Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $113.29 as of 12/23/2025 10:57:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 25.40 | 28.20 | 26.80 | 29.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 90.00 | 20.40 | 23.35 | 21.88 | 24.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 95.00 | 15.40 | 18.35 | 16.88 | % | 0.18 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 100.00 | 10.40 | 12.95 | 11.68 | 14.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 101.00 | 9.85 | 11.80 | 10.83 | 13.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 102.00 | 8.55 | 10.85 | 9.70 | % | 0.10 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 12/23/2025 12:59:06 PM EST | |||
| 103.00 | 7.60 | 9.85 | 8.73 | % | 0.08 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.05 | 12/23/2025 12:59:06 PM EST | |||
| 104.00 | 6.90 | 8.90 | 7.90 | % | 0.08 | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.07 | 12/23/2025 12:59:06 PM EST | |||
| 105.00 | 5.65 | 7.95 | 6.80 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.97 | 0.94 | 0.03 | -0.12 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 106.00 | 4.75 | 7.05 | 5.90 | % | 0.06 | 0 | 0 | 0.91 | 0.91 | 0.04 | -0.15 | 12/23/2025 12:59:06 PM EST | |||
| 107.00 | 4.05 | 6.20 | 5.13 | % | 0.05 | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.17 | 12/23/2025 12:59:06 PM EST | |||
| 108.00 | 3.25 | 5.20 | 4.23 | % | 0.04 | 0 | 0 | 0.72 | 0.83 | 0.06 | -0.19 | 12/23/2025 12:59:06 PM EST | |||
| 109.00 | 2.57 | 3.65 | 3.11 | 2.74 | -1.76 | -39.12% | 0.03 | 10 | 14 | 0.43 | 0.77 | 0.08 | -0.21 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 110.00 | 2.21 | 2.74 | 2.48 | 2.53 | -1.67 | -39.77% | 0.02 | 38 | 313 | 0.42 | 0.69 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 111.00 | 1.78 | 2.00 | 1.89 | 1.84 | % | 0.02 | 234 | 0 | 0.37 | 0.58 | 0.12 | -0.24 | 12/23/2025 | 12/23/2025 12:59:06 PM EST | |
| 112.00 | 1.25 | 1.34 | 1.30 | 1.28 | -1.24 | -49.21% | 0.01 | 182 | 14 | 0.34 | 0.46 | 0.12 | -0.23 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 113.00 | 0.85 | 0.93 | 0.89 | 0.87 | -1.05 | -54.69% | 0.01 | 701 | 151 | 0.34 | 0.35 | 0.11 | -0.22 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 114.00 | 0.56 | 0.62 | 0.59 | 0.62 | -0.96 | -60.76% | 0.01 | 262 | 180 | 0.35 | 0.25 | 0.09 | -0.19 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 115.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.75 | -65.22% | 0.00 | 396 | 678 | 0.35 | 0.18 | 0.08 | -0.16 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 116.00 | 0.23 | 0.29 | 0.26 | 0.22 | -0.58 | -72.50% | 0.00 | 193 | 520 | 0.37 | 0.13 | 0.06 | -0.14 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 117.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.40 | -71.43% | 0.00 | 90 | 344 | 0.37 | 0.09 | 0.04 | -0.11 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 118.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.24 | -66.67% | 0.00 | 276 | 279 | 0.39 | 0.06 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 119.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 254 | 406 | 0.42 | 0.04 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 201 | 981 | 0.45 | 0.03 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 121.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 20 | 131 | 0.47 | 0.02 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 122.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 96 | 228 | 0.51 | 0.01 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 123.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 104 | 537 | 0.53 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 124.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 75 | 599 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 126.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.05 | +125.00% | 0.00 | 9 | 459 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 129.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 130.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 52 | 297 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 132.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 111 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 134.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 136.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 66 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 137.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 138.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 457 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 141.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 142.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 206 | 165 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 143.00 | 0.00 | 0.19 | 0.10 | 0.39 | +0.37 | +1,850.00% | 0.00 | 20 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 146.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 147.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 148.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 149.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 152.50 | 0.00 | 1.13 | 0.57 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 74 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 162.50 | 0.00 | 0.78 | 0.39 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 167.50 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 172.50 | 0.00 | 1.86 | 0.93 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 22 | 3.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 175.00 | 0.00 | 2.49 | 1.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 177.50 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:59:06 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:59:06 PM EST |
| 182.50 | 0.00 | 2.52 | 1.26 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:59:06 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:06 PM EST |
| 187.50 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:06 PM EST |
| 192.50 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 195.00 | 0.00 | 1.97 | 0.99 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 197.50 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 200.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 267 | 4.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:06 PM EST |
| 205.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 215.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 235.00 | 0.00 | 2.52 | 1.26 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:06 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 245.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 250.00 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 100 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 150 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 1,456 | 0.53 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 408 | 0.68 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 102.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 3 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST | |
| 103.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 35 | 116 | 0.47 | -0.03 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 104.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 12 | 22 | 0.44 | -0.04 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 180 | 648 | 0.41 | -0.06 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 106.00 | 0.12 | 0.19 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 68 | 55 | 0.40 | -0.09 | 0.04 | -0.15 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 107.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 29 | 435 | 0.38 | -0.12 | 0.05 | -0.17 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 108.00 | 0.28 | 0.35 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 96 | 320 | 0.35 | -0.17 | 0.06 | -0.19 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 109.00 | 0.45 | 0.49 | 0.47 | 0.44 | 0.00 | 0.00% | 0.00 | 391 | 368 | 0.35 | -0.23 | 0.08 | -0.21 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 110.00 | 0.69 | 0.74 | 0.72 | 0.70 | +0.09 | +14.76% | 0.01 | 2,408 | 1,700 | 0.35 | -0.31 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 111.00 | 1.04 | 1.09 | 1.07 | 1.09 | +0.23 | +26.75% | 0.01 | 3,088 | 197 | 0.35 | -0.42 | 0.12 | -0.24 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 112.00 | 1.50 | 1.60 | 1.55 | 1.65 | +0.50 | +43.48% | 0.01 | 814 | 270 | 0.35 | -0.54 | 0.12 | -0.23 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 113.00 | 1.90 | 2.35 | 2.13 | 2.15 | +0.55 | +34.38% | 0.02 | 528 | 225 | 0.30 | -0.65 | 0.11 | -0.22 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 114.00 | 2.37 | 3.40 | 2.89 | 2.93 | +0.83 | +39.53% | 0.03 | 140 | 232 | 0.49 | -0.75 | 0.09 | -0.19 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 115.00 | 3.30 | 4.00 | 3.65 | 3.72 | +1.11 | +42.53% | 0.03 | 101 | 906 | 0.40 | -0.82 | 0.08 | -0.16 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 116.00 | 4.20 | 5.05 | 4.63 | 4.79 | +1.04 | +27.74% | 0.04 | 8 | 799 | 0.54 | -0.87 | 0.06 | -0.14 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 117.00 | 5.00 | 5.50 | 5.25 | 5.45 | +1.66 | +43.80% | 0.04 | 21 | 451 | 0.49 | -0.91 | 0.04 | -0.11 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 118.00 | 5.60 | 6.75 | 6.18 | 6.75 | +1.55 | +29.81% | 0.05 | 13 | 87 | 0.53 | -0.94 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 119.00 | 6.35 | 8.60 | 7.48 | 7.52 | +1.76 | +30.56% | 0.06 | 15 | 158 | 0.92 | -0.96 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 120.00 | 7.85 | 8.85 | 8.35 | 8.48 | +1.67 | +24.53% | 0.07 | 37 | 346 | 0.73 | -0.97 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 121.00 | 8.20 | 10.55 | 9.38 | 9.64 | +1.89 | +24.39% | 0.08 | 13 | 33 | 1.05 | -0.98 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 122.00 | 9.35 | 11.55 | 10.45 | 10.60 | +1.82 | +20.73% | 0.09 | 18 | 143 | 1.11 | -0.99 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 123.00 | 9.75 | 11.90 | 10.83 | 10.85 | +1.00 | +10.16% | 0.09 | 17 | 102 | 0.89 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 124.00 | 11.20 | 13.70 | 12.45 | 12.00 | +1.23 | +11.43% | 0.10 | 7 | 317 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 125.00 | 12.40 | 14.20 | 13.30 | 13.53 | +1.57 | +13.13% | 0.11 | 37 | 276 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 126.00 | 12.90 | 15.70 | 14.30 | 12.87 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.38 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 127.00 | 13.90 | 16.70 | 15.30 | 13.87 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.43 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 128.00 | 14.90 | 17.70 | 16.30 | 15.44 | +0.63 | +4.26% | 0.13 | 2 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 129.00 | 15.90 | 18.70 | 17.30 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 130.00 | 17.30 | 19.60 | 18.45 | 16.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 131.00 | 17.90 | 20.70 | 19.30 | 16.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 132.00 | 18.70 | 21.70 | 20.20 | 17.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 133.00 | 19.70 | 22.70 | 21.20 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 134.00 | 20.90 | 23.70 | 22.30 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 135.00 | 21.90 | 24.60 | 23.25 | 23.25 | +2.52 | +12.16% | 0.17 | 3 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 136.00 | 22.85 | 25.70 | 24.28 | 20.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 137.00 | 23.85 | 26.70 | 25.28 | 19.77 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 138.00 | 24.85 | 27.70 | 26.28 | 24.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 139.00 | 25.85 | 28.70 | 27.28 | 19.34 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:06 PM EST |
| 140.00 | 26.55 | 30.25 | 28.40 | 29.10 | +3.60 | +14.12% | 0.20 | 4 | 8 | 2.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 141.00 | 27.55 | 31.25 | 29.40 | 27.46 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 142.00 | 28.55 | 32.25 | 30.40 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 143.00 | 29.55 | 33.25 | 31.40 | 27.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.47 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 144.00 | 30.55 | 34.25 | 32.40 | 29.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 145.00 | 32.20 | 34.45 | 33.33 | 30.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 146.00 | 32.55 | 36.25 | 34.40 | 9.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:06 PM EST |
| 147.00 | 33.55 | 37.25 | 35.40 | 23.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 148.00 | 34.55 | 38.25 | 36.40 | 28.65 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.69 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 149.00 | 35.55 | 39.25 | 37.40 | 22.88 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 150.00 | 36.55 | 40.25 | 38.40 | 37.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 152.50 | 39.05 | 42.75 | 40.90 | 25.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 155.00 | 41.55 | 45.25 | 43.40 | 29.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 157.50 | 44.05 | 47.75 | 45.90 | 43.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 160.00 | 46.35 | 50.35 | 48.35 | 43.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:06 PM EST |
| 162.50 | 49.05 | 52.75 | 50.90 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 165.00 | 51.55 | 55.25 | 53.40 | 34.93 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:06 PM EST |
| 167.50 | 54.05 | 57.75 | 55.90 | % | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 170.00 | 56.55 | 60.25 | 58.40 | 30.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:06 PM EST |
| 172.50 | 59.05 | 62.75 | 60.90 | 38.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:59:06 PM EST |
| 175.00 | 61.55 | 65.25 | 63.40 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:59:06 PM EST |
| 177.50 | 64.05 | 67.75 | 65.90 | % | 0.37 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 180.00 | 66.55 | 70.25 | 68.40 | % | 0.38 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 182.50 | 69.05 | 72.75 | 70.90 | % | 0.39 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 185.00 | 71.55 | 75.25 | 73.40 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 187.50 | 74.05 | 77.75 | 75.90 | % | 0.40 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 190.00 | 76.55 | 80.25 | 78.40 | % | 0.41 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 192.50 | 79.05 | 82.75 | 80.90 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 195.00 | 81.55 | 85.25 | 83.40 | % | 0.43 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 197.50 | 84.05 | 87.75 | 85.90 | % | 0.43 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 200.00 | 86.55 | 90.25 | 88.40 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 205.00 | 91.55 | 95.25 | 93.40 | % | 0.46 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 210.00 | 96.55 | 100.25 | 98.40 | % | 0.47 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 215.00 | 101.55 | 105.25 | 103.40 | % | 0.48 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 220.00 | 106.55 | 110.25 | 108.40 | % | 0.49 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 225.00 | 111.55 | 115.25 | 113.40 | % | 0.50 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 230.00 | 116.55 | 120.25 | 118.40 | % | 0.51 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 235.00 | 121.55 | 125.25 | 123.40 | % | 0.53 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 240.00 | 126.55 | 130.25 | 128.40 | % | 0.54 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 245.00 | 131.55 | 135.25 | 133.40 | % | 0.54 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 250.00 | 136.55 | 140.25 | 138.40 | % | 0.55 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST |