Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $203.26 as of 5/5/2026 10:17:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 130.35 | 134.40 | 132.38 | % | 1.65 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:54 PM EST | |||
| 85.00 | 125.35 | 129.30 | 127.33 | 121.03 | 0.00 | 0.00% | 1.50 | 0 | 12 | 5.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 3:59:54 PM EST |
| 90.00 | 120.35 | 123.85 | 122.10 | 110.25 | 0.00 | 0.00% | 1.36 | 0 | 18 | 5.24 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 95.00 | 115.35 | 119.20 | 117.28 | 103.50 | 0.00 | 0.00% | 1.23 | 0 | 14 | 4.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 100.00 | 110.35 | 114.00 | 112.18 | 102.00 | 0.00 | 0.00% | 1.12 | 0 | 32 | 4.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 105.00 | 105.35 | 109.20 | 107.28 | 122.83 | 0.00 | 0.00% | 1.02 | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 3:59:54 PM EST |
| 110.00 | 100.30 | 103.95 | 102.13 | 55.50 | 0.00 | 0.00% | 0.93 | 0 | 8 | 4.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/4/2026 3:59:54 PM EST |
| 115.00 | 95.30 | 99.00 | 97.15 | 35.03 | 0.00 | 0.00% | 0.84 | 0 | 50 | 3.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/4/2026 3:59:54 PM EST |
| 120.00 | 90.30 | 93.95 | 92.13 | 75.70 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 3:59:54 PM EST |
| 125.00 | 85.35 | 88.90 | 87.13 | 83.26 | 0.00 | 0.00% | 0.70 | 0 | 34 | 3.39 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/4/2026 3:59:54 PM EST |
| 129.00 | 81.40 | 85.20 | 83.30 | 84.27 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.14 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 130.00 | 80.40 | 84.20 | 82.30 | 68.18 | 0.00 | 0.00% | 0.63 | 0 | 41 | 3.19 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 131.00 | 79.40 | 82.75 | 81.08 | % | 0.62 | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:54 PM EST | |||
| 132.00 | 78.40 | 81.95 | 80.18 | % | 0.61 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.02 | 5/4/2026 3:59:54 PM EST | |||
| 133.00 | 77.40 | 80.95 | 79.18 | % | 0.60 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.02 | 5/4/2026 3:59:54 PM EST | |||
| 134.00 | 76.40 | 80.00 | 78.20 | 65.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.94 | 1.00 | 0.00 | -0.03 | 4/29/2026 | 5/4/2026 3:59:54 PM EST |
| 135.00 | 75.40 | 79.05 | 77.23 | 77.33 | 0.00 | 0.00% | 0.57 | 0 | 135 | 2.68 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 136.00 | 74.35 | 78.00 | 76.18 | % | 0.56 | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 5/4/2026 3:59:54 PM EST | |||
| 137.00 | 73.35 | 77.25 | 75.30 | 77.22 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.89 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 138.00 | 72.35 | 76.05 | 74.20 | % | 0.54 | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.04 | 5/4/2026 3:59:54 PM EST | |||
| 139.00 | 71.35 | 74.90 | 73.13 | % | 0.53 | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.04 | 5/4/2026 3:59:54 PM EST | |||
| 140.00 | 70.40 | 74.10 | 72.25 | 65.08 | 0.00 | 0.00% | 0.52 | 0 | 103 | 2.78 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 141.00 | 69.40 | 72.95 | 71.18 | 64.14 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.73 | 0.99 | 0.00 | -0.05 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 142.00 | 68.45 | 72.30 | 70.38 | 70.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.69 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 143.00 | 68.15 | 71.20 | 69.68 | 73.00 | 0.00 | 0.00% | 0.49 | 0 | 39 | 2.65 | 0.99 | 0.00 | -0.08 | 4/27/2026 | 5/4/2026 3:59:54 PM EST |
| 144.00 | 67.15 | 70.40 | 68.78 | 68.26 | 0.00 | 0.00% | 0.48 | 0 | 30 | 2.44 | 0.99 | 0.00 | -0.12 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 145.00 | 65.50 | 69.05 | 67.28 | 62.85 | 0.00 | 0.00% | 0.46 | 0 | 48 | 2.58 | 0.99 | 0.00 | -0.14 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 146.00 | 64.50 | 68.00 | 66.25 | 53.34 | 0.00 | 0.00% | 0.45 | 0 | 46 | 2.37 | 0.99 | 0.00 | -0.15 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 147.00 | 64.20 | 67.20 | 65.70 | 54.94 | 0.00 | 0.00% | 0.45 | 0 | 271 | 2.20 | 0.99 | 0.00 | -0.16 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 148.00 | 62.50 | 66.00 | 64.25 | 53.95 | 0.00 | 0.00% | 0.43 | 0 | 217 | 2.29 | 0.98 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 149.00 | 61.50 | 65.35 | 63.43 | 56.23 | 0.00 | 0.00% | 0.43 | 0 | 62 | 2.44 | 0.98 | 0.00 | -0.19 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 150.00 | 60.50 | 64.40 | 62.45 | 51.09 | 0.00 | 0.00% | 0.42 | 0 | 185 | 2.34 | 0.98 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 152.50 | 58.00 | 61.85 | 59.93 | 82.00 | 0.00 | 0.00% | 0.39 | 0 | 189 | 2.32 | 0.97 | 0.00 | -0.26 | 4/24/2026 | 5/4/2026 3:59:54 PM EST |
