Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $223.15 as of 5/20/2026 3:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 172.25 | 175.75 | 174.00 | 80.95 | 0.00 | 0.00% | 2.17 | 0 | 20 | 4.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 2:59:00 PM EST |
| 85.00 | 167.70 | 170.75 | 169.23 | 168.00 | % | 1.99 | 1 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 90.00 | 162.25 | 165.75 | 164.00 | 71.19 | 0.00 | 0.00% | 1.82 | 0 | 11 | 3.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 2:59:00 PM EST |
| 95.00 | 157.25 | 160.75 | 159.00 | % | 1.67 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 100.00 | 152.55 | 155.15 | 153.85 | 61.40 | 0.00 | 0.00% | 1.54 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 2:59:00 PM EST |
| 105.00 | 147.30 | 150.80 | 149.05 | 109.92 | 0.00 | 0.00% | 1.42 | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:59:00 PM EST |
| 110.00 | 142.20 | 145.80 | 144.00 | 57.95 | 0.00 | 0.00% | 1.31 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 2:59:00 PM EST |
| 115.00 | 137.25 | 140.15 | 138.70 | 62.85 | 0.00 | 0.00% | 1.21 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 2:59:00 PM EST |
| 120.00 | 132.85 | 135.15 | 134.00 | 137.63 | +45.48 | +49.36% | 1.12 | 1 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 125.00 | 127.20 | 130.85 | 129.03 | 96.37 | 0.00 | 0.00% | 1.03 | 0 | 29 | 2.73 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 130.00 | 122.55 | 125.20 | 123.88 | 81.39 | 0.00 | 0.00% | 0.95 | 0 | 8 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 135.00 | 117.50 | 120.20 | 118.85 | 77.13 | 0.00 | 0.00% | 0.88 | 0 | 24 | 2.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:00 PM EST |
| 140.00 | 112.90 | 115.85 | 114.38 | 112.56 | +36.84 | +48.66% | 0.82 | 1 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 145.00 | 107.50 | 110.30 | 108.90 | 64.15 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 150.00 | 102.80 | 105.25 | 104.03 | 106.75 | +31.15 | +41.21% | 0.69 | 1 | 33 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 155.00 | 97.55 | 100.90 | 99.23 | 58.89 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.01 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 2:59:00 PM EST |
| 160.00 | 92.55 | 95.30 | 93.93 | 53.94 | 0.00 | 0.00% | 0.59 | 0 | 27 | 1.90 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 162.50 | 89.85 | 93.45 | 91.65 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 165.00 | 87.35 | 90.95 | 89.15 | 52.50 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.80 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 167.50 | 85.45 | 88.50 | 86.98 | % | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:59:00 PM EST | |||
| 170.00 | 82.95 | 86.00 | 84.48 | 85.45 | +42.41 | +98.54% | 0.50 | 6 | 87 | 1.70 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 172.50 | 79.85 | 83.50 | 81.68 | % | 0.47 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.06 | 5/20/2026 2:59:00 PM EST | |||
| 175.00 | 77.95 | 81.05 | 79.50 | 81.44 | +45.01 | +123.56% | 0.45 | 1 | 40 | 1.60 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 177.50 | 74.90 | 78.60 | 76.75 | % | 0.43 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.07 | 5/20/2026 2:59:00 PM EST | |||
| 180.00 | 73.05 | 76.10 | 74.58 | 78.05 | +38.05 | +95.13% | 0.41 | 10 | 125 | 1.52 | 0.98 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 182.50 | 70.35 | 73.65 | 72.00 | % | 0.39 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.13 | 5/20/2026 2:59:00 PM EST | |||
| 185.00 | 67.85 | 70.75 | 69.30 | 28.75 | 0.00 | 0.00% | 0.37 | 0 | 50 | 1.43 | 0.98 | 0.00 | -0.14 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 187.50 | 65.45 | 68.75 | 67.10 | % | 0.36 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.17 | 5/20/2026 2:59:00 PM EST | |||
| 190.00 | 63.30 | 66.30 | 64.80 | 66.10 | +37.63 | +132.18% | 0.34 | 3 | 41 | 1.36 | 0.97 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 192.50 | 60.85 | 63.20 | 62.03 | 66.17 | +30.17 | +83.81% | 0.32 | 3 | 14 | 1.32 | 0.97 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 195.00 | 58.30 | 60.80 | 59.55 | 61.50 | +27.78 | +82.39% | 0.31 | 7 | 48 | 1.29 | 0.96 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 197.50 | 56.10 | 59.05 | 57.58 | 56.93 | +30.28 | +113.63% | 0.29 | 4 | 5 | 1.25 | 0.95 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 200.00 | 53.70 | 56.00 | 54.85 | 53.62 | +26.82 | +100.08% | 0.27 | 34 | 354 | 1.24 | 0.95 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 202.50 | 51.20 | 54.25 | 52.73 | 52.50 | +29.75 | +130.77% | 0.26 | 2 | 5 | 1.19 | 0.94 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 205.00 | 48.90 | 51.20 | 50.05 | 50.10 | +24.10 | +92.70% | 0.24 | 35 | 197 | 1.16 | 0.93 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 207.50 | 45.85 | 49.25 | 47.55 | 48.45 | +25.37 | +109.93% | 0.23 | 7 | 286 | 1.14 | 0.93 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 210.00 | 44.35 | 46.55 | 45.45 | 46.00 | +26.60 | +137.12% | 0.22 | 51 | 638 | 1.06 | 0.92 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 212.50 | 41.95 | 44.35 | 43.15 | 41.82 | +22.27 | +113.92% | 0.20 | 10 | 58 | 0.81 | 0.91 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 215.00 | 39.80 | 42.00 | 40.90 | 41.40 | +24.14 | +139.87% | 0.19 | 191 | 351 | 0.82 | 0.89 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 217.50 | 37.55 | 39.75 | 38.65 | 38.80 | +22.95 | +144.80% | 0.18 | 116 | 149 | 0.83 | 0.88 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 220.00 | 35.30 | 37.90 | 36.60 | 35.60 | +21.20 | +147.23% | 0.17 | 524 | 491 | 0.82 | 0.86 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 222.50 | 33.10 | 35.65 | 34.38 | 38.80 | +25.78 | +198.01% | 0.15 | 14 | 123 | 0.84 | 0.85 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 225.00 | 31.45 | 33.50 | 32.48 | 31.98 | +20.78 | +185.54% | 0.14 | 118 | 277 | 0.82 | 0.83 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 227.50 | 29.30 | 31.40 | 30.35 | 30.84 | +20.73 | +205.05% | 0.13 | 39 | 193 | 0.81 | 0.81 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 230.00 | 27.55 | 29.50 | 28.53 | 28.50 | +19.37 | +212.16% | 0.12 | 346 | 839 | 0.82 | 0.78 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 232.50 | 25.55 | 28.20 | 26.88 | 27.08 | +17.91 | +195.32% | 0.12 | 199 | 37 | 0.85 | 0.76 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 235.00 | 23.75 | 25.95 | 24.85 | 25.70 | +17.90 | +229.49% | 0.11 | 76 | 161 | 0.85 | 0.73 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 237.50 | 23.00 | 25.25 | 24.13 | 24.16 | +17.48 | +261.68% | 0.10 | 31 | 26 | 0.87 | 0.70 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 240.00 | 20.55 | 22.05 | 21.30 | 21.25 | +15.25 | +254.17% | 0.09 | 541 | 659 | 0.87 | 0.68 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 242.50 | 19.75 | 21.70 | 20.73 | 19.52 | +14.12 | +261.49% | 0.09 | 18 | 8 | 0.87 | 0.65 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 245.00 | 17.90 | 20.30 | 19.10 | 19.00 | +13.92 | +274.02% | 0.08 | 186 | 217 | 0.86 | 0.62 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 247.50 | 16.20 | 18.55 | 17.38 | 16.58 | +12.08 | +268.45% | 0.07 | 80 | 101 | 0.86 | 0.59 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 250.00 | 15.40 | 16.50 | 15.95 | 16.00 | +12.15 | +315.59% | 0.06 | 2,518 | 3,305 | 0.85 | 0.56 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 252.50 | 14.00 | 15.35 | 14.68 | 13.92 | +10.12 | +266.32% | 0.06 | 305 | 4 | 0.86 | 0.53 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 255.00 | 12.90 | 14.30 | 13.60 | 14.04 | +10.61 | +309.33% | 0.05 | 548 | 250 | 0.84 | 0.50 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 257.50 | 11.45 | 13.50 | 12.48 | 12.50 | +9.67 | +341.70% | 0.05 | 252 | 24 | 0.88 | 0.47 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 260.00 | 10.70 | 12.20 | 11.45 | 11.62 | +9.02 | +346.93% | 0.04 | 1,880 | 609 | 0.88 | 0.45 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 262.50 | 9.75 | 11.00 | 10.38 | 10.93 | +8.78 | +408.38% | 0.04 | 304 | 9 | 0.87 | 0.42 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 265.00 | 8.80 | 10.60 | 9.70 | 9.64 | +7.58 | +367.97% | 0.04 | 616 | 106 | 0.88 | 0.40 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 267.50 | 8.05 | 9.25 | 8.65 | 8.34 | +7.74 | +1,290.00% | 0.03 | 34 | 4 | 0.89 | 0.37 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 270.00 | 7.35 | 8.45 | 7.90 | 8.00 | +6.20 | +344.45% | 0.03 | 666 | 285 | 0.90 | 0.35 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 272.50 | 6.70 | 7.80 | 7.25 | 7.25 | +6.30 | +663.16% | 0.03 | 45 | 73 | 0.90 | 0.32 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 275.00 | 5.90 | 7.15 | 6.53 | 6.90 | +5.37 | +350.98% | 0.02 | 325 | 145 | 0.89 | 0.30 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 277.50 | 5.50 | 6.55 | 6.03 | 5.92 | +5.38 | +996.30% | 0.02 | 8 | 21 | 0.92 | 0.28 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 280.00 | 5.10 | 5.90 | 5.50 | 5.66 | +4.34 | +328.79% | 0.02 | 1,062 | 533 | 0.90 | 0.26 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 282.50 | 4.45 | 5.35 | 4.90 | 6.98 | +5.88 | +534.55% | 0.02 | 26 | 7 | 0.91 | 0.24 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 285.00 | 4.10 | 4.85 | 4.48 | 4.59 | +3.44 | +299.13% | 0.02 | 100 | 69 | 0.92 | 0.22 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 287.50 | 3.75 | 4.50 | 4.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.21 | 0.01 | -0.59 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 290.00 | 3.40 | 4.05 | 3.73 | 3.70 | +2.83 | +325.29% | 0.01 | 172 | 28 | 0.92 | 0.19 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 295.00 | 2.68 | 3.40 | 3.04 | 3.25 | +2.55 | +364.29% | 0.01 | 154 | 103 | 0.95 | 0.17 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 300.00 | 2.59 | 2.97 | 2.78 | 2.74 | +2.11 | +334.93% | 0.01 | 1,594 | 329 | 0.95 | 0.14 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 305.00 | 1.96 | 2.62 | 2.29 | 2.19 | +1.82 | +491.90% | 0.01 | 98 | 40 | 0.99 | 0.12 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 310.00 | 1.64 | 2.59 | 2.12 | 1.85 | +1.07 | +137.18% | 0.01 | 323 | 54 | 0.99 | 0.11 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 315.00 | 1.40 | 1.85 | 1.63 | 1.65 | +1.14 | +223.53% | 0.01 | 650 | 25 | 1.00 | 0.09 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 320.00 | 1.24 | 1.55 | 1.40 | 1.42 | +0.78 | +121.88% | 0.00 | 112 | 16 | 1.04 | 0.08 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 325.00 | 1.05 | 1.50 | 1.28 | 1.30 | +0.75 | +136.37% | 0.00 | 249 | 2 | 1.03 | 0.07 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 330.00 | 0.87 | 1.21 | 1.04 | 1.04 | +0.58 | +126.09% | 0.00 | 41 | 7 | 1.06 | 0.06 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 335.00 | 0.76 | 1.03 | 0.90 | 0.91 | +0.75 | +468.75% | 0.00 | 16 | 53 | 1.06 | 0.05 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 340.00 | 0.63 | 1.36 | 1.00 | 1.03 | +0.93 | +930.00% | 0.00 | 6 | 185 | 1.09 | 0.04 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 345.00 | 0.54 | 1.11 | 0.83 | 0.65 | +0.60 | +1,200.00% | 0.00 | 10 | 108 | 1.14 | 0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 350.00 | 0.60 | 1.00 | 0.80 | 0.69 | +0.53 | +331.25% | 0.00 | 367 | 58 | 1.12 | 0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 355.00 | 0.31 | 0.65 | 0.48 | 0.57 | +0.29 | +103.58% | 0.00 | 413 | 329 | 1.08 | 0.03 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 2:59:00 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 183 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 85.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 28 | 355 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 35 | 421 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 285 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 23 | 173 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 105.00 | 0.01 | 1.16 | 0.59 | 0.03 | -0.09 | -75.00% | 0.01 | 299 | 132 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 108 | 270 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 192 | 183 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 125.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 220 | 115 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 527 | 313 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 135.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.10 | -71.43% | 0.00 | 312 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 140.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.09 | -75.00% | 0.00 | 334 | 312 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.07 | -58.34% | 0.00 | 17 | 79 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 97 | 137 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.13 | -65.00% | 0.00 | 41 | 80 | 1.53 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.28 | -80.00% | 0.00 | 65 | 305 | 1.22 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 162.50 | 0.00 | 2.41 | 1.21 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 165.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 26 | 186 | 1.12 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 167.50 | 0.00 | 1.47 | 0.74 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 170.00 | 0.10 | 0.22 | 0.16 | 0.12 | -0.48 | -80.00% | 0.00 | 160 | 226 | 1.12 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 172.50 | 0.06 | 0.96 | 0.51 | 0.33 | -0.69 | -67.65% | 0.00 | 8 | 3 | 1.10 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.16 | -0.59 | -78.67% | 0.00 | 83 | 292 | 1.09 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 177.50 | 0.00 | 0.92 | 0.46 | 0.20 | -0.74 | -78.73% | 0.00 | 1 | 23 | 1.44 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.24 | -0.85 | -77.99% | 0.00 | 127 | 1,545 | 1.03 | -0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 182.50 | 0.20 | 0.49 | 0.35 | 0.29 | -1.00 | -77.52% | 0.00 | 11 | 40 | 1.07 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 185.00 | 0.26 | 0.42 | 0.34 | 0.31 | -1.19 | -79.34% | 0.00 | 79 | 300 | 1.02 | -0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 187.50 | 0.20 | 1.03 | 0.62 | 0.34 | -1.37 | -80.12% | 0.00 | 23 | 24 | 0.98 | -0.03 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 190.00 | 0.29 | 0.50 | 0.40 | 0.42 | -1.78 | -80.91% | 0.00 | 1,437 | 1,900 | 0.98 | -0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 192.50 | 0.02 | 0.80 | 0.41 | 0.66 | -1.62 | -71.06% | 0.00 | 9 | 33 | 0.96 | -0.03 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 195.00 | 0.50 | 0.62 | 0.56 | 0.46 | -2.36 | -83.69% | 0.00 | 181 | 189 | 0.95 | -0.04 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 197.50 | 0.38 | 0.75 | 0.57 | 0.64 | -2.61 | -80.31% | 0.00 | 39 | 904 | 0.91 | -0.05 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 200.00 | 0.70 | 0.80 | 0.75 | 0.72 | -2.88 | -80.00% | 0.00 | 817 | 413 | 0.94 | -0.05 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 202.50 | 0.55 | 1.22 | 0.89 | 0.78 | -3.32 | -80.98% | 0.00 | 27 | 95 | 0.91 | -0.06 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 205.00 | 0.69 | 1.06 | 0.88 | 1.06 | -3.66 | -77.55% | 0.00 | 272 | 697 | 0.89 | -0.07 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 207.50 | 1.01 | 1.51 | 1.26 | 1.28 | -4.17 | -76.52% | 0.01 | 48 | 60 | 0.91 | -0.07 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 210.00 | 1.25 | 1.35 | 1.30 | 1.26 | -4.89 | -79.52% | 0.01 | 372 | 244 | 0.89 | -0.08 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 212.50 | 1.32 | 1.98 | 1.65 | 1.70 | -5.40 | -76.06% | 0.01 | 78 | 77 | 0.90 | -0.09 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 215.00 | 1.60 | 1.87 | 1.74 | 1.92 | -6.33 | -76.73% | 0.01 | 292 | 129 | 0.89 | -0.11 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 217.50 | 1.82 | 2.21 | 2.02 | 2.30 | -6.15 | -72.79% | 0.01 | 33 | 14 | 0.89 | -0.12 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 220.00 | 2.31 | 2.64 | 2.48 | 2.45 | -7.38 | -75.08% | 0.01 | 453 | 128 | 0.87 | -0.14 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 222.50 | 1.92 | 3.30 | 2.61 | 3.30 | -8.02 | -70.85% | 0.01 | 12 | 72 | 0.86 | -0.15 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 225.00 | 2.86 | 3.60 | 3.23 | 3.40 | -8.90 | -72.36% | 0.01 | 102 | 76 | 0.87 | -0.17 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 227.50 | 3.40 | 4.10 | 3.75 | 3.80 | -9.53 | -71.50% | 0.02 | 37 | 4 | 0.86 | -0.19 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 230.00 | 4.10 | 4.70 | 4.40 | 4.50 | -10.37 | -69.74% | 0.02 | 173 | 111 | 0.86 | -0.22 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 232.50 | 4.20 | 5.40 | 4.80 | 5.40 | -20.83 | -79.42% | 0.02 | 15 | 14 | 0.86 | -0.24 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 235.00 | 5.00 | 6.20 | 5.60 | 5.50 | -12.40 | -69.28% | 0.02 | 169 | 67 | 0.86 | -0.27 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 237.50 | 6.25 | 7.55 | 6.90 | 7.10 | -24.20 | -77.32% | 0.03 | 20 | 6 | 0.86 | -0.30 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 240.00 | 6.80 | 7.60 | 7.20 | 7.00 | -25.27 | -78.31% | 0.03 | 675 | 65 | 0.87 | -0.32 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 242.50 | 7.90 | 9.15 | 8.53 | 9.20 | % | 0.04 | 64 | 0 | 0.87 | -0.35 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 245.00 | 8.90 | 9.85 | 9.38 | 9.59 | -44.61 | -82.31% | 0.04 | 254 | 7 | 0.86 | -0.38 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 247.50 | 10.00 | 11.65 | 10.83 | 10.58 | % | 0.04 | 67 | 0 | 0.87 | -0.41 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 250.00 | 11.05 | 12.25 | 11.65 | 11.43 | -17.64 | -60.69% | 0.05 | 273 | 42 | 0.87 | -0.44 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 252.50 | 12.35 | 13.45 | 12.90 | 12.65 | -18.48 | -59.37% | 0.05 | 30 | 1 | 0.87 | -0.47 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 255.00 | 13.75 | 14.70 | 14.23 | 14.40 | % | 0.06 | 235 | 0 | 0.87 | -0.50 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 257.50 | 14.80 | 16.65 | 15.73 | 15.65 | % | 0.06 | 291 | 0 | 0.89 | -0.53 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 260.00 | 16.50 | 17.90 | 17.20 | 17.72 | -21.08 | -54.33% | 0.07 | 26 | 18 | 0.88 | -0.55 | 0.01 | -0.79 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 262.50 | 17.30 | 20.30 | 18.80 | % | 0.07 | 0 | 0 | 0.90 | -0.58 | 0.01 | -0.78 | 5/20/2026 2:59:00 PM EST | |||
| 265.00 | 19.70 | 21.10 | 20.40 | 21.85 | % | 0.08 | 20 | 0 | 0.87 | -0.60 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 267.50 | 20.55 | 23.05 | 21.80 | 21.05 | % | 0.08 | 14 | 0 | 0.86 | -0.63 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 270.00 | 23.00 | 24.00 | 23.50 | 25.02 | -25.63 | -50.61% | 0.09 | 88 | 5 | 0.88 | -0.65 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 272.50 | 24.30 | 26.90 | 25.60 | 25.30 | % | 0.09 | 12 | 0 | 0.88 | -0.68 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 275.00 | 25.95 | 28.35 | 27.15 | 28.50 | % | 0.10 | 10 | 0 | 0.87 | -0.70 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 277.50 | 28.55 | 30.30 | 29.43 | % | 0.11 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.68 | 5/20/2026 2:59:00 PM EST | |||
| 280.00 | 29.95 | 32.40 | 31.18 | 31.03 | -33.18 | -51.68% | 0.11 | 10 | 1 | 0.90 | -0.74 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 282.50 | 31.40 | 34.80 | 33.10 | % | 0.12 | 0 | 0 | 0.89 | -0.76 | 0.01 | -0.64 | 5/20/2026 2:59:00 PM EST | |||
| 285.00 | 33.80 | 36.70 | 35.25 | % | 0.12 | 0 | 0 | 0.88 | -0.78 | 0.01 | -0.62 | 5/20/2026 2:59:00 PM EST | |||
| 287.50 | 35.45 | 38.60 | 37.03 | % | 0.13 | 0 | 0 | 0.92 | -0.79 | 0.01 | -0.59 | 5/20/2026 2:59:00 PM EST | |||
| 290.00 | 38.40 | 41.00 | 39.70 | 39.60 | -50.16 | -55.89% | 0.14 | 16 | 6 | 0.89 | -0.81 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 295.00 | 42.95 | 45.25 | 44.10 | % | 0.15 | 0 | 0 | 0.92 | -0.83 | 0.01 | -0.52 | 5/20/2026 2:59:00 PM EST | |||
| 300.00 | 47.30 | 49.80 | 48.55 | 48.00 | -36.03 | -42.88% | 0.16 | 15 | 4 | 0.96 | -0.86 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 305.00 | 52.00 | 54.30 | 53.15 | % | 0.17 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.43 | 5/20/2026 2:59:00 PM EST | |||
| 310.00 | 56.60 | 59.10 | 57.85 | % | 0.19 | 0 | 0 | 1.00 | -0.89 | 0.00 | -0.40 | 5/20/2026 2:59:00 PM EST | |||
| 315.00 | 61.10 | 63.70 | 62.40 | % | 0.20 | 0 | 0 | 1.22 | -0.91 | 0.00 | -0.37 | 5/20/2026 2:59:00 PM EST | |||
| 320.00 | 65.85 | 68.60 | 67.23 | 105.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | -0.92 | 0.00 | -0.33 | 5/11/2026 | 5/20/2026 2:59:00 PM EST |
| 325.00 | 70.65 | 73.30 | 71.98 | % | 0.22 | 0 | 0 | 1.29 | -0.93 | 0.00 | -0.31 | 5/20/2026 2:59:00 PM EST | |||
| 330.00 | 75.60 | 78.30 | 76.95 | % | 0.23 | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.28 | 5/20/2026 2:59:00 PM EST | |||
| 335.00 | 80.65 | 83.05 | 81.85 | % | 0.24 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.26 | 5/20/2026 2:59:00 PM EST | |||
| 340.00 | 84.95 | 88.05 | 86.50 | % | 0.25 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.22 | 5/20/2026 2:59:00 PM EST | |||
| 345.00 | 89.85 | 93.30 | 91.58 | % | 0.27 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.20 | 5/20/2026 2:59:00 PM EST | |||
| 350.00 | 94.75 | 97.80 | 96.28 | % | 0.28 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.20 | 5/20/2026 2:59:00 PM EST | |||
| 355.00 | 99.70 | 102.75 | 101.23 | 157.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.19 | 4/28/2026 | 5/20/2026 2:59:00 PM EST |