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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 279.00 | 283.95 | 281.48 | 404.50 | 0.00 | 0.00% | 6.62 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 45.00 | 276.50 | 281.35 | 278.93 | 328.50 | 0.00 | 0.00% | 6.20 | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 47.50 | 274.00 | 278.95 | 276.48 | 264.50 | 0.00 | 0.00% | 5.82 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 50.00 | 271.55 | 276.50 | 274.03 | 288.00 | 0.00 | 0.00% | 5.48 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 55.00 | 266.55 | 271.50 | 269.03 | % | 4.89 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 60.00 | 261.55 | 266.50 | 264.03 | % | 4.40 | 0 | 15 | 2.30 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 65.00 | 257.00 | 261.50 | 259.25 | 215.94 | 0.00 | 0.00% | 3.99 | 0 | 27 | 2.18 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 70.00 | 252.00 | 256.50 | 254.25 | 242.50 | 0.00 | 0.00% | 3.63 | 0 | 9 | 2.05 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 75.00 | 247.00 | 251.50 | 249.25 | 237.50 | 0.00 | 0.00% | 3.32 | 0 | 9 | 1.97 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 80.00 | 242.00 | 246.50 | 244.25 | 142.45 | 0.00 | 0.00% | 3.05 | 0 | 29 | 1.91 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 7/10/2026 4:00:02 PM EST |
| 82.50 | 239.50 | 244.00 | 241.75 | 71.71 | 0.00 | 0.00% | 2.93 | 0 | 41 | 1.85 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 7/10/2026 4:00:02 PM EST |
| 85.00 | 237.00 | 241.95 | 239.48 | 221.62 | 0.00 | 0.00% | 2.82 | 0 | 39 | 1.81 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 7/10/2026 4:00:02 PM EST |
| 87.50 | 234.50 | 239.20 | 236.85 | 67.69 | 0.00 | 0.00% | 2.71 | 0 | 17 | 1.78 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 7/10/2026 4:00:02 PM EST |
| 90.00 | 232.00 | 236.95 | 234.48 | 82.50 | 0.00 | 0.00% | 2.61 | 0 | 23 | 1.76 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 7/10/2026 4:00:02 PM EST |
| 92.50 | 229.55 | 234.50 | 232.03 | 214.08 | 0.00 | 0.00% | 2.51 | 0 | 12 | 1.72 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 7/10/2026 4:00:02 PM EST |
| 95.00 | 227.05 | 232.00 | 229.53 | 254.35 | 0.00 | 0.00% | 2.42 | 0 | 32 | 1.69 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 97.50 | 225.00 | 229.50 | 227.25 | 249.00 | 0.00 | 0.00% | 2.33 | 0 | 14 | 1.66 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 100.00 | 222.50 | 227.00 | 224.75 | 246.00 | 0.00 | 0.00% | 2.25 | 0 | 263 | 1.64 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 105.00 | 217.50 | 222.00 | 219.75 | 279.50 | 0.00 | 0.00% | 2.09 | 0 | 149 | 1.57 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 110.00 | 212.90 | 217.00 | 214.95 | 284.01 | 0.00 | 0.00% | 1.95 | 0 | 62 | 1.53 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 7/10/2026 4:00:02 PM EST |
| 115.00 | 208.00 | 212.50 | 210.25 | 237.50 | 0.00 | 0.00% | 1.83 | 0 | 494 | 1.50 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 120.00 | 203.00 | 207.50 | 205.25 | 218.88 | 0.00 | 0.00% | 1.71 | 0 | 79 | 1.45 | 0.99 | 0.00 | -0.05 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 125.00 | 198.00 | 202.50 | 200.25 | 214.00 | 0.00 | 0.00% | 1.60 | 0 | 8,333 | 1.43 | 0.98 | 0.00 | -0.06 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 130.00 | 193.65 | 198.00 | 195.83 | 167.90 | 0.00 | 0.00% | 1.51 | 0 | 506 | 1.38 | 0.98 | 0.00 | -0.06 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 135.00 | 189.60 | 193.00 | 191.30 | 192.12 | +25.50 | +15.31% | 1.42 | 9 | 660 | 1.37 | 0.98 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 140.00 | 184.50 | 187.95 | 186.23 | 188.16 | -7.34 | -3.76% | 1.33 | 3 | 569 | 1.13 | 0.97 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 180.00 | 182.95 | 181.48 | 182.69 | +28.99 | +18.87% | 1.25 | 5 | 936 | 1.12 | 0.97 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 175.00 | 178.30 | 176.65 | 202.40 | 0.00 | 0.00% | 1.18 | 0 | 376 | 1.08 | 0.97 | 0.00 | -0.10 | 6/25/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 170.50 | 173.65 | 172.08 | 269.75 | 0.00 | 0.00% | 1.11 | 0 | 1,694 | 1.09 | 0.96 | 0.00 | -0.11 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 166.50 | 169.10 | 167.80 | 146.71 | 0.00 | 0.00% | 1.05 | 0 | 464 | 1.12 | 0.96 | 0.00 | -0.12 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 162.00 | 164.90 | 163.45 | 155.37 | 0.00 | 0.00% | 0.99 | 0 | 171 | 1.12 | 0.95 | 0.00 | -0.13 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 157.50 | 160.55 | 159.03 | 161.14 | 0.00 | 0.00% | 0.94 | 0 | 1,317 | 1.12 | 0.94 | 0.00 | -0.14 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 153.00 | 156.15 | 154.58 | 152.50 | +4.70 | +3.18% | 0.88 | 1 | 586 | 1.10 | 0.94 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 148.00 | 151.85 | 149.93 | 151.48 | +24.83 | +19.61% | 0.83 | 9 | 384 | 1.07 | 0.93 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 144.50 | 147.50 | 146.00 | 154.95 | 0.00 | 0.00% | 0.79 | 0 | 144 | 1.09 | 0.92 | 0.00 | -0.17 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 139.50 | 143.35 | 141.43 | 138.35 | -12.30 | -8.17% | 0.74 | 6 | 715 | 1.06 | 0.92 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 136.00 | 139.20 | 137.60 | 115.58 | 0.00 | 0.00% | 0.71 | 0 | 303 | 1.07 | 0.91 | 0.00 | -0.20 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 132.00 | 135.25 | 133.63 | 135.11 | -8.44 | -5.88% | 0.67 | 1 | 453 | 1.08 | 0.90 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 124.00 | 127.25 | 125.63 | 131.01 | 0.00 | 0.00% | 0.60 | 0 | 358 | 1.06 | 0.88 | 0.00 | -0.23 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 116.50 | 119.80 | 118.15 | 119.31 | +20.60 | +20.87% | 0.54 | 1 | 841 | 1.04 | 0.86 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 109.00 | 112.50 | 110.75 | 120.55 | 0.00 | 0.00% | 0.48 | 0 | 1,334 | 1.04 | 0.84 | 0.00 | -0.28 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 102.75 | 105.30 | 104.03 | 86.00 | 0.00 | 0.00% | 0.43 | 0 | 1,742 | 1.05 | 0.82 | 0.00 | -0.30 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 95.50 | 98.60 | 97.05 | 77.43 | 0.00 | 0.00% | 0.39 | 0 | 553 | 1.04 | 0.79 | 0.00 | -0.32 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 89.25 | 92.35 | 90.80 | 95.09 | 0.00 | 0.00% | 0.35 | 0 | 1,174 | 1.04 | 0.77 | 0.00 | -0.33 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 83.00 | 86.55 | 84.78 | 88.00 | +25.00 | +39.69% | 0.31 | 10 | 319 | 1.02 | 0.74 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 77.00 | 80.85 | 78.93 | 86.00 | 0.00 | 0.00% | 0.28 | 0 | 228 | 1.02 | 0.71 | 0.00 | -0.37 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 71.50 | 75.50 | 73.50 | 82.41 | 0.00 | 0.00% | 0.25 | 0 | 347 | 1.01 | 0.69 | 0.00 | -0.38 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 66.50 | 69.45 | 67.98 | 69.17 | -3.08 | -4.27% | 0.23 | 9,060 | 839 | 1.01 | 0.66 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 62.70 | 64.35 | 63.53 | 63.73 | -9.17 | -12.58% | 0.20 | 12,537 | 168 | 1.02 | 0.63 | 0.00 | -0.40 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 58.05 | 60.80 | 59.43 | 58.94 | -5.81 | -8.98% | 0.19 | 753 | 288 | 1.01 | 0.60 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 53.90 | 56.60 | 55.25 | 54.75 | -5.80 | -9.58% | 0.17 | 33 | 211 | 1.01 | 0.57 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 49.95 | 52.15 | 51.05 | 52.17 | -6.52 | -11.11% | 0.15 | 24 | 682 | 1.01 | 0.55 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 45.50 | 49.25 | 47.38 | 48.93 | -4.97 | -9.23% | 0.14 | 9 | 1,017 | 1.01 | 0.52 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 42.40 | 45.85 | 44.13 | 45.92 | -4.83 | -9.52% | 0.12 | 15 | 976 | 1.01 | 0.50 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 39.10 | 42.75 | 40.93 | 42.01 | -5.54 | -11.66% | 0.11 | 8 | 186 | 1.01 | 0.47 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 36.55 | 39.20 | 37.88 | 37.78 | -4.06 | -9.71% | 0.10 | 3 | 1,025 | 1.01 | 0.45 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 34.35 | 36.50 | 35.43 | 33.80 | -6.03 | -15.14% | 0.09 | 4 | 156 | 1.01 | 0.42 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 31.50 | 34.00 | 32.75 | 32.50 | -4.99 | -13.31% | 0.08 | 39 | 647 | 1.01 | 0.40 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 28.90 | 31.80 | 30.35 | 31.00 | -5.40 | -14.84% | 0.07 | 4 | 193 | 1.01 | 0.38 | 0.00 | -0.40 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 27.00 | 30.25 | 28.63 | 28.95 | -2.51 | -7.98% | 0.07 | 4 | 515 | 1.02 | 0.36 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 25.00 | 27.65 | 26.33 | 27.41 | -3.52 | -11.39% | 0.06 | 4 | 311 | 1.01 | 0.34 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 22.85 | 25.25 | 24.05 | 25.00 | -2.33 | -8.53% | 0.05 | 14 | 319 | 1.01 | 0.32 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 21.60 | 24.85 | 23.23 | 23.06 | -2.34 | -9.22% | 0.05 | 50 | 1,440 | 1.02 | 0.31 | 0.00 | -0.37 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 20.10 | 22.60 | 21.35 | 21.00 | -4.34 | -17.13% | 0.05 | 4 | 246 | 1.02 | 0.29 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 470.00 | 18.70 | 21.75 | 20.23 | 21.00 | -1.55 | -6.88% | 0.04 | 1 | 173 | 1.03 | 0.27 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 17.30 | 19.55 | 18.43 | 19.36 | -3.99 | -17.09% | 0.04 | 2 | 96 | 1.02 | 0.26 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 490.00 | 15.90 | 17.60 | 16.75 | 12.97 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.01 | 0.25 | 0.00 | -0.33 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 500.00 | 14.90 | 17.10 | 16.00 | 15.77 | -3.41 | -17.78% | 0.03 | 4 | 319 | 1.02 | 0.23 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 510.00 | 13.80 | 15.45 | 14.63 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.02 | 0.22 | 0.00 | -0.31 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 520.00 | 12.85 | 15.75 | 14.30 | 15.05 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.04 | 0.21 | 0.00 | -0.30 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 530.00 | 11.85 | 13.50 | 12.68 | 17.25 | 0.00 | 0.00% | 0.02 | 0 | 1,368 | 1.02 | 0.20 | 0.00 | -0.30 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 540.00 | 11.05 | 12.65 | 11.85 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.02 | 0.19 | 0.00 | -0.29 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 10.40 | 12.30 | 11.35 | 11.70 | -1.25 | -9.66% | 0.02 | 5 | 220 | 1.03 | 0.18 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 560.00 | 9.55 | 11.15 | 10.35 | 18.67 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.03 | 0.17 | 0.00 | -0.27 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 570.00 | 8.95 | 11.15 | 10.05 | 13.38 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.04 | 0.16 | 0.00 | -0.26 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 8.40 | 10.55 | 9.48 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.04 | 0.15 | 0.00 | -0.25 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 7.80 | 9.90 | 8.85 | 11.22 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.04 | 0.14 | 0.00 | -0.24 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 7.25 | 10.50 | 8.88 | 8.65 | -1.75 | -16.83% | 0.01 | 3 | 295 | 1.06 | 0.14 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 6.70 | 9.40 | 8.05 | 10.52 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.05 | 0.13 | 0.00 | -0.23 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 7.00 | 8.60 | 7.80 | 9.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.06 | 0.12 | 0.00 | -0.22 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 5.95 | 8.45 | 7.20 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.06 | 0.12 | 0.00 | -0.21 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 640.00 | 5.40 | 7.55 | 6.48 | 8.54 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.05 | 0.11 | 0.00 | -0.21 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 650.00 | 5.05 | 8.10 | 6.58 | 8.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.07 | 0.11 | 0.00 | -0.20 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 660.00 | 4.70 | 6.60 | 5.65 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.10 | 0.00 | -0.20 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 670.00 | 4.35 | 7.05 | 5.70 | 5.40 | -2.00 | -27.03% | 0.01 | 14 | 113 | 1.07 | 0.10 | 0.00 | -0.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,189 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2,036 | 2.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.79 | 0.90 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 340 | 2.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.54 | 1.27 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:02 PM EST |
| 60.00 | 0.02 | 0.24 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 5,054 | 438 | 1.43 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.74 | 1.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.25 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.42 | 0.71 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.79 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/10/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.56 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.76 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,462 | 1.72 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 4.05 | 2.03 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 272 | 1.96 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.60 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.11 | 1.06 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.75 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.22 | -0.05 | -18.52% | 0.00 | 2 | 4,158 | 1.20 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.44 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 7/10/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.74 | 1.37 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,633 | 1.73 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.98 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.40 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 7/10/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 0.66 | 0.43 | 0.35 | -0.30 | -46.16% | 0.00 | 2 | 3,224 | 1.20 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.13 | 0.57 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 1.36 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 7/10/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.31 | 0.66 | 0.55 | +0.05 | +10.00% | 0.01 | 3 | 5,226 | 1.34 | -0.01 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 115.00 | 0.26 | 1.03 | 0.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 1.12 | -0.01 | 0.00 | -0.04 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 120.00 | 0.36 | 1.40 | 0.88 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2,879 | 1.13 | -0.01 | 0.00 | -0.05 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 125.00 | 0.50 | 1.38 | 0.94 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 1.11 | -0.02 | 0.00 | -0.06 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 130.00 | 0.73 | 1.58 | 1.16 | 1.11 | -0.61 | -35.47% | 0.01 | 3 | 1,049 | 1.11 | -0.02 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 135.00 | 0.94 | 1.79 | 1.37 | 1.41 | -0.69 | -32.86% | 0.01 | 4 | 1,078 | 1.10 | -0.02 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 140.00 | 1.32 | 2.51 | 1.92 | 1.83 | -0.04 | -2.14% | 0.01 | 12 | 878 | 1.13 | -0.03 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 145.00 | 1.29 | 2.20 | 1.75 | 1.87 | +0.33 | +21.43% | 0.01 | 2 | 250 | 1.07 | -0.03 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 1.80 | 2.76 | 2.28 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2,049 | 1.09 | -0.03 | 0.00 | -0.10 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 155.00 | 2.11 | 4.60 | 3.36 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.13 | -0.04 | 0.00 | -0.11 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 160.00 | 2.20 | 4.30 | 3.25 | 2.88 | -0.19 | -6.19% | 0.02 | 10 | 1,487 | 1.09 | -0.04 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 165.00 | 2.84 | 4.70 | 3.77 | 3.70 | +0.17 | +4.82% | 0.02 | 1 | 98 | 1.09 | -0.05 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 170.00 | 3.70 | 4.85 | 4.28 | 4.27 | +0.12 | +2.90% | 0.03 | 1 | 1,584 | 1.08 | -0.06 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 175.00 | 4.25 | 5.15 | 4.70 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 479 | 1.07 | -0.06 | 0.00 | -0.15 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 4.15 | 5.95 | 5.05 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 531 | 1.05 | -0.07 | 0.00 | -0.16 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 5.40 | 7.00 | 6.20 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 600 | 1.07 | -0.08 | 0.00 | -0.17 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 6.20 | 7.25 | 6.73 | 6.45 | -0.13 | -1.98% | 0.04 | 27 | 106 | 1.05 | -0.08 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 6.15 | 8.80 | 7.48 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 743 | 1.04 | -0.09 | 0.00 | -0.20 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 8.00 | 8.90 | 8.45 | 8.18 | -0.32 | -3.77% | 0.04 | 3 | 1,706 | 1.05 | -0.10 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 9.65 | 10.75 | 10.20 | 10.45 | +0.38 | +3.78% | 0.05 | 2 | 1,308 | 1.03 | -0.12 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 12.25 | 14.65 | 13.45 | 12.42 | -0.55 | -4.25% | 0.06 | 1 | 726 | 1.06 | -0.14 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 13.95 | 16.00 | 14.98 | 15.15 | +0.48 | +3.28% | 0.07 | 11 | 2,956 | 1.02 | -0.16 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 16.85 | 18.95 | 17.90 | 17.40 | -0.20 | -1.14% | 0.07 | 1 | 768 | 1.02 | -0.18 | 0.00 | -0.30 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 20.15 | 23.15 | 21.65 | 21.11 | -0.44 | -2.05% | 0.09 | 11 | 1,720 | 1.02 | -0.21 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 24.80 | 25.90 | 25.35 | 24.90 | +1.35 | +5.74% | 0.10 | 94 | 969 | 1.02 | -0.23 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 28.70 | 29.25 | 28.98 | 28.65 | +0.15 | +0.53% | 0.11 | 23 | 94 | 1.02 | -0.26 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 32.60 | 34.25 | 33.43 | 32.45 | +0.95 | +3.02% | 0.12 | 31 | 405 | 1.02 | -0.29 | 0.00 | -0.37 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 36.85 | 39.40 | 38.13 | 37.68 | +1.83 | +5.11% | 0.13 | 4 | 462 | 1.02 | -0.31 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 41.80 | 44.50 | 43.15 | 42.09 | +1.14 | +2.79% | 0.14 | 21 | 1,108 | 1.02 | -0.34 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 47.20 | 49.25 | 48.23 | 49.50 | +3.80 | +8.32% | 0.16 | 5 | 586 | 1.01 | -0.37 | 0.00 | -0.40 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 52.65 | 55.25 | 53.95 | 52.43 | -0.27 | -0.52% | 0.17 | 2 | 764 | 1.02 | -0.40 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 57.85 | 60.35 | 59.10 | 58.48 | +2.08 | +3.69% | 0.18 | 1 | 467 | 1.00 | -0.42 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 63.15 | 66.55 | 64.85 | 68.30 | +6.00 | +9.64% | 0.19 | 1 | 210 | 1.00 | -0.45 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 70.10 | 72.45 | 71.28 | 69.60 | -0.90 | -1.28% | 0.20 | 5 | 692 | 1.00 | -0.48 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 76.80 | 79.40 | 78.10 | 78.75 | +4.35 | +5.85% | 0.22 | 5 | 177 | 1.00 | -0.50 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 83.55 | 86.30 | 84.93 | 82.80 | +2.65 | +3.31% | 0.23 | 2 | 147 | 1.00 | -0.53 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 90.70 | 93.35 | 92.03 | 89.85 | -9.33 | -9.41% | 0.24 | 7 | 732 | 1.00 | -0.55 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 98.00 | 100.65 | 99.33 | 97.97 | 0.00 | 0.00% | 0.25 | 0 | 142 | 1.01 | -0.58 | 0.00 | -0.41 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 400.00 | 105.10 | 108.00 | 106.55 | 102.10 | 0.00 | 0.00% | 0.27 | 0 | 123 | 1.00 | -0.60 | 0.00 | -0.41 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 410.00 | 113.10 | 115.90 | 114.50 | 108.90 | 0.00 | 0.00% | 0.28 | 0 | 366 | 1.01 | -0.62 | 0.00 | -0.40 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 420.00 | 121.05 | 123.50 | 122.28 | 117.25 | 0.00 | 0.00% | 0.29 | 0 | 81 | 1.01 | -0.64 | 0.00 | -0.39 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 430.00 | 129.00 | 131.50 | 130.25 | 131.84 | 0.00 | 0.00% | 0.30 | 0 | 509 | 1.01 | -0.66 | 0.00 | -0.39 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 440.00 | 136.50 | 140.00 | 138.25 | 154.80 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.01 | -0.68 | 0.00 | -0.38 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 450.00 | 144.80 | 148.00 | 146.40 | 143.90 | +2.80 | +1.99% | 0.33 | 2 | 17 | 1.01 | -0.69 | 0.00 | -0.37 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 460.00 | 153.25 | 156.50 | 154.88 | % | 0.34 | 0 | 0 | 1.01 | -0.71 | 0.00 | -0.36 | 7/10/2026 4:00:02 PM EST | |||
| 470.00 | 161.75 | 165.00 | 163.38 | 123.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.02 | -0.73 | 0.00 | -0.35 | 6/16/2026 | 7/10/2026 4:00:02 PM EST |
| 480.00 | 171.05 | 173.50 | 172.28 | 143.00 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.02 | -0.74 | 0.00 | -0.34 | 6/23/2026 | 7/10/2026 4:00:02 PM EST |
| 490.00 | 179.15 | 182.50 | 180.83 | 157.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -0.75 | 0.00 | -0.33 | 6/23/2026 | 7/10/2026 4:00:02 PM EST |
| 500.00 | 188.10 | 191.00 | 189.55 | 190.00 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.01 | -0.77 | 0.00 | -0.32 | 6/29/2026 | 7/10/2026 4:00:02 PM EST |
| 510.00 | 197.15 | 200.00 | 198.58 | 216.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.02 | -0.78 | 0.00 | -0.31 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 520.00 | 206.15 | 209.00 | 207.58 | 177.00 | 0.00 | 0.00% | 0.40 | 0 | 385 | 1.02 | -0.79 | 0.00 | -0.30 | 6/23/2026 | 7/10/2026 4:00:02 PM EST |
| 530.00 | 215.25 | 218.50 | 216.88 | % | 0.41 | 0 | 0 | 1.02 | -0.80 | 0.00 | -0.30 | 7/10/2026 4:00:02 PM EST | |||
| 540.00 | 224.40 | 227.50 | 225.95 | 245.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | -0.81 | 0.00 | -0.29 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 550.00 | 232.90 | 236.50 | 234.70 | % | 0.43 | 0 | 0 | 1.03 | -0.82 | 0.00 | -0.28 | 7/10/2026 4:00:02 PM EST | |||
| 560.00 | 242.75 | 246.00 | 244.38 | % | 0.44 | 0 | 0 | 1.04 | -0.83 | 0.00 | -0.27 | 7/10/2026 4:00:02 PM EST | |||
| 570.00 | 252.25 | 255.50 | 253.88 | 273.85 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.03 | -0.84 | 0.00 | -0.26 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 580.00 | 261.65 | 265.00 | 263.33 | 187.80 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.04 | -0.85 | 0.00 | -0.25 | 6/18/2026 | 7/10/2026 4:00:02 PM EST |
| 590.00 | 271.25 | 274.00 | 272.63 | 230.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.03 | -0.86 | 0.00 | -0.24 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 600.00 | 280.70 | 283.50 | 282.10 | 302.85 | 0.00 | 0.00% | 0.47 | 0 | 87 | 1.04 | -0.86 | 0.00 | -0.24 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 610.00 | 290.10 | 293.50 | 291.80 | 282.80 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.04 | -0.87 | 0.00 | -0.23 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 620.00 | 299.95 | 303.00 | 301.48 | 238.85 | 0.00 | 0.00% | 0.49 | 0 | 117 | 1.05 | -0.88 | 0.00 | -0.22 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 630.00 | 309.70 | 312.50 | 311.10 | 265.90 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.05 | -0.88 | 0.00 | -0.21 | 6/15/2026 | 7/10/2026 4:00:02 PM EST |
| 640.00 | 318.35 | 322.80 | 320.58 | 292.20 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.06 | -0.89 | 0.00 | -0.21 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |
| 650.00 | 328.40 | 331.50 | 329.95 | % | 0.51 | 0 | 0 | 1.06 | -0.89 | 0.00 | -0.20 | 7/10/2026 4:00:02 PM EST | |||
| 660.00 | 338.10 | 341.50 | 339.80 | % | 0.51 | 0 | 0 | 1.07 | -0.90 | 0.00 | -0.20 | 7/10/2026 4:00:02 PM EST | |||
| 670.00 | 347.80 | 351.00 | 349.40 | 320.55 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.07 | -0.90 | 0.00 | -0.19 | 6/30/2026 | 7/10/2026 4:00:02 PM EST |