| 155.00 | 55.80 | 59.50 | 57.65 | 48.15 | 0.00 | 0.00% | 0.37 | 0 | 135 | 2.02 | 0.97 | 0.00 | -0.29 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 157.50 | 53.05 | 57.20 | 55.13 | 45.75 | 0.00 | 0.00% | 0.35 | 0 | 29 | 2.16 | 0.96 | 0.00 | -0.35 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 160.00 | 50.50 | 54.50 | 52.50 | 43.75 | 0.00 | 0.00% | 0.33 | 0 | 801 | 1.88 | 0.95 | 0.00 | -0.40 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 162.50 | 48.25 | 52.00 | 50.13 | 41.25 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.80 | 0.94 | 0.00 | -0.45 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 165.00 | 46.55 | 49.50 | 48.03 | 38.25 | 0.00 | 0.00% | 0.29 | 0 | 487 | 2.00 | 0.93 | 0.00 | -0.52 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 167.50 | 43.65 | 47.50 | 45.58 | 38.04 | 0.00 | 0.00% | 0.27 | 0 | 274 | 1.42 | 0.92 | 0.01 | -0.58 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 170.00 | 41.80 | 44.75 | 43.28 | 34.20 | 0.00 | 0.00% | 0.25 | 0 | 368 | 1.51 | 0.91 | 0.01 | -0.64 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 172.50 | 38.60 | 42.35 | 40.48 | 42.20 | 0.00 | 0.00% | 0.23 | 0 | 86 | 1.48 | 0.89 | 0.01 | -0.71 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 175.00 | 37.20 | 40.05 | 38.63 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 154 | 1.40 | 0.87 | 0.01 | -0.78 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 177.50 | 34.95 | 38.05 | 36.50 | 29.15 | 0.00 | 0.00% | 0.21 | 0 | 150 | 1.49 | 0.85 | 0.01 | -0.86 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 180.00 | 32.25 | 35.70 | 33.98 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 240 | 1.37 | 0.83 | 0.01 | -0.93 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 182.50 | 30.60 | 33.00 | 31.80 | 25.67 | 0.00 | 0.00% | 0.17 | 0 | 258 | 1.35 | 0.80 | 0.01 | -1.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 185.00 | 28.50 | 31.50 | 30.00 | 21.78 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.42 | 0.77 | 0.01 | -1.08 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 187.50 | 25.60 | 29.50 | 27.55 | 28.00 | +7.61 | +37.33% | 0.15 | 1 | 90 | 1.34 | 0.74 | 0.01 | -1.15 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 190.00 | 23.75 | 27.25 | 25.50 | 26.10 | +6.50 | +33.17% | 0.13 | 7 | 250 | 1.37 | 0.71 | 0.01 | -1.22 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 192.50 | 21.85 | 25.30 | 23.58 | 16.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.35 | 0.68 | 0.01 | -1.28 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 195.00 | 20.05 | 23.30 | 21.68 | 21.33 | +4.63 | +27.73% | 0.11 | 6 | 329 | 1.36 | 0.64 | 0.01 | -1.34 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 197.50 | 18.30 | 22.20 | 20.25 | 13.23 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.38 | 0.61 | 0.01 | -1.39 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 200.00 | 17.20 | 20.15 | 18.68 | 19.00 | +5.75 | +43.40% | 0.09 | 31 | 749 | 1.37 | 0.57 | 0.01 | -1.43 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 202.50 | 15.70 | 18.45 | 17.08 | 17.50 | +6.00 | +52.18% | 0.08 | 3 | 236 | 1.37 | 0.54 | 0.01 | -1.45 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 205.00 | 13.65 | 17.00 | 15.33 | 16.00 | +5.21 | +48.29% | 0.07 | 10 | 1,292 | 1.36 | 0.51 | 0.01 | -1.47 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 207.50 | 12.20 | 15.45 | 13.83 | 9.82 | 0.00 | 0.00% | 0.07 | 0 | 346 | 1.38 | 0.47 | 0.01 | -1.48 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 210.00 | 11.00 | 14.50 | 12.75 | 12.27 | +3.42 | +38.65% | 0.06 | 23 | 805 | 1.38 | 0.44 | 0.01 | -1.48 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 212.50 | 9.70 | 12.40 | 11.05 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 409 | 1.39 | 0.41 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 215.00 | 9.00 | 11.65 | 10.33 | 10.00 | +2.60 | +35.14% | 0.05 | 17 | 945 | 1.39 | 0.38 | 0.01 | -1.45 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 217.50 | 7.85 | 10.95 | 9.40 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 319 | 1.41 | 0.35 | 0.01 | -1.42 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 220.00 | 8.75 | 10.00 | 9.38 | 8.90 | +3.10 | +53.45% | 0.04 | 110 | 2,989 | 1.40 | 0.33 | 0.01 | -1.38 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 222.50 | 6.45 | 8.85 | 7.65 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 899 | 1.40 | 0.30 | 0.01 | -1.34 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 225.00 | 5.90 | 7.90 | 6.90 | 6.20 | +1.45 | +30.53% | 0.03 | 1 | 348 | 1.40 | 0.27 | 0.01 | -1.29 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 227.50 | 5.00 | 7.15 | 6.08 | 6.25 | +2.15 | +52.44% | 0.03 | 1 | 1,603 | 1.41 | 0.25 | 0.01 | -1.23 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 230.00 | 4.50 | 6.00 | 5.25 | 5.50 | +1.84 | +50.28% | 0.02 | 14 | 976 | 1.41 | 0.23 | 0.01 | -1.18 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 232.50 | 3.85 | 5.80 | 4.83 | 3.85 | +0.55 | +16.67% | 0.02 | 1 | 68 | 1.45 | 0.21 | 0.01 | -1.11 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 235.00 | 3.25 | 5.25 | 4.25 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 682 | 1.44 | 0.19 | 0.01 | -1.05 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 237.50 | 2.80 | 4.85 | 3.83 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.46 | 0.17 | 0.01 | -0.99 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 240.00 | 3.05 | 4.00 | 3.53 | 3.50 | +1.23 | +54.19% | 0.01 | 98 | 3,937 | 1.45 | 0.15 | 0.01 | -0.93 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 242.50 | 2.15 | 4.40 | 3.28 | 3.25 | +1.04 | +47.06% | 0.01 | 1 | 486 | 1.46 | 0.14 | 0.01 | -0.86 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 245.00 | 2.10 | 3.20 | 2.65 | 2.26 | +0.36 | +18.95% | 0.01 | 2 | 128 | 1.47 | 0.13 | 0.01 | -0.80 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 247.50 | 1.60 | 3.10 | 2.35 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.50 | 0.11 | 0.01 | -0.75 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 250.00 | 2.20 | 2.50 | 2.35 | 2.19 | +0.71 | +47.98% | 0.01 | 3 | 3,598 | 1.48 | 0.10 | 0.01 | -0.69 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 252.50 | 1.20 | 2.65 | 1.93 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.49 | 0.09 | 0.01 | -0.64 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 255.00 | 1.03 | 2.45 | 1.74 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.49 | 0.08 | 0.00 | -0.60 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 257.50 | 0.80 | 2.30 | 1.55 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.50 | 0.07 | 0.00 | -0.56 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 260.00 | 0.64 | 2.14 | 1.39 | 1.32 | +0.32 | +32.00% | 0.01 | 20 | 389 | 1.51 | 0.07 | 0.00 | -0.52 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 262.50 | 0.49 | 1.99 | 1.24 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.06 | 0.00 | -0.49 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 265.00 | 0.36 | 1.31 | 0.84 | 1.19 | +0.48 | +67.61% | 0.00 | 1 | 485 | 1.52 | 0.06 | 0.00 | -0.45 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 267.50 | 0.28 | 1.75 | 1.02 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.55 | 0.05 | 0.00 | -0.42 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 270.00 | 0.40 | 1.23 | 0.82 | 0.54 | -0.06 | -10.00% | 0.00 | 2 | 1,527 | 1.54 | 0.05 | 0.00 | -0.40 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 272.50 | 0.16 | 1.60 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.55 | 0.04 | 0.00 | -0.38 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 275.00 | 0.01 | 1.40 | 0.71 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.59 | 0.04 | 0.00 | -0.34 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 277.50 | 0.00 | 1.50 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.53 | 0.04 | 0.00 | -0.33 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.54 | 0.04 | 0.00 | -0.34 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 282.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.56 | 0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 287.50 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.62 | 0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.66 | 0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 292.50 | 0.01 | 1.50 | 0.76 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.78 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.97 | 0.01 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 297.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.65 | 0.01 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 300.00 | 0.10 | 1.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 1.58 | 0.01 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 302.50 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.41 | 0.01 | 0.00 | -0.06 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.44 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.72 | 0.01 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.83 | 0.01 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 320.00 | 0.03 | 0.20 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.76 | 0.00 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 325.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.81 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.22 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 1.49 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.80 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.16 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 3.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 413 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.74 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.69 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:54 PM EST | |||
| 132.00 | 0.00 | 1.08 | 0.54 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 5/4/2026 3:59:54 PM EST | |||
| 134.00 | 0.00 | 1.37 | 0.69 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.83 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.32 | 0.66 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.73 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 136.00 | 0.01 | 1.50 | 0.76 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.61 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.03 | 5/4/2026 3:59:54 PM EST | |||
| 138.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 139.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 5/4/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 452 | 1.58 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 1.46 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 5/4/2026 3:59:54 PM EST |
| 142.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | -0.01 | 0.00 | -0.07 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 143.00 | 0.00 | 1.18 | 0.59 | 0.99 | +0.84 | +560.00% | 0.00 | 1 | 74 | 2.16 | -0.01 | 0.00 | -0.08 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.62 | -0.01 | 0.00 | -0.12 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.51 | -0.01 | 0.00 | -0.14 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.57 | -0.01 | 0.00 | -0.15 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 1.58 | -0.01 | 0.00 | -0.16 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 148.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.57 | -0.02 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 149.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.55 | -0.02 | 0.00 | -0.19 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,867 | 1.42 | -0.02 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.48 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.41 | -0.03 | 0.00 | -0.26 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.46 | -0.03 | 0.00 | -0.29 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 157.50 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | -0.04 | 0.00 | -0.35 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 160.00 | 0.25 | 0.91 | 0.58 | 0.30 | -0.24 | -44.45% | 0.00 | 3 | 725 | 1.38 | -0.05 | 0.00 | -0.40 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.39 | -0.06 | 0.00 | -0.45 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 165.00 | 0.34 | 1.01 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.37 | -0.07 | 0.00 | -0.52 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 167.50 | 0.40 | 2.52 | 1.46 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.36 | -0.08 | 0.01 | -0.58 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 170.00 | 0.20 | 1.35 | 0.78 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.36 | -0.09 | 0.01 | -0.64 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 172.50 | 0.29 | 1.79 | 1.04 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.35 | -0.11 | 0.01 | -0.71 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 175.00 | 0.75 | 1.73 | 1.24 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 1.36 | -0.13 | 0.01 | -0.78 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 177.50 | 0.87 | 1.83 | 1.35 | 1.40 | -0.94 | -40.18% | 0.01 | 12 | 118 | 1.35 | -0.15 | 0.01 | -0.86 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 180.00 | 1.24 | 2.00 | 1.62 | 1.75 | -1.17 | -40.07% | 0.01 | 2 | 1,538 | 1.34 | -0.17 | 0.01 | -0.93 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 182.50 | 1.48 | 2.80 | 2.14 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.34 | -0.20 | 0.01 | -1.01 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 185.00 | 1.92 | 3.25 | 2.59 | 3.40 | -0.60 | -15.00% | 0.01 | 1 | 1,761 | 1.33 | -0.23 | 0.01 | -1.08 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 187.50 | 2.25 | 4.00 | 3.13 | 5.09 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.35 | -0.26 | 0.01 | -1.15 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 190.00 | 3.20 | 4.25 | 3.73 | 4.00 | -1.50 | -27.28% | 0.02 | 2 | 767 | 1.35 | -0.29 | 0.01 | -1.22 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 192.50 | 4.00 | 5.55 | 4.78 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 292 | 1.35 | -0.32 | 0.01 | -1.28 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 195.00 | 4.00 | 6.25 | 5.13 | 4.00 | -3.50 | -46.67% | 0.03 | 1 | 779 | 1.35 | -0.36 | 0.01 | -1.34 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 197.50 | 4.90 | 7.10 | 6.00 | 8.34 | 0.00 | 0.00% | 0.03 | 0 | 461 | 1.34 | -0.39 | 0.01 | -1.39 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 200.00 | 6.05 | 7.70 | 6.88 | 6.50 | -3.28 | -33.54% | 0.03 | 13 | 677 | 1.34 | -0.43 | 0.01 | -1.43 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 202.50 | 6.85 | 9.00 | 7.93 | 11.25 | 0.00 | 0.00% | 0.04 | 0 | 198 | 1.35 | -0.46 | 0.01 | -1.45 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 205.00 | 7.60 | 9.05 | 8.33 | 9.80 | -2.26 | -18.74% | 0.04 | 2 | 569 | 1.37 | -0.49 | 0.01 | -1.47 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 207.50 | 8.75 | 11.30 | 10.03 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 200 | 1.38 | -0.53 | 0.01 | -1.48 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 210.00 | 9.55 | 12.10 | 10.83 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 202 | 1.38 | -0.56 | 0.01 | -1.48 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 212.50 | 10.80 | 14.00 | 12.40 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 148 | 1.36 | -0.59 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 215.00 | 12.25 | 14.85 | 13.55 | 18.05 | 0.00 | 0.00% | 0.06 | 0 | 96 | 1.39 | -0.62 | 0.01 | -1.45 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 217.50 | 13.85 | 16.30 | 15.08 | 23.07 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.41 | -0.65 | 0.01 | -1.42 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 220.00 | 15.25 | 17.80 | 16.53 | 17.55 | -7.99 | -31.29% | 0.08 | 1 | 67 | 1.40 | -0.67 | 0.01 | -1.38 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 222.50 | 17.15 | 20.45 | 18.80 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.41 | -0.70 | 0.01 | -1.34 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 225.00 | 18.70 | 22.00 | 20.35 | 21.32 | -6.73 | -24.00% | 0.09 | 1 | 40 | 1.42 | -0.73 | 0.01 | -1.29 | 5/5/2026 | 5/4/2026 3:59:54 PM EST |
| 227.50 | 20.50 | 23.75 | 22.13 | 29.25 | 0.00 | 0.00% | 0.10 | 0 | 82 | 1.42 | -0.75 | 0.01 | -1.23 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 230.00 | 22.15 | 24.80 | 23.48 | 31.85 | 0.00 | 0.00% | 0.10 | 0 | 61 | 1.38 | -0.77 | 0.01 | -1.18 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 232.50 | 23.75 | 26.70 | 25.23 | 31.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.43 | -0.79 | 0.01 | -1.11 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 235.00 | 26.25 | 28.70 | 27.48 | 30.74 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.28 | -0.81 | 0.01 | -1.05 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 237.50 | 28.00 | 30.70 | 29.35 | 29.25 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.40 | -0.83 | 0.01 | -0.99 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 240.00 | 30.05 | 32.75 | 31.40 | 31.55 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.30 | -0.85 | 0.01 | -0.93 | 5/1/2026 | 5/4/2026 3:59:54 PM EST |
| 242.50 | 32.00 | 34.85 | 33.43 | 40.70 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.26 | -0.86 | 0.01 | -0.86 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 245.00 | 34.00 | 37.50 | 35.75 | 43.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.71 | -0.87 | 0.01 | -0.80 | 4/23/2026 | 5/4/2026 3:59:54 PM EST |
| 247.50 | 36.20 | 39.20 | 37.70 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.64 | -0.89 | 0.01 | -0.75 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 250.00 | 38.75 | 42.30 | 40.53 | 42.98 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.77 | -0.90 | 0.01 | -0.69 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 252.50 | 40.65 | 43.60 | 42.13 | 55.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.78 | -0.91 | 0.01 | -0.64 | 4/29/2026 | 5/4/2026 3:59:54 PM EST |
| 255.00 | 42.55 | 46.70 | 44.63 | % | 0.18 | 0 | 0 | 1.72 | -0.92 | 0.00 | -0.60 | 5/4/2026 3:59:54 PM EST | |||
| 257.50 | 45.25 | 49.00 | 47.13 | 55.60 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.76 | -0.93 | 0.00 | -0.56 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 260.00 | 47.50 | 51.40 | 49.45 | 53.80 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.79 | -0.93 | 0.00 | -0.52 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 262.50 | 50.05 | 52.75 | 51.40 | % | 0.20 | 0 | 0 | 1.81 | -0.94 | 0.00 | -0.49 | 5/4/2026 3:59:54 PM EST | |||
| 265.00 | 52.50 | 56.00 | 54.25 | 57.85 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.86 | -0.94 | 0.00 | -0.45 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 267.50 | 54.55 | 57.50 | 56.03 | 69.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.96 | -0.95 | 0.00 | -0.42 | 4/28/2026 | 5/4/2026 3:59:54 PM EST |
| 270.00 | 57.00 | 59.85 | 58.43 | 62.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.90 | -0.95 | 0.00 | -0.40 | 4/30/2026 | 5/4/2026 3:59:54 PM EST |
| 272.50 | 59.50 | 62.25 | 60.88 | % | 0.22 | 0 | 0 | 1.96 | -0.96 | 0.00 | -0.38 | 5/4/2026 3:59:54 PM EST | |||
| 275.00 | 61.70 | 64.65 | 63.18 | 73.07 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.06 | -0.96 | 0.00 | -0.34 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 277.50 | 64.30 | 67.10 | 65.70 | 76.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.09 | -0.96 | 0.00 | -0.33 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 280.00 | 67.00 | 70.35 | 68.68 | 77.93 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.13 | -0.96 | 0.00 | -0.34 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 282.50 | 69.10 | 72.75 | 70.93 | % | 0.25 | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.22 | 5/4/2026 3:59:54 PM EST | |||
| 285.00 | 71.25 | 75.20 | 73.23 | 81.25 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.08 | -0.98 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 287.50 | 74.00 | 77.65 | 75.83 | % | 0.26 | 0 | 0 | 2.23 | -0.98 | 0.00 | -0.22 | 5/4/2026 3:59:54 PM EST | |||
| 290.00 | 76.60 | 80.10 | 78.35 | 86.20 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.21 | -0.98 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 3:59:54 PM EST |
| 292.50 | 79.00 | 82.55 | 80.78 | % | 0.28 | 0 | 0 | 2.18 | -0.98 | 0.00 | -0.22 | 5/4/2026 3:59:54 PM EST | |||
| 295.00 | 81.50 | 85.00 | 83.25 | % | 0.28 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.13 | 5/4/2026 3:59:54 PM EST | |||
| 297.50 | 84.00 | 87.50 | 85.75 | % | 0.29 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.13 | 5/4/2026 3:59:54 PM EST | |||
| 300.00 | 86.50 | 89.90 | 88.20 | % | 0.29 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.13 | 5/4/2026 3:59:54 PM EST | |||
| 302.50 | 89.00 | 92.45 | 90.73 | % | 0.30 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.06 | 5/4/2026 3:59:54 PM EST | |||
| 305.00 | 91.30 | 94.90 | 93.10 | % | 0.31 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.05 | 5/4/2026 3:59:54 PM EST | |||
| 310.00 | 96.30 | 99.85 | 98.08 | % | 0.32 | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.05 | 5/4/2026 3:59:54 PM EST | |||
| 315.00 | 101.50 | 104.85 | 103.18 | % | 0.33 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.05 | 5/4/2026 3:59:54 PM EST | |||
| 320.00 | 106.50 | 109.90 | 108.20 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.05 | 5/4/2026 3:59:54 PM EST | |||
| 325.00 | 111.50 | 114.80 | 113.15 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.04 | 5/4/2026 3:59:54 PM EST | |||
| 330.00 | 116.15 | 119.80 | 117.98 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.03 | 5/4/2026 3:59:54 PM EST | |||
| 335.00 | 121.15 | 124.75 | 122.95 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:54 PM EST | |||
| 340.00 | 126.20 | 129.85 | 128.03 | % | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:54 PM EST | |||
| 345.00 | 131.20 | 134.75 | 132.98 | % | 0.39 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:54 PM EST | |||
| 350.00 | 136.15 | 139.75 | 137.95 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:54 PM EST | |||
| 355.00 | 141.15 | 144.75 | 142.95 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:54 PM EST |