Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $135.96 as of 5/16/2025 8:04:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 89.00 | 93.25 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 50.00 | 84.00 | 88.25 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 55.00 | 79.00 | 83.20 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 60.00 | 74.00 | 78.25 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 65.00 | 69.00 | 72.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 70.00 | 64.30 | 68.25 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 75.00 | 59.00 | 62.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 76.00 | 58.30 | 61.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 77.00 | 57.00 | 60.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 78.00 | 56.00 | 59.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 79.00 | 55.00 | 58.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 80.00 | 54.00 | 57.70 | 54.68 | +29.16 | +114.27% | 3 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 81.00 | 53.00 | 56.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 82.00 | 52.30 | 55.35 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 83.00 | 51.30 | 54.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 84.00 | 50.00 | 53.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 85.00 | 49.10 | 53.00 | 24.60 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:49 PM EST |
| 86.00 | 48.05 | 51.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 87.00 | 47.05 | 50.95 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 88.00 | 46.05 | 49.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:49 PM EST |
| 89.00 | 45.30 | 48.00 | 22.00 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:49 PM EST |
| 90.00 | 44.05 | 48.00 | 45.03 | +30.08 | +201.21% | 7 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 91.00 | 43.40 | 46.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 92.00 | 42.30 | 45.00 | 11.20 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:49 PM EST |
| 93.00 | 41.05 | 44.00 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:49 PM EST |
| 94.00 | 40.05 | 43.05 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:49 PM EST |
| 95.00 | 39.05 | 42.05 | 40.00 | +11.50 | +40.36% | 1 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 96.00 | 38.35 | 41.00 | 23.00 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 97.00 | 37.05 | 40.00 | 16.35 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:49 PM EST |
| 98.00 | 36.05 | 39.05 | 25.87 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:49 PM EST |
| 99.00 | 35.40 | 38.40 | 16.74 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:49 PM EST |
| 100.00 | 34.90 | 37.75 | 35.47 | +18.82 | +113.04% | 2 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 101.00 | 33.10 | 36.05 | 24.95 | 0.00 | 0.00% | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:49 PM EST |
| 102.00 | 32.05 | 35.05 | 33.00 | +11.85 | +56.03% | 2 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 103.00 | 31.05 | 34.05 | 32.63 | +18.55 | +131.75% | 1 | 6 | 1.55 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 104.00 | 30.05 | 33.65 | 31.46 | +1.92 | +6.50% | 1 | 20 | 1.40 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 105.00 | 29.60 | 32.15 | 25.21 | 0.00 | 0.00% | 0 | 41 | 1.50 | 1.00 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 106.00 | 28.10 | 31.40 | 27.90 | +1.93 | +7.44% | 1 | 19 | 1.38 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 107.00 | 27.65 | 30.45 | 25.45 | 0.00 | 0.00% | 0 | 67 | 1.37 | 0.99 | 0.00 | -0.03 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 108.00 | 27.20 | 29.20 | 28.31 | +3.81 | +15.56% | 3 | 7 | 1.31 | 0.99 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 109.00 | 25.30 | 28.75 | 14.10 | 0.00 | 0.00% | 0 | 19 | 1.35 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/16/2025 3:59:49 PM EST |
| 110.00 | 25.20 | 27.20 | 25.53 | +2.01 | +8.55% | 13 | 234 | 1.25 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 111.00 | 24.15 | 25.55 | 24.85 | +2.14 | +9.43% | 47 | 55 | 0.81 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 112.00 | 23.15 | 24.90 | 21.20 | 0.00 | 0.00% | 0 | 43 | 1.05 | 0.99 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 113.00 | 22.35 | 23.95 | 22.46 | +1.66 | +7.99% | 8 | 74 | 1.01 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 114.00 | 21.35 | 22.80 | 20.98 | +0.98 | +4.90% | 8 | 44 | 0.99 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 115.00 | 20.55 | 21.85 | 20.71 | +3.31 | +19.03% | 23 | 137 | 0.74 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 116.00 | 19.55 | 20.95 | 17.23 | 0.00 | 0.00% | 0 | 678 | 0.96 | 0.98 | 0.00 | -0.06 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 117.00 | 18.30 | 20.10 | 18.39 | +2.50 | +15.74% | 1 | 109 | 0.94 | 0.97 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 118.00 | 17.45 | 19.10 | 17.72 | +2.12 | +13.59% | 9 | 39 | 0.88 | 0.96 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 119.00 | 16.50 | 18.00 | 16.83 | +2.80 | +19.96% | 2 | 54 | 0.87 | 0.95 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 120.00 | 15.55 | 16.70 | 15.82 | +2.59 | +19.58% | 41 | 369 | 0.64 | 0.95 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 121.00 | 14.55 | 16.25 | 14.36 | +2.08 | +16.94% | 2 | 72 | 0.43 | 0.94 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 122.00 | 13.70 | 15.10 | 13.07 | +1.25 | +10.58% | 12 | 74 | 0.76 | 0.93 | 0.01 | -0.13 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 123.00 | 12.85 | 13.80 | 13.28 | +2.13 | +19.11% | 19 | 240 | 0.43 | 0.92 | 0.02 | -0.14 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 124.00 | 11.90 | 13.40 | 12.55 | +1.09 | +9.52% | 4 | 59 | 0.51 | 0.91 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 125.00 | 11.45 | 12.65 | 11.61 | +2.98 | +34.54% | 106 | 275 | 0.55 | 0.89 | 0.02 | -0.16 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 126.00 | 10.55 | 11.20 | 10.25 | +1.95 | +23.50% | 16 | 227 | 0.50 | 0.88 | 0.02 | -0.18 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 127.00 | 9.70 | 10.25 | 9.50 | +2.00 | +26.67% | 7 | 209 | 0.48 | 0.85 | 0.03 | -0.19 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 128.00 | 8.95 | 10.10 | 9.11 | +0.26 | +2.94% | 28 | 340 | 0.57 | 0.83 | 0.03 | -0.21 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 129.00 | 8.15 | 8.50 | 8.00 | +1.46 | +22.33% | 17 | 155 | 0.49 | 0.80 | 0.03 | -0.22 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 130.00 | 7.40 | 7.70 | 7.55 | +1.67 | +28.41% | 292 | 383 | 0.49 | 0.76 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 131.00 | 6.75 | 7.00 | 6.75 | +1.65 | +32.36% | 80 | 222 | 0.49 | 0.73 | 0.04 | -0.25 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 132.00 | 6.05 | 6.35 | 5.75 | +1.50 | +35.30% | 155 | 492 | 0.50 | 0.69 | 0.04 | -0.27 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 133.00 | 5.40 | 5.70 | 5.45 | +1.18 | +27.64% | 266 | 852 | 0.50 | 0.65 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 134.00 | 4.80 | 5.05 | 4.97 | +1.17 | +30.79% | 440 | 340 | 0.49 | 0.61 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 135.00 | 4.25 | 4.50 | 4.45 | +1.20 | +36.93% | 1,723 | 1,466 | 0.50 | 0.57 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 136.00 | 3.75 | 4.00 | 3.95 | +1.15 | +41.08% | 799 | 19 | 0.50 | 0.53 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 137.00 | 3.35 | 3.50 | 3.20 | +0.66 | +25.99% | 289 | 44 | 0.50 | 0.49 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 138.00 | 2.92 | 3.10 | 3.00 | +0.93 | +44.93% | 272 | 58 | 0.50 | 0.45 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 139.00 | 2.56 | 2.68 | 2.63 | +0.72 | +37.70% | 158 | 34 | 0.51 | 0.41 | 0.04 | -0.27 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 140.00 | 2.25 | 2.34 | 2.30 | +0.58 | +33.73% | 2,333 | 1,930 | 0.51 | 0.37 | 0.04 | -0.27 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 141.00 | 1.70 | 2.04 | 1.97 | +0.60 | +43.80% | 131 | 7 | 0.51 | 0.33 | 0.04 | -0.26 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 142.00 | 1.70 | 1.78 | 1.64 | +0.31 | +23.31% | 104 | 34 | 0.52 | 0.30 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 143.00 | 1.47 | 1.55 | 1.50 | +0.43 | +40.19% | 201 | 28 | 0.52 | 0.27 | 0.03 | -0.23 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 144.00 | 1.30 | 1.37 | 1.27 | +0.31 | +32.30% | 190 | 22 | 0.53 | 0.24 | 0.03 | -0.22 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 145.00 | 1.14 | 1.16 | 1.15 | +0.30 | +35.30% | 7,101 | 2,493 | 0.53 | 0.22 | 0.03 | -0.21 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 146.00 | 0.96 | 1.05 | 1.02 | +0.26 | +34.22% | 227 | 27 | 0.54 | 0.19 | 0.02 | -0.19 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 147.00 | 0.86 | 0.91 | 0.88 | +0.27 | +44.27% | 45 | 11 | 0.55 | 0.17 | 0.02 | -0.18 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 148.00 | 0.76 | 0.81 | 0.74 | +0.16 | +27.59% | 58 | 11 | 0.55 | 0.15 | 0.02 | -0.17 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 149.00 | 0.67 | 0.71 | 0.66 | +0.17 | +34.70% | 107 | 23 | 0.56 | 0.14 | 0.02 | -0.16 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 150.00 | 0.60 | 0.62 | 0.62 | +0.17 | +37.78% | 871 | 817 | 0.57 | 0.12 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 152.50 | 0.43 | 0.47 | 0.43 | -0.02 | -4.45% | 165 | 61 | 0.59 | 0.09 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 155.00 | 0.32 | 0.36 | 0.34 | +0.12 | +54.55% | 64 | 766 | 0.61 | 0.07 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 157.50 | 0.15 | 0.38 | 0.17 | -0.19 | -52.78% | 50 | 1 | 0.62 | 0.05 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 160.00 | 0.20 | 0.27 | 0.27 | +0.12 | +80.00% | 92 | 201 | 0.68 | 0.04 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 162.50 | 0.02 | 0.24 | 0.18 | % | 1 | 0 | 0.65 | 0.03 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 165.00 | 0.05 | 0.17 | 0.01 | -0.17 | -94.45% | 2 | 7 | 0.67 | 0.02 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 167.50 | 0.04 | 0.16 | 0.08 | % | 1 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 170.00 | 0.00 | 0.12 | 0.11 | -0.01 | -8.34% | 121 | 42 | 0.73 | 0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.43 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.22 | 1.16 | 0.00 | 0.00% | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 33 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 259 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.23 | 0.53 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:49 PM EST |
| 79.00 | 0.00 | 0.41 | 0.76 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.30 | 0.02 | -0.37 | -94.88% | 2 | 74 | 1.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 81.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 82.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 60 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 83.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 13 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 85.00 | 0.01 | 0.23 | 0.01 | -0.04 | -80.00% | 2 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.23 | 0.01 | -0.38 | -97.44% | 17 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 0.23 | 0.01 | -0.27 | -96.43% | 44 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.23 | 0.01 | -0.07 | -87.50% | 81 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.03 | 0.01 | -0.11 | -91.67% | 52 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 90.00 | 0.01 | 0.03 | 0.01 | -0.13 | -92.86% | 71 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 91.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 38 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.03 | 0.01 | -0.16 | -94.12% | 24 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 28 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 50 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 95.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 59 | 181 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 27 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 46 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 98.00 | 0.02 | 0.22 | 0.04 | -0.13 | -76.48% | 46 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 0.24 | 0.02 | -0.10 | -83.34% | 41 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 100.00 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 31 | 117 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 101.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 78 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 102.00 | 0.01 | 0.24 | 0.03 | -0.01 | -25.00% | 8 | 80 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 103.00 | 0.01 | 0.29 | 0.05 | -0.03 | -37.50% | 12 | 49 | 0.95 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 104.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 105.00 | 0.02 | 0.06 | 0.06 | -0.04 | -40.00% | 26 | 203 | 0.77 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 106.00 | 0.01 | 0.14 | 0.09 | -0.02 | -18.19% | 1 | 63 | 0.80 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 107.00 | 0.01 | 0.08 | 0.06 | -0.03 | -33.34% | 4 | 77 | 0.72 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 108.00 | 0.02 | 0.27 | 0.06 | -0.06 | -50.00% | 3 | 30 | 0.80 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 109.00 | 0.01 | 0.26 | 0.06 | -0.04 | -40.00% | 6 | 33 | 0.84 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 110.00 | 0.02 | 0.10 | 0.10 | -0.02 | -16.67% | 371 | 216 | 0.63 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 111.00 | 0.02 | 0.18 | 0.21 | -0.16 | -43.25% | 1 | 51 | 0.71 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 112.00 | 0.03 | 0.13 | 0.10 | -0.15 | -60.00% | 84 | 129 | 0.67 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 113.00 | 0.01 | 0.54 | 0.24 | 0.00 | 0.00% | 0 | 88 | 0.72 | -0.01 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 114.00 | 0.05 | 0.27 | 0.12 | -0.22 | -64.71% | 4 | 85 | 0.67 | -0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 115.00 | 0.05 | 0.14 | 0.10 | -0.15 | -60.00% | 213 | 490 | 0.62 | -0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 116.00 | 0.05 | 0.42 | 0.10 | -0.16 | -61.54% | 2 | 172 | 0.77 | -0.02 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 117.00 | 0.06 | 0.42 | 0.21 | -0.11 | -34.38% | 3 | 136 | 0.65 | -0.03 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 118.00 | 0.01 | 0.25 | 0.22 | -0.17 | -43.59% | 27 | 97 | 0.58 | -0.04 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 119.00 | 0.15 | 0.20 | 0.19 | -0.32 | -62.75% | 13 | 354 | 0.57 | -0.05 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 120.00 | 0.05 | 0.28 | 0.16 | -0.35 | -68.63% | 278 | 685 | 0.54 | -0.05 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 121.00 | 0.22 | 0.45 | 0.28 | -0.23 | -45.10% | 29 | 135 | 0.55 | -0.06 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 122.00 | 0.27 | 0.86 | 0.28 | -0.55 | -66.27% | 87 | 197 | 0.54 | -0.07 | 0.01 | -0.13 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 123.00 | 0.33 | 0.37 | 0.42 | -0.47 | -52.81% | 66 | 265 | 0.53 | -0.08 | 0.02 | -0.14 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 124.00 | 0.40 | 0.78 | 0.46 | -0.54 | -54.00% | 31 | 134 | 0.52 | -0.09 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 125.00 | 0.50 | 0.55 | 0.52 | -0.70 | -57.38% | 205 | 433 | 0.52 | -0.11 | 0.02 | -0.16 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 126.00 | 0.60 | 0.68 | 0.65 | -1.00 | -60.61% | 31 | 157 | 0.51 | -0.12 | 0.02 | -0.18 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 127.00 | 0.76 | 0.82 | 0.88 | -0.82 | -48.24% | 147 | 197 | 0.51 | -0.15 | 0.03 | -0.19 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 128.00 | 0.93 | 1.17 | 1.10 | -1.08 | -49.55% | 105 | 304 | 0.51 | -0.17 | 0.03 | -0.21 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 129.00 | 1.13 | 1.26 | 1.17 | -1.15 | -49.57% | 60 | 508 | 0.51 | -0.20 | 0.03 | -0.22 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 130.00 | 1.39 | 1.51 | 1.49 | -1.23 | -45.23% | 522 | 688 | 0.51 | -0.24 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 131.00 | 1.66 | 1.78 | 1.78 | -1.57 | -46.87% | 130 | 55 | 0.51 | -0.27 | 0.04 | -0.25 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 132.00 | 1.98 | 2.12 | 2.10 | -1.70 | -44.74% | 84 | 45 | 0.51 | -0.31 | 0.04 | -0.27 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 133.00 | 2.34 | 2.65 | 2.53 | -1.89 | -42.76% | 183 | 205 | 0.51 | -0.35 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 134.00 | 2.74 | 2.91 | 2.77 | -1.88 | -40.43% | 166 | 215 | 0.51 | -0.39 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 135.00 | 3.15 | 3.35 | 3.40 | -2.07 | -37.85% | 378 | 44 | 0.51 | -0.43 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 136.00 | 3.65 | 3.85 | 3.80 | % | 235 | 0 | 0.51 | -0.47 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 137.00 | 4.15 | 5.05 | 4.95 | -0.63 | -11.29% | 2 | 3 | 0.51 | -0.51 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 138.00 | 4.75 | 5.00 | 5.10 | % | 10 | 0 | 0.52 | -0.55 | 0.04 | -0.28 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 139.00 | 5.35 | 6.30 | % | 0 | 0 | 0.52 | -0.59 | 0.04 | -0.27 | 5/16/2025 3:59:49 PM EST | |||
| 140.00 | 6.00 | 6.25 | 6.56 | -2.04 | -23.73% | 7 | 21 | 0.52 | -0.63 | 0.04 | -0.27 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 141.00 | 6.70 | 7.70 | 7.00 | -1.45 | -17.16% | 4 | 3 | 0.53 | -0.67 | 0.04 | -0.26 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 142.00 | 7.45 | 7.80 | 8.05 | % | 3 | 0 | 0.53 | -0.70 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 143.00 | 8.15 | 8.55 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.73 | 0.03 | -0.23 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 144.00 | 9.00 | 9.40 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.76 | 0.03 | -0.22 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 145.00 | 9.80 | 10.20 | 10.52 | -5.85 | -35.74% | 12 | 23 | 0.55 | -0.78 | 0.03 | -0.21 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 146.00 | 10.70 | 11.20 | % | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.19 | 5/16/2025 3:59:49 PM EST | |||
| 147.00 | 11.55 | 12.20 | % | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.18 | 5/16/2025 3:59:49 PM EST | |||
| 148.00 | 11.70 | 13.10 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.17 | 5/16/2025 3:59:49 PM EST | |||
| 149.00 | 12.50 | 14.20 | % | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.16 | 5/16/2025 3:59:49 PM EST | |||
| 150.00 | 13.80 | 14.80 | 14.75 | -1.00 | -6.35% | 4 | 1 | 0.71 | -0.88 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 152.50 | 15.85 | 18.80 | % | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.12 | 5/16/2025 3:59:49 PM EST | |||
| 155.00 | 18.25 | 21.35 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.10 | 5/16/2025 3:59:49 PM EST | |||
| 157.50 | 20.55 | 23.70 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.08 | 5/16/2025 3:59:49 PM EST | |||
| 160.00 | 23.15 | 25.65 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.07 | 5/16/2025 3:59:49 PM EST | |||
| 162.50 | 25.05 | 28.65 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.05 | 5/16/2025 3:59:49 PM EST | |||
| 165.00 | 27.85 | 30.75 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 5/16/2025 3:59:49 PM EST | |||
| 167.50 | 30.00 | 33.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 5/16/2025 3:59:49 PM EST | |||
| 170.00 | 32.55 | 35.70 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 5/16/2025 3:59:49 PM EST |