Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $297.20 as of 5/22/2026 5:36:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 204.55 | 208.80 | 206.68 | % | 2.07 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 105.00 | 199.75 | 203.80 | 201.78 | % | 1.92 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 110.00 | 194.60 | 198.80 | 196.70 | % | 1.79 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 115.00 | 189.60 | 193.85 | 191.73 | % | 1.67 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 120.00 | 184.60 | 188.85 | 186.73 | 181.47 | +9.22 | +5.36% | 1.56 | 1 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 179.65 | 183.85 | 181.75 | 86.10 | 0.00 | 0.00% | 1.45 | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 174.65 | 178.85 | 176.75 | 99.53 | 0.00 | 0.00% | 1.36 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 169.65 | 173.85 | 171.75 | 132.10 | 0.00 | 0.00% | 1.27 | 0 | 17 | 2.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 164.65 | 168.90 | 166.78 | 82.24 | 0.00 | 0.00% | 1.19 | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 159.70 | 163.90 | 161.80 | 162.50 | +27.98 | +20.80% | 1.12 | 1 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 154.70 | 158.95 | 156.83 | 156.62 | +51.71 | +49.29% | 1.05 | 1 | 27 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 149.70 | 153.95 | 151.83 | 58.33 | 0.00 | 0.00% | 0.98 | 0 | 38 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 144.75 | 149.00 | 146.88 | 128.91 | 0.00 | 0.00% | 0.92 | 0 | 34 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 140.30 | 144.00 | 142.15 | 141.28 | +58.28 | +70.22% | 0.86 | 4 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 134.80 | 139.05 | 136.93 | 135.90 | +88.72 | +188.05% | 0.81 | 3 | 16 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 129.85 | 134.00 | 131.93 | 132.15 | +85.80 | +185.12% | 0.75 | 1 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 124.85 | 129.10 | 126.98 | 127.15 | +18.68 | +17.23% | 0.71 | 9 | 31 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 119.90 | 124.10 | 122.00 | 102.79 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 187.50 | 117.40 | 121.60 | 119.50 | 72.60 | 0.00 | 0.00% | 0.64 | 0 | 47 | 1.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 114.95 | 119.15 | 117.05 | 115.00 | +34.30 | +42.51% | 0.62 | 1 | 29 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 192.50 | 112.45 | 116.65 | 114.55 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 195.00 | 110.00 | 114.25 | 112.13 | 63.00 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.61 | 0.99 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 197.50 | 107.50 | 111.70 | 109.60 | 62.95 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.55 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 105.05 | 109.30 | 107.18 | 111.14 | +28.64 | +34.72% | 0.54 | 4 | 58 | 1.49 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 202.50 | 102.60 | 106.80 | 104.70 | 93.80 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.48 | 0.99 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 100.60 | 104.30 | 102.45 | 101.54 | +13.58 | +15.44% | 0.50 | 11 | 123 | 1.45 | 0.98 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 207.50 | 97.65 | 101.90 | 99.78 | 105.05 | +43.30 | +70.13% | 0.48 | 1 | 2 | 1.42 | 0.98 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 96.05 | 99.40 | 97.73 | 86.18 | 0.00 | 0.00% | 0.47 | 0 | 376 | 1.41 | 0.98 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 92.75 | 97.00 | 94.88 | 39.30 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.38 | 0.98 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 215.00 | 90.30 | 94.55 | 92.43 | 93.80 | +12.80 | +15.81% | 0.43 | 1 | 431 | 1.34 | 0.97 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 87.85 | 92.10 | 89.98 | 96.63 | +29.92 | +44.86% | 0.41 | 1 | 7 | 1.33 | 0.97 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 86.45 | 89.70 | 88.08 | 86.40 | +10.56 | +13.93% | 0.40 | 8 | 231 | 1.27 | 0.96 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 83.05 | 87.30 | 85.18 | 84.97 | +8.37 | +10.93% | 0.38 | 5 | 46 | 1.25 | 0.96 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 225.00 | 80.65 | 84.90 | 82.78 | 82.00 | +13.47 | +19.66% | 0.37 | 4 | 217 | 1.24 | 0.96 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 78.30 | 82.50 | 80.40 | 54.99 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.24 | 0.95 | 0.00 | -0.19 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 76.00 | 80.15 | 78.08 | 75.80 | +15.46 | +25.63% | 0.34 | 11 | 306 | 1.19 | 0.95 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 73.60 | 77.85 | 75.73 | 64.26 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.18 | 0.94 | 0.00 | -0.23 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 71.60 | 74.95 | 73.28 | 72.02 | +6.72 | +10.30% | 0.31 | 15 | 142 | 1.15 | 0.93 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 69.00 | 73.20 | 71.10 | 56.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.16 | 0.93 | 0.00 | -0.26 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 67.00 | 70.75 | 68.88 | 67.62 | +8.92 | +15.20% | 0.29 | 15 | 303 | 1.11 | 0.92 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 64.45 | 68.70 | 66.58 | 51.83 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | 0.91 | 0.00 | -0.30 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 62.25 | 66.45 | 64.35 | 64.05 | +13.10 | +25.72% | 0.26 | 36 | 170 | 0.97 | 0.91 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 60.00 | 64.25 | 62.13 | 61.92 | +12.84 | +26.17% | 0.25 | 2 | 1 | 0.93 | 0.90 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 57.85 | 61.90 | 59.88 | 58.60 | +6.10 | +11.62% | 0.24 | 12 | 344 | 0.96 | 0.89 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 55.90 | 59.90 | 57.90 | 58.37 | +13.99 | +31.53% | 0.23 | 10 | 7 | 0.96 | 0.88 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 255.00 | 53.50 | 57.40 | 55.45 | 53.85 | +8.95 | +19.94% | 0.22 | 8 | 157 | 0.93 | 0.87 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 257.50 | 51.40 | 55.30 | 53.35 | 53.47 | +11.96 | +28.82% | 0.21 | 3 | 2 | 0.95 | 0.86 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 50.35 | 53.20 | 51.78 | 50.22 | +6.62 | +15.19% | 0.20 | 57 | 161 | 0.95 | 0.85 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 47.70 | 51.35 | 49.53 | 46.93 | +9.33 | +24.82% | 0.19 | 30 | 1 | 0.93 | 0.84 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 265.00 | 46.05 | 49.15 | 47.60 | 46.31 | +4.57 | +10.95% | 0.18 | 24 | 159 | 0.93 | 0.82 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 267.50 | 44.20 | 47.20 | 45.70 | 43.22 | +10.99 | +34.10% | 0.17 | 3 | 6 | 0.93 | 0.81 | 0.01 | -0.50 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 42.65 | 45.20 | 43.93 | 42.95 | +6.10 | +16.56% | 0.16 | 61 | 224 | 0.93 | 0.79 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 272.50 | 40.65 | 43.35 | 42.00 | 41.25 | +4.78 | +13.11% | 0.15 | 10 | 3 | 0.92 | 0.78 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 38.15 | 41.50 | 39.83 | 38.28 | +4.78 | +14.27% | 0.14 | 15 | 75 | 0.90 | 0.76 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 277.50 | 36.95 | 39.75 | 38.35 | 37.50 | +7.51 | +25.05% | 0.14 | 2 | 17 | 0.92 | 0.75 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 34.75 | 37.75 | 36.25 | 34.77 | +3.54 | +11.34% | 0.13 | 22 | 95 | 0.90 | 0.73 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 31.60 | 34.65 | 33.13 | 32.38 | +4.78 | +17.32% | 0.12 | 29 | 60 | 0.90 | 0.69 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 28.95 | 31.35 | 30.15 | 28.25 | +3.63 | +14.75% | 0.10 | 45 | 83 | 0.90 | 0.66 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 295.00 | 26.05 | 28.40 | 27.23 | 25.55 | +1.47 | +6.11% | 0.09 | 71 | 43 | 0.90 | 0.62 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 23.70 | 25.60 | 24.65 | 23.44 | +1.84 | +8.52% | 0.08 | 540 | 965 | 0.91 | 0.58 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 21.55 | 23.00 | 22.28 | 22.20 | +3.80 | +20.66% | 0.07 | 133 | 291 | 0.91 | 0.54 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 19.25 | 20.70 | 19.98 | 19.78 | +3.28 | +19.88% | 0.06 | 355 | 159 | 0.91 | 0.51 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 315.00 | 17.00 | 18.50 | 17.75 | 17.87 | +5.59 | +45.53% | 0.06 | 329 | 82 | 0.91 | 0.47 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 320.00 | 15.05 | 16.55 | 15.80 | 15.90 | +2.50 | +18.66% | 0.05 | 281 | 74 | 0.90 | 0.43 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 325.00 | 12.40 | 14.70 | 13.55 | 13.57 | +2.12 | +18.52% | 0.04 | 599 | 37 | 0.88 | 0.40 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 11.85 | 13.25 | 12.55 | 12.17 | +1.32 | +12.17% | 0.04 | 147 | 88 | 0.91 | 0.37 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 335.00 | 9.55 | 11.55 | 10.55 | 10.80 | +1.86 | +20.81% | 0.03 | 92 | 62 | 0.88 | 0.34 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 8.35 | 10.20 | 9.28 | 9.38 | +0.98 | +11.67% | 0.03 | 129 | 153 | 0.88 | 0.31 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 345.00 | 7.60 | 9.05 | 8.33 | 8.00 | +2.47 | +44.67% | 0.02 | 148 | 107 | 0.89 | 0.28 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 350.00 | 7.15 | 7.95 | 7.55 | 7.61 | +0.61 | +8.72% | 0.02 | 2,179 | 2,202 | 0.91 | 0.26 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 355.00 | 5.75 | 7.10 | 6.43 | 6.30 | 0.00 | 0.00% | 0.02 | 379 | 42 | 0.90 | 0.23 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 5.75 | 6.25 | 6.00 | 5.65 | +0.46 | +8.87% | 0.02 | 20 | 27 | 0.92 | 0.21 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 370.00 | 4.00 | 5.00 | 4.50 | 4.48 | -0.02 | -0.45% | 0.01 | 29 | 11 | 0.91 | 0.17 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 380.00 | 3.25 | 4.30 | 3.78 | 3.75 | -0.14 | -3.60% | 0.01 | 1,350 | 1,550 | 0.94 | 0.14 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 390.00 | 2.52 | 3.30 | 2.91 | 3.32 | % | 0.01 | 222 | 0 | 0.95 | 0.11 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 400.00 | 2.16 | 2.80 | 2.48 | 2.44 | % | 0.01 | 7,419 | 0 | 0.99 | 0.09 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 410.00 | 1.61 | 2.31 | 1.96 | 2.17 | % | 0.00 | 7 | 0 | 1.00 | 0.07 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 420.00 | 1.41 | 2.12 | 1.77 | 1.78 | % | 0.00 | 39 | 0 | 1.02 | 0.06 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 430.00 | 1.40 | 1.65 | 1.53 | 1.40 | % | 0.00 | 2,268 | 0 | 1.04 | 0.05 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.02 | 0.18 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 521 | 55 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 0.02 | 0.20 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 265 | 193 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.00 | 203 | 121 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 0.03 | 0.25 | 0.14 | 0.06 | +0.02 | +50.00% | 0.00 | 273 | 143 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 0.42 | 0.22 | 0.04 | -0.08 | -66.67% | 0.00 | 264 | 91 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.49 | 0.25 | 0.07 | +0.03 | +75.00% | 0.00 | 93 | 43 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 0.02 | 0.67 | 0.35 | 0.40 | +0.12 | +42.86% | 0.00 | 13 | 123 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.39 | +0.35 | +875.00% | 0.00 | 1 | 255 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 0.01 | 0.48 | 0.25 | 0.06 | -0.01 | -14.29% | 0.00 | 288 | 116 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 218 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.72 | 0.86 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 35 | 236 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 6 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 13 | 122 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.14 | -0.12 | -46.16% | 0.00 | 17 | 220 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 0.17 | 0.31 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 55 | 981 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.67 | 0.34 | 0.36 | +0.02 | +5.89% | 0.00 | 242 | 484 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 0.96 | 0.48 | 0.44 | -0.05 | -10.21% | 0.00 | 2 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.78 | 0.39 | 0.23 | -0.32 | -58.19% | 0.00 | 75 | 215 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 2.85 | 1.43 | 0.41 | -0.26 | -38.81% | 0.01 | 2 | 2 | 1.68 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 0.16 | 0.76 | 0.46 | 0.51 | -0.02 | -3.78% | 0.00 | 6 | 84 | 1.12 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 197.50 | 0.19 | 0.81 | 0.50 | 0.60 | -2.81 | -82.41% | 0.00 | 5 | 1 | 1.11 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 0.30 | 0.85 | 0.58 | 0.41 | -0.39 | -48.75% | 0.00 | 129 | 549 | 1.12 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 202.50 | 0.27 | 0.71 | 0.49 | 0.55 | -0.30 | -35.30% | 0.00 | 2 | 12 | 1.07 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 0.16 | 0.63 | 0.40 | 0.48 | -0.51 | -51.52% | 0.00 | 14 | 105 | 1.00 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | 0.59 | -0.57 | -49.14% | 0.00 | 3 | 38 | 1.19 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 0.50 | 1.20 | 0.85 | 0.62 | -0.43 | -40.96% | 0.00 | 245 | 637 | 1.09 | -0.02 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 1.56 | 0.78 | 0.75 | -0.29 | -27.89% | 0.00 | 2 | 80 | 1.20 | -0.02 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 215.00 | 0.02 | 1.40 | 0.71 | 0.79 | -0.45 | -36.29% | 0.00 | 5 | 103 | 0.89 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 1.82 | 0.91 | 0.90 | -0.53 | -37.07% | 0.00 | 9 | 106 | 1.18 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 0.43 | 1.42 | 0.93 | 0.85 | -0.82 | -49.11% | 0.00 | 38 | 160 | 0.98 | -0.04 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 0.33 | 1.56 | 0.95 | 0.95 | -1.75 | -64.82% | 0.00 | 1,145 | 1,130 | 0.95 | -0.04 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 225.00 | 1.00 | 1.47 | 1.24 | 1.27 | -0.25 | -16.45% | 0.01 | 25 | 116 | 1.00 | -0.04 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 1.03 | 1.92 | 1.48 | 1.22 | -0.74 | -37.76% | 0.01 | 4 | 209 | 1.00 | -0.05 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 1.15 | 1.64 | 1.40 | 1.42 | -0.51 | -26.43% | 0.01 | 236 | 110 | 0.96 | -0.05 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 1.19 | 1.82 | 1.51 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | -0.06 | 0.00 | -0.23 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 1.47 | 1.89 | 1.68 | 1.74 | -1.03 | -37.19% | 0.01 | 8 | 110 | 0.94 | -0.07 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 1.65 | 2.12 | 1.89 | 1.80 | -1.92 | -51.62% | 0.01 | 4 | 2 | 0.94 | -0.07 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 1.85 | 2.30 | 2.08 | 2.02 | -1.39 | -40.77% | 0.01 | 20 | 452 | 0.93 | -0.08 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 2.07 | 2.51 | 2.29 | 2.49 | -2.21 | -47.03% | 0.01 | 2 | 3 | 0.92 | -0.09 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 2.31 | 2.75 | 2.53 | 2.60 | -1.55 | -37.35% | 0.01 | 9 | 113 | 0.92 | -0.09 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 2.36 | 3.15 | 2.76 | 2.70 | % | 0.01 | 4 | 0 | 0.92 | -0.10 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 250.00 | 2.71 | 3.30 | 3.01 | 3.03 | -2.02 | -40.00% | 0.01 | 1,448 | 150 | 0.90 | -0.11 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 3.10 | 4.15 | 3.63 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | -0.12 | 0.00 | -0.37 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 255.00 | 3.65 | 4.50 | 4.08 | 3.93 | -1.95 | -33.17% | 0.02 | 71 | 109 | 0.92 | -0.13 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 257.50 | 3.85 | 4.60 | 4.23 | 4.30 | -3.45 | -44.52% | 0.02 | 13 | 15 | 0.90 | -0.14 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 4.25 | 5.20 | 4.73 | 4.70 | -2.20 | -31.89% | 0.02 | 77 | 50 | 0.90 | -0.15 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 4.70 | 5.50 | 5.10 | 4.86 | % | 0.02 | 25 | 0 | 0.89 | -0.16 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 265.00 | 5.25 | 6.10 | 5.68 | 5.59 | -3.51 | -38.58% | 0.02 | 127 | 42 | 0.89 | -0.18 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 267.50 | 5.75 | 6.65 | 6.20 | 6.10 | % | 0.02 | 5 | 0 | 0.89 | -0.19 | 0.01 | -0.50 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 270.00 | 6.10 | 7.40 | 6.75 | 7.05 | -3.10 | -30.55% | 0.03 | 137 | 71 | 0.88 | -0.21 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 272.50 | 7.00 | 8.10 | 7.55 | 7.45 | -3.67 | -33.01% | 0.03 | 1 | 9 | 0.89 | -0.22 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 7.75 | 8.75 | 8.25 | 8.28 | -3.62 | -30.42% | 0.03 | 40 | 32 | 0.89 | -0.24 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 277.50 | 8.15 | 9.80 | 8.98 | 8.80 | -3.20 | -26.67% | 0.03 | 12 | 97 | 0.89 | -0.25 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 8.90 | 10.75 | 9.83 | 10.00 | -3.52 | -26.04% | 0.04 | 40 | 72 | 0.89 | -0.27 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 10.55 | 12.25 | 11.40 | 11.88 | -3.32 | -21.85% | 0.04 | 35 | 42 | 0.88 | -0.31 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 12.65 | 14.50 | 13.58 | 13.78 | -5.12 | -27.09% | 0.05 | 68 | 47 | 0.89 | -0.34 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 295.00 | 14.85 | 15.45 | 15.15 | 15.25 | -5.41 | -26.19% | 0.05 | 174 | 17 | 0.87 | -0.38 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 17.20 | 18.20 | 17.70 | 17.65 | -6.10 | -25.69% | 0.06 | 131 | 86 | 0.87 | -0.42 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 19.55 | 21.20 | 20.38 | 19.50 | -6.81 | -25.89% | 0.07 | 59 | 14 | 0.89 | -0.46 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 22.25 | 23.90 | 23.08 | 24.05 | -10.20 | -29.79% | 0.07 | 234 | 3 | 0.88 | -0.49 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 315.00 | 25.10 | 27.00 | 26.05 | 25.45 | % | 0.08 | 43 | 0 | 0.88 | -0.53 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 320.00 | 27.65 | 30.40 | 29.03 | 29.95 | -10.30 | -25.59% | 0.09 | 45 | 6 | 0.88 | -0.57 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 325.00 | 31.15 | 33.00 | 32.08 | 32.40 | -10.85 | -25.09% | 0.10 | 8 | 9 | 0.87 | -0.60 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 34.35 | 36.65 | 35.50 | 53.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.63 | 0.01 | -0.72 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 335.00 | 37.75 | 39.90 | 38.83 | 50.85 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.86 | -0.66 | 0.01 | -0.70 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 41.45 | 44.65 | 43.05 | % | 0.13 | 0 | 0 | 0.88 | -0.69 | 0.01 | -0.68 | 5/22/2026 3:59:59 PM EST | |||
| 345.00 | 45.25 | 47.45 | 46.35 | % | 0.13 | 0 | 0 | 0.86 | -0.72 | 0.01 | -0.65 | 5/22/2026 3:59:59 PM EST | |||
| 350.00 | 49.00 | 52.20 | 50.60 | 94.20 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.87 | -0.74 | 0.01 | -0.62 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 355.00 | 53.05 | 56.00 | 54.53 | 102.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.77 | 0.01 | -0.59 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 57.40 | 60.85 | 59.13 | % | 0.16 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.56 | 5/22/2026 3:59:59 PM EST | |||
| 370.00 | 67.00 | 69.90 | 68.45 | 76.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | -0.83 | 0.00 | -0.50 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 380.00 | 74.75 | 78.95 | 76.85 | % | 0.20 | 0 | 0 | 0.89 | -0.86 | 0.00 | -0.45 | 5/22/2026 3:59:59 PM EST | |||
| 390.00 | 84.25 | 88.30 | 86.28 | % | 0.22 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.39 | 5/22/2026 3:59:59 PM EST | |||
| 400.00 | 93.55 | 97.60 | 95.58 | % | 0.24 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.34 | 5/22/2026 3:59:59 PM EST | |||
| 410.00 | 103.10 | 107.30 | 105.20 | % | 0.26 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.29 | 5/22/2026 3:59:59 PM EST | |||
| 420.00 | 112.60 | 116.95 | 114.78 | % | 0.27 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.25 | 5/22/2026 3:59:59 PM EST | |||
| 430.00 | 122.45 | 126.70 | 124.58 | % | 0.29 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.21 | 5/22/2026 3:59:59 PM EST |