Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $251.21 as of 8/20/2026 7:13:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 104.60 | 108.50 | 106.55 | % | 0.76 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 145.00 | 100.40 | 103.50 | 101.95 | % | 0.70 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 150.00 | 95.40 | 98.30 | 96.85 | 106.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:04 PM EST |
| 155.00 | 90.40 | 93.50 | 91.95 | 124.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 4:00:04 PM EST |
| 160.00 | 84.65 | 88.50 | 86.58 | 94.53 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 165.00 | 79.65 | 83.50 | 81.58 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 170.00 | 75.45 | 78.60 | 77.03 | 94.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/19/2026 4:00:04 PM EST |
| 175.00 | 69.65 | 73.55 | 71.60 | 80.09 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 180.00 | 65.50 | 68.35 | 66.93 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/19/2026 4:00:04 PM EST | |||
| 185.00 | 59.75 | 63.55 | 61.65 | 88.46 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.32 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 190.00 | 54.80 | 58.60 | 56.70 | 83.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 195.00 | 50.25 | 53.70 | 51.98 | 79.80 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.16 | 0.99 | 0.00 | -0.06 | 8/4/2026 | 8/19/2026 4:00:04 PM EST |
| 200.00 | 45.00 | 48.80 | 46.90 | 73.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.16 | 0.98 | 0.00 | -0.09 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 202.50 | 42.55 | 46.55 | 44.55 | % | 0.22 | 0 | 0 | EST | |||||||
| 205.00 | 40.15 | 43.50 | 41.83 | 68.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.02 | 0.96 | 0.00 | -0.13 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 207.50 | 37.75 | 41.45 | 39.60 | % | 0.19 | 0 | 0 | EST | |||||||
| 210.00 | 35.50 | 38.85 | 37.18 | 35.00 | -9.42 | -21.21% | 0.18 | 1 | 3 | 0.99 | 0.94 | 0.00 | -0.19 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 212.50 | 33.10 | 36.95 | 35.03 | % | 0.16 | 0 | 0 | EST | |||||||
| 215.00 | 31.00 | 34.35 | 32.68 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.91 | 0.91 | 0.01 | -0.25 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 217.50 | 28.70 | 32.00 | 30.35 | 28.85 | % | 0.14 | 1 | 0 | 8/20/2026 | EST | |||||
| 220.00 | 26.65 | 30.00 | 28.33 | 34.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | 0.88 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 222.50 | 24.50 | 28.00 | 26.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 225.00 | 22.60 | 25.70 | 24.15 | 54.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.66 | 0.84 | 0.01 | -0.39 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 227.50 | 20.70 | 24.00 | 22.35 | 20.85 | % | 0.10 | 1 | 0 | 8/20/2026 | EST | |||||
| 230.00 | 18.95 | 21.80 | 20.38 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 194 | 0.73 | 0.78 | 0.01 | -0.46 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 232.50 | 17.05 | 20.25 | 18.65 | % | 0.08 | 0 | 0 | EST | |||||||
| 235.00 | 16.90 | 18.00 | 17.45 | 20.82 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.73 | 0.72 | 0.01 | -0.52 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 237.50 | 15.40 | 16.30 | 15.85 | 17.40 | % | 0.07 | 7 | 0 | 8/20/2026 | EST | |||||
| 240.00 | 13.85 | 14.85 | 14.35 | 14.00 | -2.61 | -15.72% | 0.06 | 4 | 37 | 0.71 | 0.66 | 0.01 | -0.57 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 242.50 | 12.50 | 13.40 | 12.95 | % | 0.05 | 0 | 0 | EST | |||||||
| 245.00 | 11.20 | 12.35 | 11.78 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.71 | 0.59 | 0.01 | -0.60 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 247.50 | 9.95 | 11.00 | 10.48 | % | 0.04 | 0 | 0 | EST | |||||||
| 250.00 | 8.95 | 9.80 | 9.38 | 9.37 | -1.66 | -15.05% | 0.04 | 4 | 147 | 0.72 | 0.51 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 252.50 | 7.95 | 8.85 | 8.40 | 9.00 | -0.64 | -6.64% | 0.03 | 2 | 23 | 0.72 | 0.48 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 255.00 | 6.95 | 7.90 | 7.43 | 8.40 | -0.31 | -3.56% | 0.03 | 4 | 32 | 0.72 | 0.44 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 257.50 | 6.20 | 7.05 | 6.63 | 6.44 | -1.52 | -19.10% | 0.03 | 1,590 | 52 | 0.72 | 0.41 | 0.01 | -0.61 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 260.00 | 5.45 | 6.20 | 5.83 | 6.50 | -0.76 | -10.47% | 0.02 | 1 | 93 | 0.72 | 0.38 | 0.01 | -0.60 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 262.50 | 4.80 | 5.50 | 5.15 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | 0.35 | 0.01 | -0.58 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 265.00 | 4.20 | 4.85 | 4.53 | 4.40 | -1.10 | -20.00% | 0.02 | 1,592 | 53 | 0.73 | 0.32 | 0.01 | -0.57 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 267.50 | 3.65 | 4.35 | 4.00 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.73 | 0.29 | 0.01 | -0.55 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 270.00 | 3.20 | 3.85 | 3.53 | 3.35 | -1.00 | -22.99% | 0.01 | 53 | 365 | 0.73 | 0.26 | 0.01 | -0.52 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 272.50 | 2.93 | 3.40 | 3.17 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.74 | 0.24 | 0.01 | -0.50 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 275.00 | 2.57 | 3.05 | 2.81 | 3.05 | -0.44 | -12.61% | 0.01 | 1 | 116 | 0.74 | 0.22 | 0.01 | -0.48 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 277.50 | 2.26 | 2.65 | 2.46 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | 0.19 | 0.01 | -0.45 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 280.00 | 1.89 | 2.36 | 2.13 | 1.81 | -1.03 | -36.27% | 0.01 | 3 | 287 | 0.75 | 0.17 | 0.01 | -0.42 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 282.50 | 1.66 | 2.10 | 1.88 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.75 | 0.16 | 0.01 | -0.40 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 285.00 | 1.50 | 1.89 | 1.70 | 1.63 | -0.40 | -19.71% | 0.01 | 3 | 147 | 0.76 | 0.14 | 0.01 | -0.37 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 287.50 | 1.27 | 1.61 | 1.44 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.76 | 0.13 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 290.00 | 1.15 | 1.44 | 1.30 | 1.39 | -0.37 | -21.03% | 0.00 | 17 | 423 | 0.77 | 0.11 | 0.01 | -0.32 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 292.50 | 0.95 | 1.33 | 1.14 | 1.11 | -1.14 | -50.67% | 0.00 | 3 | 48 | 0.77 | 0.10 | 0.01 | -0.29 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 295.00 | 0.83 | 1.11 | 0.97 | 1.10 | -0.24 | -17.91% | 0.00 | 36 | 112 | 0.77 | 0.09 | 0.01 | -0.27 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 297.50 | 0.71 | 1.01 | 0.86 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.08 | 0.00 | -0.25 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 300.00 | 0.72 | 0.94 | 0.83 | 0.91 | -0.07 | -7.15% | 0.00 | 4 | 647 | 0.78 | 0.07 | 0.00 | -0.23 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 302.50 | 0.57 | 0.87 | 0.72 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.06 | 0.00 | -0.20 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 305.00 | 0.49 | 0.81 | 0.65 | 0.65 | -0.13 | -16.67% | 0.00 | 2 | 96 | 0.80 | 0.05 | 0.00 | -0.19 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 307.50 | 0.43 | 0.83 | 0.63 | % | 0.00 | 0 | 0 | EST | |||||||
| 310.00 | 0.32 | 0.75 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 3 | 161 | 0.76 | 0.04 | 0.00 | -0.15 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.84 | 0.03 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 317.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 320.00 | 0.30 | 0.84 | 0.57 | 0.42 | -0.03 | -6.67% | 0.00 | 50 | 240 | 0.85 | 0.02 | 0.00 | -0.09 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 325.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 16 | 266 | 0.78 | 0.02 | 0.00 | -0.07 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 330.00 | 0.16 | 0.25 | 0.21 | 0.25 | -0.04 | -13.80% | 0.00 | 13 | 1,154 | 0.87 | 0.01 | 0.00 | -0.06 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 335.00 | 0.05 | 1.69 | 0.87 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.92 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 340.00 | 0.08 | 1.68 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.93 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 1.17 | 0.59 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.15 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 350.00 | 0.08 | 0.59 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.95 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.17 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.97 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 365.00 | 0.01 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.96 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.98 | 0.49 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 380.00 | 0.05 | 0.85 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 3.75 | 1.88 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 3.55 | 1.78 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.78 | 0.89 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 1.64 | 0.82 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 17 | 42 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.50 | 1.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 2.34 | 1.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 3.30 | 1.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 2.58 | 1.29 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 3.10 | 1.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 2.38 | 1.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 1.66 | 0.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.59 | 0.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.22 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.24 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.86 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.92 | -0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.92 | -0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 200.00 | 0.16 | 0.42 | 0.29 | 0.38 | +0.10 | +35.72% | 0.00 | 10 | 380 | 0.81 | -0.02 | 0.00 | -0.09 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 202.50 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | EST | |||||||
| 205.00 | 0.27 | 0.64 | 0.46 | 0.47 | +0.02 | +4.45% | 0.00 | 2 | 347 | 0.77 | -0.04 | 0.00 | -0.13 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 207.50 | 0.49 | 0.77 | 0.63 | 0.60 | % | 0.00 | 1 | 0 | 8/20/2026 | EST | |||||
| 210.00 | 0.68 | 0.93 | 0.81 | 0.74 | +0.01 | +1.37% | 0.00 | 2 | 519 | 0.72 | -0.06 | 0.00 | -0.19 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 212.50 | 0.88 | 1.13 | 1.01 | 1.02 | % | 0.00 | 1 | 0 | 8/20/2026 | EST | |||||
| 215.00 | 1.09 | 1.36 | 1.23 | 1.30 | +0.18 | +16.08% | 0.01 | 1 | 421 | 0.71 | -0.09 | 0.01 | -0.25 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 217.50 | 1.40 | 1.66 | 1.53 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 1.72 | 2.04 | 1.88 | 1.70 | +0.02 | +1.19% | 0.01 | 12 | 647 | 0.72 | -0.12 | 0.01 | -0.32 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 222.50 | 2.12 | 2.47 | 2.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 225.00 | 2.58 | 3.05 | 2.82 | 2.88 | +0.61 | +26.88% | 0.01 | 4 | 644 | 0.71 | -0.16 | 0.01 | -0.39 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 227.50 | 3.10 | 3.60 | 3.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 3.70 | 4.35 | 4.03 | 3.90 | +0.45 | +13.05% | 0.02 | 1 | 424 | 0.71 | -0.22 | 0.01 | -0.46 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 232.50 | 4.40 | 5.00 | 4.70 | % | 0.02 | 0 | 0 | EST | |||||||
| 235.00 | 5.20 | 5.80 | 5.50 | 5.13 | +0.61 | +13.50% | 0.02 | 7 | 281 | 0.69 | -0.28 | 0.01 | -0.52 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 237.50 | 6.05 | 6.80 | 6.43 | 6.56 | % | 0.03 | 4 | 0 | 8/20/2026 | EST | |||||
| 240.00 | 7.05 | 7.70 | 7.38 | 7.58 | +1.03 | +15.73% | 0.03 | 33 | 710 | 0.70 | -0.34 | 0.01 | -0.57 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 242.50 | 8.05 | 8.85 | 8.45 | % | 0.03 | 0 | 0 | EST | |||||||
| 245.00 | 9.00 | 9.95 | 9.48 | 9.65 | +1.08 | +12.61% | 0.04 | 4 | 172 | 0.69 | -0.41 | 0.01 | -0.60 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 247.50 | 10.50 | 11.45 | 10.98 | % | 0.04 | 0 | 0 | EST | |||||||
| 250.00 | 11.90 | 12.85 | 12.38 | 12.95 | +2.28 | +21.37% | 0.05 | 4 | 590 | 0.70 | -0.49 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 252.50 | 13.35 | 14.85 | 14.10 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.70 | -0.52 | 0.01 | -0.62 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 255.00 | 14.90 | 15.95 | 15.43 | 16.04 | +2.76 | +20.79% | 0.06 | 1 | 206 | 0.70 | -0.56 | 0.01 | -0.62 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 257.50 | 16.60 | 17.55 | 17.08 | 14.54 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.70 | -0.59 | 0.01 | -0.61 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 260.00 | 18.40 | 19.30 | 18.85 | 17.84 | +0.70 | +4.09% | 0.07 | 1 | 328 | 0.70 | -0.62 | 0.01 | -0.60 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 262.50 | 20.25 | 21.30 | 20.78 | 19.67 | +1.00 | +5.36% | 0.08 | 1 | 54 | 0.70 | -0.65 | 0.01 | -0.58 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 265.00 | 21.85 | 24.80 | 23.33 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 118 | 0.70 | -0.68 | 0.01 | -0.57 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 267.50 | 23.60 | 26.80 | 25.20 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.73 | -0.71 | 0.01 | -0.55 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 270.00 | 25.75 | 28.70 | 27.23 | 25.05 | 0.00 | 0.00% | 0.10 | 0 | 254 | 0.69 | -0.74 | 0.01 | -0.52 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 272.50 | 27.50 | 31.00 | 29.25 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.71 | -0.76 | 0.01 | -0.50 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 275.00 | 29.90 | 32.95 | 31.43 | 27.88 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.69 | -0.78 | 0.01 | -0.48 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 277.50 | 32.00 | 35.50 | 33.75 | 32.00 | +2.30 | +7.75% | 0.12 | 1 | 23 | 0.72 | -0.81 | 0.01 | -0.45 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 280.00 | 34.35 | 37.50 | 35.93 | 31.58 | 0.00 | 0.00% | 0.13 | 0 | 175 | 0.69 | -0.82 | 0.01 | -0.42 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 282.50 | 36.30 | 39.95 | 38.13 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.73 | -0.84 | 0.01 | -0.40 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 285.00 | 38.70 | 42.00 | 40.35 | 16.78 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.73 | -0.86 | 0.01 | -0.37 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 287.50 | 40.90 | 44.50 | 42.70 | 35.45 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.74 | -0.87 | 0.01 | -0.35 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 290.00 | 43.30 | 45.90 | 44.60 | 41.60 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.92 | -0.89 | 0.01 | -0.32 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 292.50 | 45.55 | 49.00 | 47.28 | 42.23 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.01 | -0.90 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 295.00 | 47.95 | 51.50 | 49.73 | 45.23 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.95 | -0.91 | 0.01 | -0.27 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 297.50 | 50.55 | 54.00 | 52.28 | 31.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.96 | -0.92 | 0.00 | -0.25 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 300.00 | 53.00 | 56.35 | 54.68 | 50.05 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.98 | -0.93 | 0.00 | -0.23 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 302.50 | 54.85 | 58.50 | 56.68 | 53.14 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.70 | -0.94 | 0.00 | -0.20 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 305.00 | 57.55 | 61.00 | 59.28 | 29.97 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.01 | -0.95 | 0.00 | -0.19 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 307.50 | 59.95 | 63.45 | 61.70 | % | 0.20 | 0 | 0 | EST | |||||||
| 310.00 | 62.65 | 65.90 | 64.28 | 58.78 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.14 | -0.96 | 0.00 | -0.15 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 312.50 | 64.90 | 67.90 | 66.40 | % | 0.21 | 0 | 0 | EST | |||||||
| 315.00 | 67.00 | 70.80 | 68.90 | 66.95 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.18 | -0.97 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 317.50 | 69.85 | 73.30 | 71.58 | % | 0.23 | 0 | 0 | EST | |||||||
| 320.00 | 71.95 | 75.75 | 73.85 | 70.39 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.22 | -0.98 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 325.00 | 77.30 | 80.70 | 79.00 | 82.92 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.23 | -0.98 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 330.00 | 82.00 | 85.65 | 83.83 | 81.39 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.28 | -0.99 | 0.00 | -0.06 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 335.00 | 87.30 | 90.65 | 88.98 | 55.72 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.36 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 340.00 | 92.30 | 95.65 | 93.98 | 85.43 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.37 | -0.99 | 0.00 | -0.03 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 345.00 | 97.05 | 100.10 | 98.58 | 92.87 | 0.00 | 0.00% | 0.29 | 0 | 54 | 1.45 | -1.00 | 0.00 | -0.02 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 350.00 | 101.90 | 105.50 | 103.70 | 102.47 | -3.06 | -2.90% | 0.30 | 1 | 2 | 1.49 | -1.00 | 0.00 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 355.00 | 106.70 | 110.60 | 108.65 | 77.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 360.00 | 111.90 | 115.50 | 113.70 | 119.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 8/19/2026 4:00:04 PM EST |
| 365.00 | 116.70 | 120.50 | 118.60 | 91.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 370.00 | 122.00 | 125.50 | 123.75 | 93.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 375.00 | 127.20 | 130.55 | 128.88 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 380.00 | 132.20 | 135.20 | 133.70 | 130.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/19/2026 4:00:04 PM EST |
| 385.00 | 136.75 | 140.60 | 138.68 | 104.54 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/19/2026 4:00:04 PM EST |
| 390.00 | 141.80 | 145.50 | 143.65 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 395.00 | 146.70 | 149.80 | 148.25 | 149.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 4:00:04 PM EST |
| 400.00 | 151.70 | 155.50 | 153.60 | 124.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 405.00 | 157.20 | 160.20 | 158.70 | 122.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 410.00 | 162.20 | 165.20 | 163.70 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 415.00 | 166.90 | 170.60 | 168.75 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 420.00 | 171.65 | 175.60 | 173.63 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 425.00 | 176.75 | 179.80 | 178.28 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 430.00 | 182.20 | 185.50 | 183.85 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 435.00 | 186.80 | 190.60 | 188.70 | % | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 440.00 | 192.20 | 194.80 | 193.50 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 445.00 | 197.00 | 200.60 | 198.80 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 450.00 | 201.70 | 205.50 | 203.60 | % | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 455.00 | 206.95 | 210.70 | 208.83 | % | 0.46 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 460.00 | 211.70 | 215.60 | 213.65 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 465.00 | 216.80 | 219.90 | 218.35 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 470.00 | 221.95 | 225.80 | 223.88 | % | 0.48 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 475.00 | 226.85 | 230.05 | 228.45 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 480.00 | 231.85 | 235.60 | 233.73 | % | 0.49 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 485.00 | 236.80 | 240.50 | 238.65 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 490.00 | 241.75 | 245.60 | 243.68 | % | 0.50 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 495.00 | 246.85 | 250.25 | 248.55 | % | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 500.00 | 252.00 | 255.60 | 253.80 | 222.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |