Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $141.05 as of 8/12/2025 2:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 96.85 | 101.20 | 99.03 | 88.70 | 0.00 | 0.00% | 2.33 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 94.35 | 98.70 | 96.53 | 88.72 | 0.00 | 0.00% | 2.15 | 0 | 22 | 8.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 47.50 | 91.85 | 96.20 | 94.03 | 85.65 | 0.00 | 0.00% | 1.98 | 0 | 30 | 8.37 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 89.35 | 93.70 | 91.53 | 95.94 | 0.00 | 0.00% | 1.83 | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 84.35 | 88.70 | 86.53 | % | 1.57 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 60.00 | 79.35 | 83.70 | 81.53 | 79.60 | 0.00 | 0.00% | 1.36 | 0 | 12 | 6.75 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 74.35 | 78.70 | 76.53 | 82.25 | 0.00 | 0.00% | 1.18 | 0 | 3 | 6.20 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 69.35 | 73.70 | 71.53 | 66.23 | 0.00 | 0.00% | 1.02 | 0 | 20 | 5.69 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 64.35 | 68.70 | 66.53 | 60.85 | 0.00 | 0.00% | 0.89 | 0 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 59.35 | 63.70 | 61.53 | 84.29 | 0.00 | 0.00% | 0.77 | 0 | 27 | 4.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 56.85 | 61.20 | 59.03 | 35.10 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 54.80 | 58.70 | 56.75 | 51.32 | 0.00 | 0.00% | 0.67 | 0 | 105 | 4.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 51.85 | 56.20 | 54.03 | 46.35 | 0.00 | 0.00% | 0.62 | 0 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 50.70 | 53.05 | 51.88 | 48.30 | 0.00 | 0.00% | 0.58 | 0 | 133 | 3.93 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 47.60 | 50.80 | 49.20 | % | 0.53 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 95.00 | 46.15 | 47.25 | 46.70 | 43.74 | 0.00 | 0.00% | 0.49 | 0 | 60 | 2.74 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 43.55 | 44.75 | 44.15 | 64.67 | 0.00 | 0.00% | 0.45 | 0 | 26 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 41.25 | 42.00 | 41.63 | 35.24 | 0.00 | 0.00% | 0.42 | 0 | 374 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 35.40 | 37.10 | 36.25 | 38.55 | 0.00 | 0.00% | 0.35 | 0 | 400 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 31.35 | 32.20 | 31.78 | 32.42 | -0.29 | -0.89% | 0.29 | 2 | 366 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 26.25 | 27.05 | 26.65 | 26.78 | -1.39 | -4.94% | 0.23 | 1 | 232 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 119.00 | 22.05 | 23.35 | 22.70 | 22.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 20.85 | 22.25 | 21.55 | 21.78 | -1.73 | -7.36% | 0.18 | 1 | 752 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 121.00 | 19.95 | 21.40 | 20.68 | 16.41 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.43 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 122.00 | 19.10 | 20.40 | 19.75 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:57 AM EST | |||
| 123.00 | 18.25 | 19.00 | 18.63 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 124.00 | 17.25 | 18.15 | 17.70 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 16.50 | 16.75 | 16.63 | 17.11 | 0.00 | 0.00% | 0.13 | 0 | 1,214 | 1.18 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 126.00 | 15.30 | 16.20 | 15.75 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.02 | 0.98 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 127.00 | 14.40 | 15.10 | 14.75 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.90 | 0.98 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 128.00 | 13.50 | 13.80 | 13.65 | 14.40 | -0.65 | -4.32% | 0.11 | 2 | 3 | 0.71 | 0.97 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 129.00 | 12.35 | 13.25 | 12.80 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.80 | 0.97 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 11.60 | 11.85 | 11.73 | 11.90 | -0.26 | -2.14% | 0.09 | 12 | 1,034 | 0.65 | 0.96 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 131.00 | 10.40 | 11.30 | 10.85 | 11.81 | +1.30 | +12.37% | 0.08 | 22 | 48 | 0.68 | 0.94 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 132.00 | 9.35 | 10.25 | 9.80 | 10.16 | -0.17 | -1.65% | 0.07 | 9 | 29 | 0.47 | 0.93 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 133.00 | 8.65 | 9.40 | 9.03 | 9.15 | +0.25 | +2.81% | 0.07 | 13 | 39 | 0.65 | 0.92 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 134.00 | 7.60 | 8.35 | 7.98 | 11.18 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.41 | 0.90 | 0.03 | -0.20 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 6.95 | 7.20 | 7.08 | 7.97 | +0.65 | +8.88% | 0.05 | 13 | 1,217 | 0.46 | 0.87 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 136.00 | 6.10 | 6.35 | 6.23 | 6.90 | +0.10 | +1.48% | 0.05 | 14 | 120 | 0.52 | 0.85 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 137.00 | 5.30 | 5.50 | 5.40 | 6.05 | +0.55 | +10.00% | 0.04 | 21 | 158 | 0.48 | 0.81 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 138.00 | 4.55 | 4.75 | 4.65 | 4.85 | +0.06 | +1.26% | 0.03 | 65 | 416 | 0.47 | 0.77 | 0.05 | -0.31 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 139.00 | 3.85 | 4.05 | 3.95 | 4.15 | 0.00 | 0.00% | 0.03 | 41 | 182 | 0.47 | 0.71 | 0.06 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 3.25 | 3.40 | 3.33 | 3.55 | -0.13 | -3.54% | 0.02 | 394 | 3,224 | 0.47 | 0.65 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 141.00 | 2.70 | 2.82 | 2.76 | 2.80 | -0.35 | -11.12% | 0.02 | 123 | 238 | 0.47 | 0.59 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 142.00 | 2.23 | 2.32 | 2.28 | 2.24 | -0.43 | -16.11% | 0.02 | 353 | 616 | 0.47 | 0.53 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 143.00 | 1.79 | 1.89 | 1.84 | 1.84 | -0.43 | -18.95% | 0.01 | 303 | 360 | 0.47 | 0.46 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 144.00 | 1.46 | 1.52 | 1.49 | 1.48 | -0.43 | -22.52% | 0.01 | 298 | 368 | 0.47 | 0.40 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 1.14 | 1.21 | 1.18 | 1.16 | -0.42 | -26.59% | 0.01 | 781 | 4,305 | 0.48 | 0.35 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 146.00 | 0.90 | 0.96 | 0.93 | 0.97 | -0.36 | -27.07% | 0.01 | 178 | 617 | 0.48 | 0.29 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 147.00 | 0.70 | 0.75 | 0.73 | 0.76 | -0.36 | -32.15% | 0.00 | 158 | 541 | 0.48 | 0.25 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 148.00 | 0.54 | 0.59 | 0.57 | 0.59 | -0.28 | -32.19% | 0.00 | 191 | 463 | 0.48 | 0.20 | 0.04 | -0.29 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 149.00 | 0.41 | 0.46 | 0.44 | 0.50 | -0.25 | -33.34% | 0.00 | 76 | 425 | 0.49 | 0.17 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.31 | 0.36 | 0.34 | 0.36 | -0.22 | -37.94% | 0.00 | 287 | 5,926 | 0.49 | 0.13 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 152.50 | 0.16 | 0.20 | 0.18 | 0.21 | -0.14 | -40.00% | 0.00 | 113 | 859 | 0.51 | 0.08 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 197 | 2,345 | 0.53 | 0.04 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 157.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 530 | 0.55 | 0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 77 | 2,668 | 0.57 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 162.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 17 | 317 | 0.60 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 12 | 1,574 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 167.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 861 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,712 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 172.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 39 | 164 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 1,600 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 182.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 223 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 46 | 6,623 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 1,029 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 1,465 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.24 | +1,200.00% | 0.00 | 1 | 32 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 260.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 524 | 3.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.11 | 1.06 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 2.11 | 1.06 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 47.50 | 0.00 | 2.11 | 1.06 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 2.11 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 1.61 | 0.81 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 685 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.26 | +0.19 | +271.43% | 0.00 | 1 | 1,110 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.26 | +0.15 | +136.37% | 0.00 | 1 | 1,616 | 3.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,539 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 0.00 | 0.29 | 0.15 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 64 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | 0.25 | +0.24 | +2,400.00% | 0.00 | 1 | 3,797 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 0.00 | 0.29 | 0.15 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 155 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,778 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,701 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,685 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 1,164 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 119.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 4,293 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 121.00 | 0.02 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 123.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 65 | 0.69 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 124.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 139 | 0.66 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 172 | 2,347 | 0.64 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 126.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 123 | 0.63 | -0.02 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 127.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 26 | 249 | 0.61 | -0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 128.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 94 | 268 | 0.59 | -0.03 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 129.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 33 | 148 | 0.57 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.15 | -55.56% | 0.00 | 40 | 4,516 | 0.56 | -0.04 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 131.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.10 | -35.72% | 0.00 | 77 | 283 | 0.54 | -0.06 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 132.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.22 | -52.39% | 0.00 | 72 | 411 | 0.53 | -0.07 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 133.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.32 | -53.34% | 0.00 | 26 | 675 | 0.52 | -0.08 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 134.00 | 0.35 | 0.39 | 0.37 | 0.35 | -0.24 | -40.68% | 0.00 | 29 | 650 | 0.51 | -0.10 | 0.03 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.47 | 0.50 | 0.49 | 0.45 | -0.45 | -50.00% | 0.00 | 112 | 3,344 | 0.50 | -0.13 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 136.00 | 0.61 | 0.66 | 0.64 | 0.62 | -0.47 | -43.12% | 0.00 | 168 | 407 | 0.49 | -0.15 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 137.00 | 0.80 | 0.85 | 0.83 | 0.81 | -0.57 | -41.31% | 0.01 | 159 | 840 | 0.49 | -0.19 | 0.04 | -0.28 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 138.00 | 1.04 | 1.11 | 1.08 | 1.02 | -0.73 | -41.72% | 0.01 | 182 | 599 | 0.48 | -0.23 | 0.05 | -0.31 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 139.00 | 1.33 | 1.41 | 1.37 | 1.27 | -0.57 | -30.98% | 0.01 | 144 | 329 | 0.48 | -0.29 | 0.06 | -0.34 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 1.70 | 1.77 | 1.74 | 1.67 | -0.91 | -35.28% | 0.01 | 353 | 3,941 | 0.48 | -0.35 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 141.00 | 2.11 | 2.22 | 2.17 | 1.93 | -1.00 | -34.13% | 0.02 | 64 | 91 | 0.47 | -0.41 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 142.00 | 2.61 | 2.74 | 2.68 | 2.71 | -0.81 | -23.02% | 0.02 | 88 | 89 | 0.47 | -0.47 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 143.00 | 3.15 | 3.35 | 3.25 | 3.19 | -1.01 | -24.05% | 0.02 | 14 | 102 | 0.47 | -0.54 | 0.06 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 144.00 | 3.80 | 3.95 | 3.88 | 3.75 | -0.54 | -12.59% | 0.03 | 19 | 423 | 0.48 | -0.60 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 4.50 | 4.70 | 4.60 | 4.28 | -1.10 | -20.45% | 0.03 | 75 | 4,681 | 0.48 | -0.65 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 146.00 | 5.25 | 5.50 | 5.38 | 5.00 | +0.42 | +9.17% | 0.04 | 9 | 209 | 0.48 | -0.71 | 0.05 | -0.35 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 147.00 | 6.05 | 6.25 | 6.15 | 6.05 | +0.30 | +5.22% | 0.04 | 21 | 105 | 0.49 | -0.75 | 0.05 | -0.33 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 148.00 | 6.90 | 7.10 | 7.00 | 6.17 | -0.33 | -5.08% | 0.05 | 4 | 192 | 0.50 | -0.80 | 0.04 | -0.29 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 149.00 | 7.65 | 8.00 | 7.83 | 8.37 | +0.42 | +5.29% | 0.05 | 20 | 187 | 0.50 | -0.83 | 0.04 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 8.65 | 8.90 | 8.78 | 8.42 | -0.75 | -8.18% | 0.06 | 6 | 2,279 | 0.47 | -0.87 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 152.50 | 11.00 | 11.50 | 11.25 | 10.97 | +0.97 | +9.70% | 0.07 | 7 | 85 | 0.66 | -0.92 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 12.90 | 13.75 | 13.33 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 524 | 0.80 | -0.96 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 157.50 | 15.70 | 16.40 | 16.05 | 13.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | -0.98 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 17.90 | 18.80 | 18.35 | 18.37 | +1.15 | +6.68% | 0.11 | 2 | 1,335 | 1.00 | -0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 162.50 | 20.25 | 21.75 | 21.00 | 19.95 | +0.95 | +5.00% | 0.13 | 1 | 24 | 1.16 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 22.65 | 24.05 | 23.35 | 29.78 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 167.50 | 25.50 | 26.50 | 26.00 | 11.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 27.95 | 29.00 | 28.48 | 31.27 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 172.50 | 30.35 | 31.45 | 30.90 | 29.85 | -2.15 | -6.72% | 0.18 | 1 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 33.00 | 34.00 | 33.50 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 177.50 | 33.95 | 37.55 | 35.75 | 17.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 37.00 | 39.55 | 38.28 | 44.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 182.50 | 39.70 | 43.10 | 41.40 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 185.00 | 41.35 | 45.70 | 43.53 | 31.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 46.35 | 50.70 | 48.53 | 28.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 195.00 | 51.35 | 55.70 | 53.53 | 32.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 200.00 | 56.35 | 60.70 | 58.53 | 58.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 205.00 | 61.35 | 65.70 | 63.53 | % | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 210.00 | 66.35 | 70.70 | 68.53 | 75.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 11:58:57 AM EST |
| 215.00 | 71.35 | 75.70 | 73.53 | 70.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 220.00 | 76.35 | 80.70 | 78.53 | 62.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:57 AM EST |
| 225.00 | 81.35 | 85.70 | 83.53 | 83.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 230.00 | 86.35 | 90.70 | 88.53 | % | 0.38 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 240.00 | 96.35 | 100.70 | 98.53 | % | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 250.00 | 106.35 | 110.70 | 108.53 | 97.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:57 AM EST |
| 260.00 | 116.35 | 120.70 | 118.53 | 118.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 270.00 | 126.35 | 130.70 | 128.53 | 128.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |