00 | 0.29 | 0.64 | 0.47 | 0.52 | -0.29 | -35.81% | 0.00 | 53 | 220 | 0.90 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 136.00 | 0.16 | 0.85 | 0.51 | 0.45 | -0.42 | -48.28% | 0.00 | 13 | 54 | 0.92 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 137.00 | 0.06 | 1.21 | 0.64 | 0.69 | -0.26 | -27.37% | 0.00 | 22 | 49 | 0.89 | -0.02 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 138.00 | 0.21 | 0.76 | 0.49 | 0.55 | -0.50 | -47.62% | 0.00 | 38 | 510 | 0.86 | -0.02 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 139.00 | 0.38 | 0.56 | 0.47 | 0.69 | -0.29 | -29.60% | 0.00 | 3 | 29 | 0.79 | -0.02 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 140.00 | 0.50 | 0.69 | 0.60 | 0.59 | -0.46 | -43.81% | 0.00 | 418 | 620 | 0.84 | -0.03 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 141.00 | 0.45 | 1.25 | 0.85 | 0.72 | -0.41 | -36.29% | 0.01 | 11 | 108 | 0.88 | -0.03 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 142.00 | 0.21 | 0.91 | 0.56 | 0.75 | -0.42 | -35.90% | 0.00 | 21 | 271 | 0.76 | -0.03 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 143.00 | 0.43 | 0.92 | 0.68 | 0.67 | -0.74 | -52.49% | 0.00 | 11 | 63 | 0.79 | -0.04 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 144.00 | 0.54 | 0.82 | 0.68 | 0.76 | -1.33 | -63.64% | 0.00 | 22 | 103 | 0.77 | -0.04 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 145.00 | 0.58 | 1.07 | 0.83 | 0.92 | -0.80 | -46.52% | 0.01 | 143 | 326 | 0.79 | -0.05 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 146.00 | 0.61 | 1.88 | 1.25 | 0.94 | -0.71 | -43.03% | 0.01 | 17 | 26 | 0.85 | -0.05 | 0.01 | -0.12 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 147.00 | 0.53 | 1.27 | 0.90 | 1.00 | -0.93 | -48.19% | 0.01 | 88 | 122 | 0.76 | -0.06 | 0.01 | -0.13 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 148.00 | 0.82 | 1.63 | 1.23 | 1.21 | -0.57 | -32.03% | 0.01 | 19 | 65 | 0.80 | -0.07 | 0.01 | -0.14 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 149.00 | 0.83 | 1.79 | 1.31 | 1.34 | -0.91 | -40.45% | 0.01 | 9 | 122 | 0.79 | -0.07 | 0.01 | -0.15 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 150.00 | 0.99 | 1.28 | 1.14 | 1.13 | -0.92 | -44.88% | 0.01 | 588 | 245 | 0.74 | -0.08 | 0.01 | -0.16 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 152.50 | 1.09 | 2.19 | 1.64 | 1.66 | -1.18 | -41.55% | 0.01 | 28 | 152 | 0.76 | -0.11 | 0.01 | -0.18 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 155.00 | 1.48 | 1.97 | 1.73 | 1.66 | -1.49 | -47.31% | 0.01 | 1,634 | 144 | 0.72 | -0.13 | 0.01 | -0.21 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 157.50 | 1.70 | 2.22 | 1.96 | 2.16 | -1.86 | -46.27% | 0.01 | 238 | 199 | 0.68 | -0.16 | 0.01 | -0.24 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 160.00 | 2.25 | 2.58 | 2.42 | 2.42 | -2.48 | -50.62% | 0.02 | 390 | 170 | 0.67 | -0.20 | 0.01 | -0.27 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 162.50 | 2.88 | 3.15 | 3.02 | 3.15 | -2.35 | -42.73% | 0.02 | 35 | 52 | 0.67 | -0.24 | 0.02 | -0.29 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 165.00 | 3.25 | 3.85 | 3.55 | 3.97 | -2.88 | -42.05% | 0.02 | 135 | 38 | 0.65 | -0.28 | 0.02 | -0.32 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 167.50 | 4.10 | 4.70 | 4.40 | 4.85 | -6.85 | -58.55% | 0.03 | 47 | 51 | 0.65 | -0.32 | 0.02 | -0.34 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 170.00 | 5.10 | 5.50 | 5.30 | 5.33 | -4.52 | -45.89% | 0.03 | 380 | 108 | 0.64 | -0.37 | 0.02 | -0.35 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 172.50 | 5.85 | 6.60 | 6.23 | 6.76 | -4.74 | -41.22% | 0.04 | 12 | 5 | 0.63 | -0.42 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 175.00 | 7.20 | 7.85 | 7.53 | 7.75 | -6.38 | -45.16% | 0.04 | 20 | 70 | 0.63 | -0.47 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 177.50 | 8.45 | 9.75 | 9.10 | 9.00 | -8.65 | -49.01% | 0.05 | 2 | 2 | 0.65 | -0.52 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 180.00 | 9.85 | 11.30 | 10.58 | 11.20 | -7.05 | -38.63% | 0.06 | 20 | 42 | 0.65 | -0.57 | 0.02 | -0.36 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 182.50 | 11.45 | 12.90 | 12.18 | 13.00 | -15.80 | -54.87% | 0.07 | 4 | 4 | 0.65 | -0.62 | 0.02 | -0.35 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 185.00 | 13.35 | 14.65 | 14.00 | 20.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | -0.66 | 0.02 | -0.33 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 187.50 | 15.05 | 16.35 | 15.70 | % | 0.08 | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.32 | 4/20/2026 4:00:05 PM EST | |||
| 190.00 | 16.80 | 19.60 | 18.20 | 20.85 | % | 0.10 | 5 | 0 | 0.71 | -0.74 | 0.02 | -0.30 | 4/20/2026 | 4/20/2026 4:00:05 PM EST | |
| 192.50 | 18.30 | 21.55 | 19.93 | % | 0.10 | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.28 | 4/20/2026 4:00:05 PM EST | |||
| 195.00 | 20.30 | 23.65 | 21.98 | % | 0.11 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.25 | 4/20/2026 4:00:05 PM EST | |||
| 197.50 | 22.50 | 26.15 | 24.33 | % | 0.12 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.23 | 4/20/2026 4:00:05 PM EST | |||
| 200.00 | 24.85 | 27.55 | 26.20 | % | 0.13 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.21 | 4/20/2026 4:00:05 PM EST | |||
| 202.50 | 26.90 | 29.65 | 28.28 | % | 0.14 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.19 | 4/20/2026 4:00:05 PM EST | |||
| 205.00 | 29.40 | 32.00 | 30.70 | 42.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.89 | -0.90 | 0.01 | -0.16 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 207.50 | 31.95 | 35.25 | 33.60 | % | 0.16 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.14 | 4/20/2026 4:00:05 PM EST | |||
| 210.00 | 34.40 | 36.65 | 35.53 | 47.64 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.93 | -0.93 | 0.01 | -0.13 | 4/16/2026 | 4/20/2026 4:00:05 PM EST |
| 212.50 | 36.50 | 39.00 | 37.75 | % | 0.18 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.11 | 4/20/2026 4:00:05 PM EST | |||
| 215.00 | 39.45 | 42.15 | 40.80 | % | 0.19 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.09 | 4/20/2026 4:00:05 PM EST | |||
| 217.50 | 41.85 | 44.75 | 43.30 | % | 0.20 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.08 | 4/20/2026 4:00:05 PM EST | |||
| 220.00 | 43.85 | 47.20 | 45.53 | % | 0.21 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.07 | 4/20/2026 4:00:05 PM EST | |||
| 225.00 | 49.20 | 52.10 | 50.65 | % | 0.23 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.05 | 4/20/2026 4:00:05 PM EST | |||
| 230.00 | 54.15 | 57.00 | 55.58 | % | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 4/20/2026 4:00:05 PM EST | |||
| 235.00 | 59.10 | 62.00 | 60.55 | % | 0.26 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 4/20/2026 4:00:05 PM EST | |||
| 240.00 | 63.20 | 67.05 | 65.13 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:05 PM EST | |||
| 245.00 | 68.90 | 71.90 | 70.40 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:05 PM EST |