Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $348.70 as of 6/9/2026 7:16:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 188.00 | 192.35 | 190.18 | 198.00 | % | 1.41 | 1 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 140.00 | 183.05 | 187.40 | 185.23 | % | 1.32 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 145.00 | 178.05 | 182.35 | 180.20 | 282.00 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 173.05 | 177.50 | 175.28 | 253.31 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.91 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 168.10 | 172.45 | 170.28 | 184.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.84 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 160.00 | 163.20 | 167.60 | 165.40 | % | 1.03 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 6/9/2026 4:00:08 PM EST | |||
| 165.00 | 158.20 | 162.65 | 160.43 | 183.50 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.77 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 153.40 | 157.75 | 155.58 | 152.10 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 148.50 | 152.85 | 150.68 | 132.06 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 143.50 | 148.00 | 145.75 | 211.56 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.55 | 0.99 | 0.00 | -0.06 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 138.75 | 143.10 | 140.93 | 206.59 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.51 | 0.99 | 0.00 | -0.07 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 190.00 | 133.85 | 138.25 | 136.05 | 161.00 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.49 | 0.99 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 129.10 | 133.30 | 131.20 | 214.90 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.36 | 0.98 | 0.00 | -0.10 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 124.30 | 128.40 | 126.35 | 143.88 | 0.00 | 0.00% | 0.63 | 0 | 17 | 1.41 | 0.98 | 0.00 | -0.11 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 119.55 | 123.70 | 121.63 | 142.06 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.34 | 0.97 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 210.00 | 114.80 | 119.00 | 116.90 | 137.45 | -34.05 | -19.86% | 0.56 | 1 | 6 | 0.84 | 0.96 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 110.10 | 113.95 | 112.03 | 102.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.01 | 0.96 | 0.00 | -0.18 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 105.50 | 109.95 | 107.73 | 109.25 | -25.74 | -19.07% | 0.49 | 1 | 5 | 1.08 | 0.95 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 100.75 | 105.00 | 102.88 | 202.41 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.07 | 0.94 | 0.00 | -0.23 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 96.45 | 100.00 | 98.23 | 162.63 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | 0.93 | 0.00 | -0.26 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 235.00 | 91.75 | 95.80 | 93.78 | 157.77 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.05 | 0.92 | 0.00 | -0.29 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 87.50 | 91.85 | 89.68 | 108.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.06 | 0.90 | 0.00 | -0.32 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 83.35 | 87.25 | 85.30 | 71.85 | -77.88 | -52.02% | 0.35 | 15 | 1 | 1.04 | 0.89 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 79.25 | 83.45 | 81.35 | 77.50 | -91.30 | -54.09% | 0.33 | 2 | 3 | 1.05 | 0.88 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 75.00 | 79.40 | 77.20 | % | 0.30 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.42 | 6/9/2026 4:00:08 PM EST | |||
| 260.00 | 71.00 | 75.30 | 73.15 | 59.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | 0.84 | 0.00 | -0.45 | 5/27/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 67.05 | 71.50 | 69.28 | % | 0.26 | 0 | 0 | 1.03 | 0.82 | 0.00 | -0.48 | 6/9/2026 4:00:08 PM EST | |||
| 270.00 | 63.60 | 67.45 | 65.53 | 85.56 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.03 | 0.81 | 0.00 | -0.51 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 59.50 | 64.05 | 61.78 | 57.70 | -55.90 | -49.21% | 0.22 | 20 | 80 | 1.02 | 0.78 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 56.35 | 59.95 | 58.15 | 116.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.01 | 0.76 | 0.00 | -0.56 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 285.00 | 52.90 | 56.65 | 54.78 | 72.69 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.01 | 0.74 | 0.00 | -0.59 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 290.00 | 49.55 | 52.85 | 51.20 | 44.45 | -63.38 | -58.78% | 0.18 | 8 | 24 | 0.99 | 0.72 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 295.00 | 46.35 | 50.15 | 48.25 | 44.68 | -51.95 | -53.77% | 0.16 | 37 | 96 | 1.00 | 0.70 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 300.00 | 43.30 | 47.00 | 45.15 | 40.00 | -22.90 | -36.41% | 0.15 | 15 | 51 | 0.99 | 0.67 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 305.00 | 40.60 | 43.50 | 42.05 | 34.27 | -25.73 | -42.89% | 0.14 | 10 | 67 | 0.98 | 0.65 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 310.00 | 37.60 | 40.70 | 39.15 | 34.00 | -29.80 | -46.71% | 0.13 | 26 | 22 | 0.98 | 0.62 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 34.85 | 38.05 | 36.45 | 35.74 | -18.73 | -34.39% | 0.12 | 44 | 39 | 0.97 | 0.60 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 32.35 | 35.45 | 33.90 | 34.00 | -15.80 | -31.73% | 0.11 | 56 | 12 | 0.97 | 0.58 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 30.00 | 33.10 | 31.55 | 31.90 | -46.55 | -59.34% | 0.10 | 14 | 24 | 0.97 | 0.55 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 330.00 | 28.10 | 30.80 | 29.45 | 46.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.97 | 0.53 | 0.01 | -0.70 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 25.65 | 28.60 | 27.13 | 25.15 | -19.76 | -44.00% | 0.08 | 22 | 4 | 0.96 | 0.50 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 340.00 | 23.75 | 26.60 | 25.18 | 24.00 | -16.49 | -40.73% | 0.07 | 43 | 17 | 0.96 | 0.48 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 21.85 | 24.90 | 23.38 | 23.20 | -12.60 | -35.20% | 0.07 | 20 | 19 | 0.96 | 0.45 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 350.00 | 20.20 | 22.95 | 21.58 | 20.00 | -14.72 | -42.40% | 0.06 | 34 | 126 | 0.96 | 0.43 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 18.20 | 21.40 | 19.80 | 14.75 | -18.50 | -55.64% | 0.06 | 5 | 11 | 0.96 | 0.41 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 360.00 | 17.05 | 19.90 | 18.48 | 18.17 | -16.77 | -48.00% | 0.05 | 13 | 42 | 0.96 | 0.39 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 365.00 | 15.20 | 18.40 | 16.80 | 16.25 | -11.75 | -41.97% | 0.05 | 2 | 12 | 0.95 | 0.36 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 370.00 | 13.90 | 16.95 | 15.43 | 15.00 | -17.25 | -53.49% | 0.04 | 5 | 17 | 0.95 | 0.34 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 375.00 | 12.85 | 16.50 | 14.68 | 11.60 | -14.85 | -56.15% | 0.04 | 1 | 28 | 0.97 | 0.32 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 380.00 | 11.50 | 14.80 | 13.15 | 11.36 | -9.79 | -46.29% | 0.03 | 12 | 44 | 0.96 | 0.31 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 385.00 | 10.40 | 13.55 | 11.98 | 10.09 | -13.41 | -57.07% | 0.03 | 1 | 27 | 0.95 | 0.29 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 9.55 | 12.70 | 11.13 | 8.60 | -12.40 | -59.05% | 0.03 | 14 | 41 | 0.96 | 0.27 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 395.00 | 8.50 | 11.60 | 10.05 | 9.01 | -9.52 | -51.38% | 0.03 | 26 | 65 | 0.95 | 0.25 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 8.65 | 10.80 | 9.73 | 8.59 | -7.32 | -46.01% | 0.02 | 62 | 93 | 0.97 | 0.24 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 405.00 | 7.00 | 10.35 | 8.68 | 7.70 | -11.80 | -60.52% | 0.02 | 16 | 24 | 0.96 | 0.22 | 0.00 | -0.51 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 410.00 | 6.95 | 9.40 | 8.18 | 10.25 | -5.82 | -36.22% | 0.02 | 4 | 66 | 0.97 | 0.21 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 415.00 | 5.95 | 8.95 | 7.45 | 5.90 | -9.10 | -60.67% | 0.02 | 2 | 18 | 0.97 | 0.19 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 420.00 | 5.05 | 8.55 | 6.80 | 5.51 | -8.91 | -61.79% | 0.02 | 37 | 94 | 0.97 | 0.18 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 425.00 | 4.50 | 7.85 | 6.18 | 13.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.17 | 0.00 | -0.43 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 430.00 | 4.10 | 6.85 | 5.48 | 5.50 | -6.65 | -54.74% | 0.01 | 4 | 19 | 0.95 | 0.16 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 435.00 | 3.90 | 7.00 | 5.45 | 11.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.15 | 0.00 | -0.39 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 440.00 | 3.75 | 6.60 | 5.18 | 4.65 | -7.35 | -61.25% | 0.01 | 2 | 26 | 0.99 | 0.14 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 445.00 | 2.76 | 6.20 | 4.48 | 23.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.13 | 0.00 | -0.36 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 450.00 | 3.35 | 5.55 | 4.45 | 4.15 | -4.40 | -51.47% | 0.01 | 34 | 127 | 1.00 | 0.12 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 455.00 | 2.10 | 5.45 | 3.78 | 18.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.11 | 0.00 | -0.32 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 460.00 | 2.23 | 5.65 | 3.94 | 6.00 | -2.10 | -25.93% | 0.01 | 2 | 15 | 1.00 | 0.10 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 465.00 | 1.54 | 5.55 | 3.55 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.10 | 0.00 | -0.29 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 470.00 | 1.28 | 5.30 | 3.29 | 17.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.09 | 0.00 | -0.27 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 480.00 | 1.05 | 4.70 | 2.88 | 3.15 | -3.80 | -54.68% | 0.01 | 11 | 53 | 1.00 | 0.08 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 490.00 | 0.63 | 3.95 | 2.29 | 2.90 | -15.41 | -84.17% | 0.00 | 1 | 4 | 0.97 | 0.07 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 500.00 | 1.08 | 4.25 | 2.67 | 2.00 | -2.75 | -57.90% | 0.01 | 7 | 51 | 1.06 | 0.06 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 510.00 | 0.72 | 3.40 | 2.06 | 2.50 | -3.12 | -55.52% | 0.00 | 1 | 51 | 1.03 | 0.05 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 520.00 | 0.94 | 2.10 | 1.52 | 1.50 | -4.65 | -75.61% | 0.00 | 6 | 14 | 1.03 | 0.04 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 530.00 | 0.34 | 2.75 | 1.55 | 2.35 | -1.05 | -30.89% | 0.00 | 13 | 105 | 1.03 | 0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.58 | 1.29 | 1.66 | -1.74 | -51.18% | 0.00 | 1 | 85 | 0.93 | 0.03 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 3.65 | 1.83 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.36 | 0.02 | 0.00 | -0.09 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 10.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.02 | 0.00 | -0.08 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 3.25 | 1.63 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.02 | 0.00 | -0.07 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 3.10 | 1.55 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.01 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 2.96 | 1.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.01 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 3.05 | 1.53 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 2.82 | 1.41 | 0.88 | -1.22 | -58.10% | 0.00 | 3 | 94 | 1.47 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 2.93 | 1.47 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.51 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 1.79 | 0.90 | 0.60 | -0.64 | -51.62% | 0.00 | 8 | 74 | 1.41 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 3.45 | 1.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.02 | 6/9/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 3.45 | 1.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.08 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.02 | 6/9/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 165.00 | 0.01 | 2.01 | 1.01 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 0.10 | 2.95 | 1.53 | 1.67 | +1.31 | +363.89% | 0.01 | 20 | 131 | 1.36 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.72 | 1.36 | 0.61 | -0.46 | -43.00% | 0.01 | 1 | 6 | 1.62 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.99 | 1.00 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.42 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.97 | 0.99 | 0.79 | -2.01 | -71.79% | 0.01 | 2 | 1 | 1.36 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 3.80 | 1.90 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 3.05 | 1.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.02 | 0.00 | -0.10 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 0.23 | 2.00 | 1.12 | 1.24 | -0.63 | -33.69% | 0.01 | 14 | 19 | 1.06 | -0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 0.01 | 3.60 | 1.81 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.03 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 210.00 | 0.51 | 4.25 | 2.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.04 | 0.00 | -0.15 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 1.00 | 2.75 | 1.88 | 2.21 | +1.48 | +202.74% | 0.01 | 1 | 40 | 1.06 | -0.04 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 1.76 | 3.60 | 2.68 | 2.29 | +1.29 | +129.00% | 0.01 | 9 | 18 | 1.10 | -0.05 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 1.66 | 3.70 | 2.68 | 3.00 | +1.00 | +50.00% | 0.01 | 3 | 27 | 1.05 | -0.06 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 2.20 | 5.45 | 3.83 | 4.50 | +2.57 | +133.17% | 0.02 | 1 | 21 | 1.09 | -0.07 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 235.00 | 2.68 | 5.00 | 3.84 | 6.08 | +4.08 | +204.00% | 0.02 | 2 | 8 | 1.05 | -0.08 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 3.45 | 5.65 | 4.55 | 7.35 | +5.94 | +421.28% | 0.02 | 3 | 30 | 1.05 | -0.10 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 3.95 | 7.05 | 5.50 | 5.80 | +3.15 | +118.87% | 0.02 | 17 | 10 | 1.05 | -0.11 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 5.05 | 7.85 | 6.45 | 6.26 | +3.38 | +117.37% | 0.03 | 19 | 230 | 1.06 | -0.12 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 5.90 | 8.80 | 7.35 | 8.45 | +4.40 | +108.65% | 0.03 | 24 | 20 | 1.05 | -0.14 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 260.00 | 6.75 | 9.35 | 8.05 | 11.25 | +7.00 | +164.71% | 0.03 | 38 | 36 | 1.03 | -0.16 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 7.75 | 10.70 | 9.23 | 11.10 | +6.33 | +132.71% | 0.03 | 27 | 20 | 1.03 | -0.18 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 270.00 | 9.15 | 11.80 | 10.48 | 10.49 | +4.34 | +70.57% | 0.04 | 14 | 50 | 1.03 | -0.20 | 0.00 | -0.51 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 10.20 | 13.50 | 11.85 | 11.82 | +4.82 | +68.86% | 0.04 | 2 | 54 | 1.02 | -0.22 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 11.75 | 14.95 | 13.35 | 12.15 | +4.88 | +67.13% | 0.05 | 154 | 82 | 1.02 | -0.24 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 285.00 | 13.50 | 16.50 | 15.00 | 15.08 | +6.97 | +85.95% | 0.05 | 36 | 99 | 1.02 | -0.26 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 290.00 | 14.95 | 18.10 | 16.53 | 24.30 | +12.50 | +105.94% | 0.06 | 14 | 44 | 1.01 | -0.28 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 295.00 | 16.85 | 19.50 | 18.18 | 25.58 | +14.43 | +129.42% | 0.06 | 12 | 67 | 1.00 | -0.30 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 300.00 | 18.80 | 21.30 | 20.05 | 21.00 | +8.75 | +71.43% | 0.07 | 34 | 225 | 1.00 | -0.33 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 305.00 | 20.50 | 23.80 | 22.15 | 23.43 | +5.98 | +34.27% | 0.07 | 7 | 31 | 0.99 | -0.35 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 310.00 | 22.95 | 26.10 | 24.53 | 25.00 | +11.10 | +79.86% | 0.08 | 46 | 37 | 1.00 | -0.38 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 25.10 | 28.00 | 26.55 | 35.50 | +20.00 | +129.04% | 0.08 | 4 | 59 | 0.98 | -0.40 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 27.50 | 30.55 | 29.03 | 31.50 | +10.81 | +52.25% | 0.09 | 32 | 82 | 0.98 | -0.42 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 29.90 | 33.15 | 31.53 | 36.78 | +14.61 | +65.90% | 0.10 | 1 | 74 | 0.98 | -0.45 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 330.00 | 32.60 | 36.05 | 34.33 | 35.57 | +12.20 | +52.21% | 0.10 | 107 | 195 | 0.98 | -0.47 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 35.65 | 38.95 | 37.30 | 39.85 | +13.80 | +52.98% | 0.11 | 23 | 109 | 0.98 | -0.50 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 340.00 | 38.45 | 41.95 | 40.20 | 43.75 | +13.60 | +45.11% | 0.12 | 12 | 42 | 0.97 | -0.52 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 41.70 | 44.95 | 43.33 | 49.25 | +21.35 | +76.53% | 0.13 | 3 | 20 | 0.97 | -0.55 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 350.00 | 44.70 | 48.05 | 46.38 | 50.77 | +16.82 | +49.55% | 0.13 | 13 | 193 | 0.97 | -0.57 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 48.15 | 51.50 | 49.83 | 67.50 | +30.80 | +83.93% | 0.14 | 6 | 29 | 0.97 | -0.59 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 360.00 | 51.70 | 54.90 | 53.30 | 53.56 | +16.48 | +44.45% | 0.15 | 4 | 39 | 0.97 | -0.61 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 365.00 | 55.35 | 58.65 | 57.00 | 49.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.97 | -0.64 | 0.00 | -0.65 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 370.00 | 58.90 | 62.20 | 60.55 | 71.24 | +29.89 | +72.29% | 0.16 | 1 | 37 | 0.97 | -0.66 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 375.00 | 62.90 | 65.90 | 64.40 | 47.08 | +2.53 | +5.68% | 0.17 | 1 | 172 | 0.97 | -0.68 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 380.00 | 66.50 | 69.85 | 68.18 | 73.00 | +17.03 | +30.43% | 0.18 | 1 | 107 | 0.97 | -0.69 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 385.00 | 70.50 | 73.80 | 72.15 | 52.12 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.97 | -0.71 | 0.00 | -0.59 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 74.55 | 77.80 | 76.18 | 54.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.98 | -0.73 | 0.00 | -0.57 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 395.00 | 78.20 | 81.90 | 80.05 | 68.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.97 | -0.75 | 0.00 | -0.55 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 82.30 | 86.05 | 84.18 | 45.21 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.97 | -0.76 | 0.00 | -0.53 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 405.00 | 87.10 | 90.55 | 88.83 | 51.40 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.98 | -0.78 | 0.00 | -0.51 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 410.00 | 91.00 | 94.60 | 92.80 | 100.10 | +49.10 | +96.28% | 0.23 | 6 | 94 | 0.97 | -0.79 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 415.00 | 95.00 | 99.15 | 97.08 | 59.60 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.97 | -0.81 | 0.00 | -0.47 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 420.00 | 99.70 | 103.45 | 101.58 | 117.67 | +56.07 | +91.03% | 0.24 | 1 | 98 | 0.98 | -0.82 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 425.00 | 104.00 | 108.15 | 106.08 | 127.40 | +65.60 | +106.15% | 0.25 | 2 | 7 | 0.97 | -0.83 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 430.00 | 108.55 | 112.75 | 110.65 | 57.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.97 | -0.84 | 0.00 | -0.41 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 435.00 | 113.10 | 117.10 | 115.10 | 68.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -0.85 | 0.00 | -0.39 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 440.00 | 118.00 | 121.80 | 119.90 | 69.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.86 | 0.00 | -0.37 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 445.00 | 122.50 | 126.60 | 124.55 | % | 0.28 | 0 | 0 | 1.00 | -0.87 | 0.00 | -0.36 | 6/9/2026 4:00:08 PM EST | |||
| 450.00 | 127.15 | 131.10 | 129.13 | 83.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.00 | -0.88 | 0.00 | -0.34 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 455.00 | 131.80 | 135.80 | 133.80 | % | 0.29 | 0 | 0 | 1.00 | -0.89 | 0.00 | -0.32 | 6/9/2026 4:00:08 PM EST | |||
| 460.00 | 136.70 | 140.50 | 138.60 | 87.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -0.90 | 0.00 | -0.30 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 465.00 | 141.50 | 144.65 | 143.08 | % | 0.31 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.29 | 6/9/2026 4:00:08 PM EST | |||
| 470.00 | 146.05 | 150.25 | 148.15 | 85.55 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.01 | -0.91 | 0.00 | -0.27 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 480.00 | 155.85 | 159.70 | 157.78 | 140.80 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.00 | -0.92 | 0.00 | -0.24 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 490.00 | 165.50 | 169.40 | 167.45 | 100.20 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.18 | -0.93 | 0.00 | -0.22 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 500.00 | 175.00 | 179.15 | 177.08 | 108.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.26 | -0.94 | 0.00 | -0.19 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 510.00 | 184.50 | 188.80 | 186.65 | % | 0.37 | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.17 | 6/9/2026 4:00:08 PM EST | |||
| 520.00 | 194.40 | 198.70 | 196.55 | % | 0.38 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.15 | 6/9/2026 4:00:08 PM EST | |||
| 530.00 | 204.50 | 208.50 | 206.50 | % | 0.39 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.13 | 6/9/2026 4:00:08 PM EST | |||
| 540.00 | 214.00 | 218.35 | 216.18 | 151.25 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.35 | -0.97 | 0.00 | -0.11 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 550.00 | 223.95 | 228.30 | 226.13 | % | 0.41 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.09 | 6/9/2026 4:00:08 PM EST | |||
| 560.00 | 233.80 | 238.00 | 235.90 | % | 0.42 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.08 | 6/9/2026 4:00:08 PM EST | |||
| 570.00 | 243.70 | 248.00 | 245.85 | % | 0.43 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.07 | 6/9/2026 4:00:08 PM EST | |||
| 580.00 | 253.65 | 258.00 | 255.83 | % | 0.44 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.06 | 6/9/2026 4:00:08 PM EST | |||
| 590.00 | 263.55 | 267.90 | 265.73 | 196.75 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.49 | -0.99 | 0.00 | -0.05 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 600.00 | 273.50 | 277.85 | 275.68 | 206.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 610.00 | 283.65 | 287.80 | 285.73 | % | 0.47 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 6/9/2026 4:00:08 PM EST | |||
| 620.00 | 293.40 | 297.85 | 295.63 | % | 0.48 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:08 PM EST | |||
| 630.00 | 303.40 | 307.85 | 305.63 | 253.88 | 0.00 | 0.00% | 0.49 | 0 | 50 | 1.60 | -0.99 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |