Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $334.83 as of 7/10/2026 7:26:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 266.50 | 271.15 | 268.83 | 382.00 | 0.00 | 0.00% | 4.89 | 0 | 7 | 3.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 60.00 | 261.50 | 266.25 | 263.88 | 287.00 | 0.00 | 0.00% | 4.40 | 0 | 27 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:02 PM EST |
| 65.00 | 256.55 | 261.20 | 258.88 | 308.50 | 0.00 | 0.00% | 3.98 | 0 | 31 | 2.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 70.00 | 251.50 | 256.35 | 253.93 | 303.50 | 0.00 | 0.00% | 3.63 | 0 | 38 | 2.65 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 75.00 | 246.50 | 251.40 | 248.95 | 330.30 | 0.00 | 0.00% | 3.32 | 0 | 65 | 2.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 80.00 | 241.50 | 246.40 | 243.95 | 242.00 | 0.00 | 0.00% | 3.05 | 0 | 27 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 4:00:02 PM EST |
| 85.00 | 236.50 | 241.25 | 238.88 | 129.88 | 0.00 | 0.00% | 2.81 | 0 | 25 | 2.33 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 7/10/2026 4:00:02 PM EST |
| 90.00 | 231.50 | 236.25 | 233.88 | 223.12 | 0.00 | 0.00% | 2.60 | 0 | 45 | 2.09 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 7/10/2026 4:00:02 PM EST |
| 95.00 | 226.50 | 231.45 | 228.98 | 240.11 | 0.00 | 0.00% | 2.41 | 0 | 62 | 2.11 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 97.50 | 224.00 | 228.60 | 226.30 | 226.00 | -78.95 | -25.89% | 2.32 | 1 | 28 | 2.07 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 100.00 | 221.55 | 226.50 | 224.03 | 234.38 | 0.00 | 0.00% | 2.24 | 0 | 26 | 2.02 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 105.00 | 217.00 | 221.50 | 219.25 | 244.06 | 0.00 | 0.00% | 2.09 | 0 | 46 | 1.96 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/10/2026 4:00:02 PM EST |
| 110.00 | 212.00 | 216.50 | 214.25 | 235.00 | 0.00 | 0.00% | 1.95 | 0 | 217 | 1.89 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 115.00 | 207.00 | 211.50 | 209.25 | 223.00 | 0.00 | 0.00% | 1.82 | 0 | 267 | 1.82 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 120.00 | 202.00 | 206.50 | 204.25 | 230.00 | 0.00 | 0.00% | 1.70 | 0 | 1,841 | 1.80 | 1.00 | 0.00 | -0.03 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 125.00 | 197.00 | 201.85 | 199.43 | 180.00 | 0.00 | 0.00% | 1.60 | 0 | 749 | 1.74 | 0.99 | 0.00 | -0.04 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 130.00 | 192.00 | 196.85 | 194.43 | 175.70 | 0.00 | 0.00% | 1.50 | 0 | 3,512 | 1.65 | 0.99 | 0.00 | -0.04 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 135.00 | 187.50 | 192.00 | 189.75 | 177.39 | 0.00 | 0.00% | 1.41 | 0 | 1,383 | 1.63 | 0.99 | 0.00 | -0.05 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 140.00 | 182.50 | 186.60 | 184.55 | 173.12 | 0.00 | 0.00% | 1.32 | 0 | 838 | 1.45 | 0.99 | 0.00 | -0.06 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 177.50 | 182.30 | 179.90 | 156.80 | 0.00 | 0.00% | 1.24 | 0 | 524 | 1.53 | 0.99 | 0.00 | -0.07 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 173.00 | 177.50 | 175.25 | 154.77 | 0.00 | 0.00% | 1.17 | 0 | 1,002 | 1.49 | 0.98 | 0.00 | -0.08 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 168.00 | 172.50 | 170.25 | 180.90 | 0.00 | 0.00% | 1.10 | 0 | 321 | 1.44 | 0.98 | 0.00 | -0.08 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 164.00 | 167.00 | 165.50 | 167.03 | +23.23 | +16.16% | 1.03 | 5 | 618 | 1.09 | 0.98 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 158.50 | 161.90 | 160.20 | 130.83 | 0.00 | 0.00% | 0.97 | 0 | 1,385 | 1.01 | 0.97 | 0.00 | -0.11 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 154.00 | 157.30 | 155.65 | 134.70 | 0.00 | 0.00% | 0.92 | 0 | 5,347 | 1.31 | 0.97 | 0.00 | -0.12 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 149.95 | 152.65 | 151.30 | 160.55 | 0.00 | 0.00% | 0.86 | 0 | 850 | 1.15 | 0.96 | 0.00 | -0.14 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 145.30 | 148.05 | 146.68 | 121.00 | 0.00 | 0.00% | 0.81 | 0 | 340 | 1.15 | 0.96 | 0.00 | -0.15 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 140.50 | 144.05 | 142.28 | 152.95 | 0.00 | 0.00% | 0.77 | 0 | 103 | 1.11 | 0.95 | 0.00 | -0.17 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 136.00 | 139.60 | 137.80 | 148.45 | 0.00 | 0.00% | 0.73 | 0 | 161 | 1.11 | 0.95 | 0.00 | -0.18 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 131.50 | 135.05 | 133.28 | 113.75 | 0.00 | 0.00% | 0.68 | 0 | 78 | 1.11 | 0.94 | 0.00 | -0.20 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 127.50 | 130.30 | 128.90 | 138.90 | 0.00 | 0.00% | 0.64 | 0 | 991 | 1.13 | 0.93 | 0.00 | -0.21 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 118.50 | 121.70 | 120.10 | 130.79 | 0.00 | 0.00% | 0.57 | 0 | 306 | 1.11 | 0.91 | 0.00 | -0.25 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 110.00 | 113.15 | 111.58 | 122.25 | 0.00 | 0.00% | 0.51 | 0 | 362 | 1.10 | 0.89 | 0.00 | -0.28 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 102.00 | 104.35 | 103.18 | 105.07 | +14.22 | +15.66% | 0.45 | 5 | 1,036 | 1.07 | 0.87 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 94.00 | 97.20 | 95.60 | 97.54 | -9.96 | -9.27% | 0.40 | 7 | 882 | 1.07 | 0.85 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 86.50 | 89.25 | 87.88 | 91.00 | +25.13 | +38.16% | 0.35 | 2 | 354 | 1.05 | 0.82 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 79.50 | 81.65 | 80.58 | 80.20 | -10.97 | -12.04% | 0.31 | 1 | 289 | 1.05 | 0.79 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 73.00 | 75.45 | 74.23 | 75.80 | -6.15 | -7.51% | 0.27 | 10,001 | 10,062 | 1.05 | 0.76 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 66.50 | 69.25 | 67.88 | 71.70 | -7.73 | -9.74% | 0.24 | 4 | 201 | 1.04 | 0.72 | 0.00 | -0.47 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 60.50 | 63.05 | 61.78 | 62.20 | -5.66 | -8.35% | 0.21 | 12 | 328 | 1.03 | 0.69 | 0.00 | -0.49 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 55.20 | 57.75 | 56.48 | 56.38 | -5.27 | -8.55% | 0.19 | 9,071 | 10,229 | 1.03 | 0.66 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 50.05 | 52.55 | 51.30 | 53.32 | -8.43 | -13.66% | 0.17 | 16 | 537 | 1.03 | 0.62 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 46.25 | 47.75 | 47.00 | 46.30 | -8.80 | -15.98% | 0.15 | 343 | 493 | 1.03 | 0.58 | 0.00 | -0.54 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 42.05 | 44.45 | 43.25 | 44.25 | -3.17 | -6.69% | 0.13 | 95 | 568 | 1.03 | 0.55 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 38.25 | 39.65 | 38.95 | 40.38 | -5.22 | -11.45% | 0.11 | 8 | 664 | 1.04 | 0.52 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 34.60 | 36.05 | 35.33 | 36.20 | -3.47 | -8.75% | 0.10 | 52 | 1,000 | 1.04 | 0.48 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 30.50 | 33.05 | 31.78 | 33.15 | -2.75 | -7.66% | 0.09 | 50 | 697 | 1.03 | 0.45 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 28.40 | 29.60 | 29.00 | 30.40 | -5.25 | -14.73% | 0.08 | 3 | 464 | 1.04 | 0.42 | 0.00 | -0.54 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 25.70 | 27.05 | 26.38 | 25.90 | -6.88 | -20.99% | 0.07 | 4 | 617 | 1.04 | 0.39 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 22.30 | 24.75 | 23.53 | 24.45 | -4.99 | -16.95% | 0.06 | 4 | 344 | 1.03 | 0.37 | 0.00 | -0.52 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 20.10 | 22.50 | 21.30 | 22.80 | -2.20 | -8.80% | 0.05 | 79 | 1,825 | 1.04 | 0.34 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 18.00 | 20.50 | 19.25 | 20.41 | -2.99 | -12.78% | 0.05 | 10 | 935 | 1.04 | 0.31 | 0.00 | -0.50 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 16.45 | 18.75 | 17.60 | 18.42 | -4.08 | -18.14% | 0.04 | 15 | 604 | 1.04 | 0.29 | 0.00 | -0.48 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 14.80 | 16.70 | 15.75 | 17.08 | -4.01 | -19.02% | 0.04 | 12 | 607 | 1.04 | 0.27 | 0.00 | -0.46 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 13.75 | 15.00 | 14.38 | 15.77 | -3.38 | -17.65% | 0.03 | 14 | 975 | 1.05 | 0.25 | 0.00 | -0.45 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 12.35 | 13.80 | 13.08 | 14.11 | -1.69 | -10.70% | 0.03 | 23 | 713 | 1.05 | 0.23 | 0.00 | -0.43 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 10.85 | 12.65 | 11.75 | 13.10 | -2.85 | -17.87% | 0.03 | 2 | 504 | 1.05 | 0.21 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 470.00 | 9.95 | 11.50 | 10.73 | 11.78 | -2.76 | -18.99% | 0.02 | 6 | 433 | 1.05 | 0.20 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 9.40 | 10.45 | 9.93 | 10.68 | -2.98 | -21.82% | 0.02 | 3 | 234 | 1.06 | 0.18 | 0.00 | -0.37 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 490.00 | 8.40 | 10.10 | 9.25 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.07 | 0.17 | 0.00 | -0.36 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 500.00 | 8.00 | 9.15 | 8.58 | 9.00 | -1.25 | -12.20% | 0.02 | 19 | 931 | 1.08 | 0.15 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 510.00 | 6.45 | 8.40 | 7.43 | 8.26 | -2.27 | -21.56% | 0.01 | 2 | 54 | 1.07 | 0.14 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 520.00 | 6.25 | 7.85 | 7.05 | 7.55 | -2.05 | -21.36% | 0.01 | 1 | 246 | 1.08 | 0.13 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 530.00 | 5.65 | 7.15 | 6.40 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.09 | 0.12 | 0.00 | -0.29 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 540.00 | 5.15 | 6.60 | 5.88 | 6.50 | -1.70 | -20.74% | 0.01 | 1 | 84 | 1.09 | 0.11 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 4.20 | 5.65 | 4.93 | 5.30 | -2.05 | -27.90% | 0.01 | 5 | 220 | 1.07 | 0.11 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 560.00 | 4.25 | 5.65 | 4.95 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.10 | 0.10 | 0.00 | -0.25 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 570.00 | 3.90 | 5.30 | 4.60 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.10 | 0.09 | 0.00 | -0.24 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 3.60 | 5.65 | 4.63 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.13 | 0.08 | 0.00 | -0.22 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 2.96 | 4.55 | 3.76 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.08 | 0.00 | -0.22 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 2.55 | 4.20 | 3.38 | 3.90 | -1.10 | -22.00% | 0.01 | 6 | 530 | 1.10 | 0.07 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 2.93 | 3.95 | 3.44 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.13 | 0.07 | 0.00 | -0.19 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 1.90 | 3.65 | 2.78 | 3.40 | -1.30 | -27.66% | 0.00 | 1 | 135 | 1.10 | 0.07 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 2.68 | 3.50 | 3.09 | 3.20 | -1.20 | -27.28% | 0.00 | 1 | 140 | 1.15 | 0.06 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 640.00 | 1.49 | 3.55 | 2.52 | 2.80 | -0.95 | -25.34% | 0.00 | 2 | 86 | 1.11 | 0.06 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 650.00 | 2.49 | 2.85 | 2.67 | 2.58 | -1.12 | -30.27% | 0.00 | 30 | 36 | 1.15 | 0.05 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 660.00 | 2.11 | 2.82 | 2.47 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.05 | 0.00 | -0.15 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 670.00 | 1.93 | 3.20 | 2.57 | 2.34 | -0.76 | -24.52% | 0.00 | 49 | 59 | 1.19 | 0.04 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 907 | 1,426 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 299 | 540 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.13 | -72.23% | 0.01 | 28 | 37 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.84 | 0.42 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 839 | 2.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 3.70 | 1.85 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 435 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 448 | 2.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 821 | 1.62 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.08 | 0.54 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 763 | 1.95 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 374 | 1,347 | 1.47 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 2.97 | 1.49 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 98 | 2.22 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 100.00 | 0.03 | 0.48 | 0.26 | 0.14 | +0.04 | +40.00% | 0.00 | 321 | 821 | 1.39 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 1.70 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.07 | 0.54 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 1.70 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.86 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.54 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.93 | 0.47 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 1.50 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 125.00 | 0.04 | 0.73 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.29 | -0.01 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 130.00 | 0.30 | 0.67 | 0.49 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 1.25 | -0.01 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 135.00 | 0.28 | 0.75 | 0.52 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 1.21 | -0.01 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.71 | +0.06 | +9.24% | 0.00 | 1 | 996 | 1.31 | -0.01 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 0.38 | 1.15 | 0.77 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.18 | -0.01 | 0.00 | -0.07 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 0.25 | 1.25 | 0.75 | 0.83 | -0.65 | -43.92% | 0.01 | 3 | 3,110 | 1.12 | -0.02 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.92 | 1.46 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.43 | -0.02 | 0.00 | -0.08 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 0.76 | 1.50 | 1.13 | 1.23 | -0.20 | -13.99% | 0.01 | 1 | 1,998 | 1.13 | -0.02 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 1.00 | 2.39 | 1.70 | 1.65 | -0.01 | -0.61% | 0.01 | 1 | 723 | 1.17 | -0.03 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 1.21 | 2.22 | 1.72 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 6,000 | 1.13 | -0.03 | 0.00 | -0.12 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 1.35 | 2.57 | 1.96 | 1.94 | -0.31 | -13.78% | 0.01 | 49 | 1,883 | 1.12 | -0.04 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 2.00 | 2.75 | 2.38 | 2.39 | -0.14 | -5.54% | 0.01 | 22 | 1,337 | 1.12 | -0.04 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 1.81 | 4.20 | 3.01 | 2.96 | -1.74 | -37.03% | 0.02 | 2 | 227 | 1.13 | -0.05 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 3.00 | 4.45 | 3.73 | 3.33 | -0.19 | -5.40% | 0.02 | 15 | 1,590 | 1.15 | -0.05 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 3.45 | 4.40 | 3.93 | 3.69 | -2.76 | -42.80% | 0.02 | 40 | 136 | 1.12 | -0.06 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 4.25 | 4.60 | 4.43 | 4.45 | -0.25 | -5.32% | 0.02 | 53 | 3,570 | 1.11 | -0.07 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 5.20 | 5.80 | 5.50 | 5.56 | -0.21 | -3.64% | 0.03 | 4 | 884 | 1.08 | -0.09 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 6.65 | 7.75 | 7.20 | 7.27 | -0.37 | -4.85% | 0.03 | 30 | 1,454 | 1.08 | -0.11 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 8.55 | 9.40 | 8.98 | 9.20 | +0.08 | +0.88% | 0.04 | 21 | 550 | 1.07 | -0.13 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 10.60 | 12.20 | 11.40 | 11.35 | -0.39 | -3.33% | 0.05 | 21 | 881 | 1.07 | -0.15 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 13.05 | 14.25 | 13.65 | 13.33 | -0.52 | -3.76% | 0.05 | 33 | 1,962 | 1.05 | -0.18 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 16.10 | 16.75 | 16.43 | 16.00 | -0.46 | -2.80% | 0.06 | 27 | 881 | 1.04 | -0.21 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 18.00 | 20.05 | 19.03 | 19.27 | -0.41 | -2.09% | 0.07 | 39 | 1,365 | 1.02 | -0.24 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 22.35 | 23.75 | 23.05 | 22.85 | -1.05 | -4.40% | 0.08 | 235 | 1,478 | 1.03 | -0.28 | 0.00 | -0.47 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 26.40 | 28.00 | 27.20 | 27.70 | -0.47 | -1.67% | 0.09 | 17 | 285 | 1.02 | -0.31 | 0.00 | -0.49 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 31.40 | 33.00 | 32.20 | 31.77 | -0.88 | -2.70% | 0.11 | 48 | 1,453 | 1.03 | -0.34 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 36.30 | 38.65 | 37.48 | 36.81 | +0.92 | +2.57% | 0.12 | 39 | 628 | 1.04 | -0.38 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 40.55 | 43.60 | 42.08 | 41.10 | -0.12 | -0.30% | 0.13 | 30 | 1,738 | 1.02 | -0.41 | 0.00 | -0.54 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 47.50 | 48.45 | 47.98 | 47.37 | -0.63 | -1.32% | 0.15 | 6 | 860 | 1.03 | -0.45 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 53.45 | 54.45 | 53.95 | 52.70 | -0.90 | -1.68% | 0.16 | 6 | 1,294 | 1.03 | -0.48 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 58.95 | 60.90 | 59.93 | 62.63 | +4.87 | +8.44% | 0.17 | 11 | 1,623 | 1.03 | -0.52 | 0.00 | -0.55 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 65.55 | 67.60 | 66.58 | 64.04 | 0.00 | 0.00% | 0.18 | 0 | 591 | 1.03 | -0.55 | 0.00 | -0.55 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 72.40 | 75.50 | 73.95 | 70.40 | 0.00 | 0.00% | 0.20 | 0 | 96 | 1.03 | -0.58 | 0.00 | -0.54 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 79.70 | 83.20 | 81.45 | 79.15 | -19.60 | -19.85% | 0.21 | 1 | 725 | 1.03 | -0.61 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 87.30 | 90.20 | 88.75 | 84.40 | 0.00 | 0.00% | 0.23 | 0 | 116 | 1.03 | -0.63 | 0.00 | -0.52 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 95.05 | 97.95 | 96.50 | 93.92 | -23.93 | -20.31% | 0.24 | 2 | 583 | 1.03 | -0.66 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 102.95 | 105.90 | 104.43 | 123.65 | 0.00 | 0.00% | 0.25 | 0 | 785 | 1.03 | -0.69 | 0.00 | -0.50 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 111.75 | 114.45 | 113.10 | 107.70 | 0.00 | 0.00% | 0.27 | 0 | 986 | 1.05 | -0.71 | 0.00 | -0.48 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 119.50 | 123.00 | 121.25 | 117.30 | 0.00 | 0.00% | 0.28 | 0 | 114 | 1.04 | -0.73 | 0.00 | -0.46 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 128.00 | 131.30 | 129.65 | 155.07 | 0.00 | 0.00% | 0.29 | 0 | 70 | 1.04 | -0.75 | 0.00 | -0.45 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 136.50 | 140.00 | 138.25 | 160.10 | 0.00 | 0.00% | 0.31 | 0 | 141 | 1.06 | -0.77 | 0.00 | -0.43 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 145.45 | 149.00 | 147.23 | 158.20 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.05 | -0.79 | 0.00 | -0.41 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 470.00 | 154.40 | 157.50 | 155.95 | 167.15 | 0.00 | 0.00% | 0.33 | 0 | 87 | 1.05 | -0.80 | 0.00 | -0.39 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 163.40 | 166.50 | 164.95 | 150.50 | 0.00 | 0.00% | 0.34 | 0 | 233 | 1.05 | -0.82 | 0.00 | -0.37 | 6/25/2026 | 7/10/2026 4:00:02 PM EST |
| 490.00 | 172.50 | 176.00 | 174.25 | 121.90 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.06 | -0.83 | 0.00 | -0.36 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 500.00 | 181.70 | 185.00 | 183.35 | 189.50 | 0.00 | 0.00% | 0.37 | 0 | 565 | 1.06 | -0.85 | 0.00 | -0.34 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 510.00 | 191.00 | 194.00 | 192.50 | 200.40 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.05 | -0.86 | 0.00 | -0.32 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 520.00 | 200.45 | 203.50 | 201.98 | 202.55 | +51.05 | +33.70% | 0.39 | 3 | 17 | 1.06 | -0.87 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 530.00 | 209.85 | 213.00 | 211.43 | 203.20 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.06 | -0.88 | 0.00 | -0.29 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 540.00 | 219.65 | 222.50 | 221.08 | 212.45 | 0.00 | 0.00% | 0.41 | 0 | 24 | 1.08 | -0.89 | 0.00 | -0.28 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 228.75 | 232.00 | 230.38 | 211.60 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.07 | -0.89 | 0.00 | -0.27 | 6/25/2026 | 7/10/2026 4:00:02 PM EST |
| 560.00 | 238.35 | 241.50 | 239.93 | 176.60 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.10 | -0.90 | 0.00 | -0.25 | 6/16/2026 | 7/10/2026 4:00:02 PM EST |
| 570.00 | 248.50 | 252.00 | 250.25 | 174.34 | 0.00 | 0.00% | 0.44 | 0 | 47 | 1.10 | -0.91 | 0.00 | -0.24 | 6/17/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 257.95 | 261.00 | 259.48 | 171.40 | 0.00 | 0.00% | 0.45 | 0 | 24 | 1.08 | -0.92 | 0.00 | -0.22 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 267.30 | 270.50 | 268.90 | 205.25 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.08 | -0.92 | 0.00 | -0.22 | 6/16/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 276.75 | 280.50 | 278.63 | 276.55 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.11 | -0.93 | 0.00 | -0.21 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 286.85 | 290.00 | 288.43 | 279.85 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.12 | -0.93 | 0.00 | -0.19 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 296.60 | 300.00 | 298.30 | 321.30 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.09 | -0.93 | 0.00 | -0.19 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 306.70 | 309.35 | 308.03 | 279.05 | 0.00 | 0.00% | 0.49 | 0 | 33 | 1.28 | -0.94 | 0.00 | -0.18 | 6/24/2026 | 7/10/2026 4:00:02 PM EST |
| 640.00 | 316.10 | 319.50 | 317.80 | 288.55 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.12 | -0.94 | 0.00 | -0.17 | 6/24/2026 | 7/10/2026 4:00:02 PM EST |
| 650.00 | 326.05 | 329.50 | 327.78 | % | 0.50 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.16 | 7/10/2026 4:00:02 PM EST | |||
| 660.00 | 336.05 | 339.50 | 337.78 | 316.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.31 | -0.95 | 0.00 | -0.15 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 670.00 | 346.05 | 349.35 | 347.70 | 370.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.30 | -0.96 | 0.00 | -0.14 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |