Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $127.18 as of 5/27/2025 1:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 78.75 | 81.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 60.00 | 73.75 | 76.95 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 65.00 | 68.75 | 71.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 70.00 | 63.80 | 66.95 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 75.00 | 58.80 | 62.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 80.00 | 54.75 | 56.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 85.00 | 49.90 | 51.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 90.00 | 44.95 | 46.80 | 29.53 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 93.00 | 41.85 | 43.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 94.00 | 40.85 | 42.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 95.00 | 39.75 | 41.80 | 27.53 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 96.00 | 38.95 | 40.80 | 32.35 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 97.00 | 37.80 | 39.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 98.00 | 36.85 | 38.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 99.00 | 36.05 | 37.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 35.10 | 36.45 | 35.46 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 101.00 | 33.95 | 35.50 | 15.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 102.00 | 32.95 | 34.85 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 103.00 | 32.15 | 33.75 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 104.00 | 30.85 | 32.70 | 23.15 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 30.35 | 31.75 | 24.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 106.00 | 29.15 | 30.65 | 27.13 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.99 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 107.00 | 27.95 | 29.65 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 108.00 | 27.25 | 28.85 | 12.64 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 109.00 | 26.30 | 27.75 | 12.95 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.06 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 25.25 | 26.55 | 17.15 | 0.00 | 0.00% | 0 | 52 | 0.89 | 0.97 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 111.00 | 24.45 | 25.55 | 15.90 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.96 | 0.00 | -0.08 | 5/2/2025 | 5/27/2025 12:59:01 PM EST |
| 112.00 | 23.40 | 24.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.08 | 5/2/2025 | 5/27/2025 12:59:01 PM EST |
| 113.00 | 22.45 | 23.70 | 23.50 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.96 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 114.00 | 21.50 | 22.70 | 13.73 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.95 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 20.60 | 21.75 | 20.86 | +4.63 | +28.53% | 23 | 65 | 0.88 | 0.95 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 116.00 | 19.65 | 20.75 | 12.13 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.94 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 117.00 | 18.65 | 19.75 | 16.40 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.93 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 118.00 | 17.75 | 18.95 | 10.83 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.92 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 119.00 | 17.20 | 17.95 | 12.42 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.91 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 16.20 | 17.00 | 16.56 | +7.56 | +84.00% | 6 | 81 | 0.58 | 0.90 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 121.00 | 14.40 | 15.75 | 9.30 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.89 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 122.00 | 13.80 | 15.10 | 14.75 | +6.53 | +79.44% | 1 | 48 | 0.55 | 0.87 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 123.00 | 13.55 | 14.40 | 7.60 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.86 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 124.00 | 12.65 | 13.30 | 12.82 | +5.97 | +87.16% | 8 | 47 | 0.65 | 0.84 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 12.10 | 12.95 | 11.72 | +5.10 | +77.04% | 7 | 175 | 0.60 | 0.82 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 126.00 | 11.25 | 11.50 | 8.85 | +3.35 | +60.91% | 6 | 18 | 0.57 | 0.80 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 127.00 | 10.45 | 10.70 | 8.07 | +2.68 | +49.73% | 5 | 38 | 0.56 | 0.77 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 128.00 | 9.75 | 9.95 | 8.78 | +3.78 | +75.60% | 20 | 33 | 0.56 | 0.75 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 129.00 | 9.00 | 9.20 | 9.04 | +4.54 | +100.89% | 24 | 74 | 0.56 | 0.72 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 8.30 | 8.50 | 8.30 | +4.25 | +104.94% | 124 | 241 | 0.56 | 0.69 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 131.00 | 7.60 | 7.85 | 7.10 | +3.75 | +111.94% | 68 | 41 | 0.56 | 0.66 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 132.00 | 7.00 | 7.20 | 6.95 | +3.60 | +107.47% | 196 | 57 | 0.55 | 0.63 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 133.00 | 6.40 | 6.60 | 6.65 | +3.90 | +141.82% | 80 | 152 | 0.55 | 0.60 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 134.00 | 5.85 | 6.00 | 5.45 | +2.78 | +104.12% | 81 | 45 | 0.55 | 0.57 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 5.30 | 5.50 | 5.42 | +3.12 | +135.66% | 229 | 340 | 0.55 | 0.54 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 136.00 | 4.80 | 4.95 | 4.95 | +2.84 | +134.60% | 93 | 32 | 0.55 | 0.51 | 0.03 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 137.00 | 4.35 | 4.50 | 4.40 | +2.50 | +131.58% | 214 | 86 | 0.55 | 0.47 | 0.03 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 138.00 | 3.90 | 4.05 | 4.05 | +2.51 | +162.99% | 54 | 42 | 0.55 | 0.44 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 139.00 | 3.50 | 3.65 | 3.52 | +2.00 | +131.58% | 33 | 24 | 0.55 | 0.41 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 3.15 | 3.30 | 3.23 | +1.89 | +141.05% | 295 | 376 | 0.55 | 0.38 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 141.00 | 2.85 | 2.94 | 2.87 | +1.67 | +139.17% | 20 | 12 | 0.55 | 0.35 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 142.00 | 2.56 | 2.62 | 2.61 | +1.64 | +169.08% | 42 | 58 | 0.55 | 0.33 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 143.00 | 2.29 | 2.33 | 2.30 | +0.75 | +48.39% | 99 | 6 | 0.55 | 0.30 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 144.00 | 2.03 | 2.07 | 2.06 | +1.28 | +164.11% | 9 | 151 | 0.56 | 0.27 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 1.81 | 1.85 | 1.88 | +1.14 | +154.06% | 244 | 235 | 0.56 | 0.25 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 146.00 | 1.60 | 1.65 | 1.69 | +1.12 | +196.50% | 23 | 23 | 0.56 | 0.23 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 147.00 | 1.42 | 1.46 | 1.45 | +0.86 | +145.77% | 25 | 14 | 0.56 | 0.20 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 0.99 | 1.03 | 1.00 | +0.58 | +138.10% | 174 | 278 | 0.57 | 0.15 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 152.50 | 0.72 | 0.78 | 0.73 | -0.22 | -23.16% | 25 | 45 | 0.57 | 0.11 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 0.54 | 0.57 | 0.58 | +0.38 | +190.00% | 39 | 145 | 0.58 | 0.09 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 157.50 | 0.40 | 0.43 | 0.47 | +0.20 | +74.08% | 4 | 1 | 0.59 | 0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 0.27 | 0.36 | 0.31 | +0.18 | +138.47% | 140 | 97 | 0.61 | 0.05 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 0.15 | 0.65 | 0.59 | +0.37 | +168.19% | 1 | 57 | 0.58 | 0.03 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 170.00 | 0.02 | 0.20 | 0.11 | +0.10 | +1,000.00% | 7 | 89 | 0.62 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.58 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 1.07 | 0.54 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 85.00 | 0.01 | 0.15 | 0.25 | +0.10 | +66.67% | 8 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 0.02 | 0.22 | 0.04 | -0.15 | -78.95% | 11 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 93.00 | 0.03 | 0.15 | 0.03 | -0.19 | -86.37% | 3 | 18 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 94.00 | 0.02 | 0.09 | 0.16 | +0.03 | +23.08% | 3 | 26 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 0.01 | 0.29 | 0.23 | +0.01 | +4.55% | 6 | 140 | 0.92 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 96.00 | 0.00 | 0.10 | 0.10 | -0.11 | -52.39% | 12 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 97.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 98.00 | 0.01 | 0.13 | 0.06 | -0.11 | -64.71% | 9 | 13 | 0.83 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 99.00 | 0.00 | 0.30 | 0.16 | -0.11 | -40.75% | 11 | 17 | 0.91 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 100.00 | 0.02 | 0.19 | 0.05 | -0.15 | -75.00% | 10 | 130 | 0.88 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 101.00 | 0.03 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 102.00 | 0.00 | 0.40 | 0.45 | +0.06 | +15.39% | 1 | 26 | 0.88 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 103.00 | 0.02 | 0.54 | 0.15 | -0.17 | -53.13% | 2 | 10 | 0.86 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 104.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 0.08 | 0.28 | 0.10 | -0.38 | -79.17% | 2 | 36 | 0.74 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 106.00 | 0.01 | 0.48 | 0.39 | 0.00 | 0.00% | 0 | 36 | 0.80 | -0.01 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 107.00 | 0.09 | 0.33 | 0.24 | -0.18 | -42.86% | 20 | 316 | 0.77 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 108.00 | 0.00 | 0.35 | 0.18 | -0.45 | -71.43% | 15 | 24 | 0.84 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 109.00 | 0.07 | 0.41 | 0.68 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.02 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 0.12 | 0.28 | 0.17 | -0.48 | -73.85% | 12 | 195 | 0.72 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 111.00 | 0.01 | 0.47 | 0.37 | -0.32 | -46.38% | 1 | 35 | 0.62 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 112.00 | 0.13 | 0.33 | 0.22 | -0.58 | -72.50% | 3 | 33 | 0.62 | -0.04 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 113.00 | 0.01 | 0.33 | 0.25 | -0.88 | -77.88% | 1 | 65 | 0.69 | -0.04 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 114.00 | 0.15 | 0.51 | 0.40 | -0.65 | -61.91% | 55 | 65 | 0.65 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 0.30 | 0.38 | 0.33 | -0.90 | -73.18% | 18 | 386 | 0.63 | -0.05 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 116.00 | 0.32 | 0.34 | 0.40 | -0.93 | -69.93% | 2 | 123 | 0.62 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 117.00 | 0.37 | 0.39 | 0.39 | -1.64 | -80.79% | 4 | 19 | 0.61 | -0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 118.00 | 0.43 | 0.46 | 0.47 | -1.24 | -72.52% | 8 | 55 | 0.60 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 119.00 | 0.50 | 0.52 | 0.88 | -1.92 | -68.58% | 2 | 62 | 0.60 | -0.09 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 0.58 | 0.60 | 0.61 | -1.73 | -73.94% | 121 | 103 | 0.59 | -0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 121.00 | 0.67 | 0.71 | 0.88 | -1.27 | -59.07% | 4 | 46 | 0.58 | -0.11 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 122.00 | 0.77 | 0.82 | 0.83 | -2.20 | -72.61% | 28 | 49 | 0.58 | -0.13 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 123.00 | 0.90 | 0.94 | 0.96 | -2.19 | -69.53% | 7 | 106 | 0.57 | -0.14 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 124.00 | 1.05 | 1.09 | 1.12 | -2.53 | -69.32% | 14 | 28 | 0.57 | -0.16 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 1.21 | 1.26 | 1.26 | -2.79 | -68.89% | 140 | 121 | 0.57 | -0.18 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 126.00 | 1.40 | 1.44 | 1.47 | -2.98 | -66.97% | 35 | 46 | 0.56 | -0.20 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 127.00 | 1.60 | 1.66 | 1.64 | -3.16 | -65.84% | 29 | 55 | 0.56 | -0.23 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 128.00 | 1.84 | 1.90 | 2.05 | -3.83 | -65.14% | 51 | 220 | 0.56 | -0.25 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 129.00 | 2.11 | 2.16 | 2.15 | -3.87 | -64.29% | 33 | 5 | 0.56 | -0.28 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 2.41 | 2.46 | 2.43 | -4.63 | -65.59% | 45 | 72 | 0.55 | -0.31 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 131.00 | 2.73 | 2.79 | 2.82 | -5.97 | -67.92% | 14 | 25 | 0.55 | -0.34 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 132.00 | 3.05 | 3.20 | 3.15 | -3.40 | -51.91% | 23 | 15 | 0.55 | -0.37 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 133.00 | 3.45 | 3.60 | 4.30 | -2.90 | -40.28% | 1 | 7 | 0.55 | -0.40 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 134.00 | 3.90 | 4.05 | 4.05 | -1.52 | -27.29% | 25 | 7 | 0.55 | -0.43 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 4.35 | 4.50 | 4.42 | -7.04 | -61.44% | 39 | 55 | 0.55 | -0.46 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 136.00 | 4.85 | 5.00 | 5.00 | -2.15 | -30.07% | 7 | 2 | 0.55 | -0.49 | 0.03 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 137.00 | 5.35 | 5.55 | 6.85 | -2.75 | -28.65% | 1 | 4 | 0.55 | -0.53 | 0.03 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 138.00 | 5.95 | 6.10 | 6.30 | % | 14 | 0 | 0.55 | -0.56 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 139.00 | 6.50 | 6.70 | 6.95 | -2.00 | -22.35% | 2 | 3 | 0.55 | -0.59 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 7.15 | 7.35 | 7.25 | -5.05 | -41.06% | 4 | 11 | 0.55 | -0.62 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 141.00 | 7.80 | 8.05 | 11.35 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.65 | 0.03 | -0.24 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 142.00 | 8.50 | 8.75 | % | 0 | 0 | 0.55 | -0.67 | 0.03 | -0.23 | 5/27/2025 12:59:01 PM EST | |||
| 143.00 | 9.25 | 9.45 | 11.31 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.70 | 0.03 | -0.22 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 144.00 | 9.95 | 10.25 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.73 | 0.03 | -0.21 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 10.75 | 11.00 | 10.86 | -1.96 | -15.29% | 8 | 4 | 0.55 | -0.75 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 146.00 | 11.55 | 11.85 | % | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.19 | 5/27/2025 12:59:01 PM EST | |||
| 147.00 | 12.35 | 12.65 | % | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.18 | 5/27/2025 12:59:01 PM EST | |||
| 150.00 | 14.55 | 15.40 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.15 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 152.50 | 16.75 | 17.90 | 22.95 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.89 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 19.10 | 20.40 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 157.50 | 21.45 | 22.70 | % | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 160.00 | 24.00 | 25.10 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 165.00 | 28.50 | 30.15 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 170.00 | 33.60 | 35.15 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST |