Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $107.80 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 24.95 | 28.75 | 24.43 | -11.81 | -32.59% | 2 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 21.10 | 22.90 | 39.29 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 86.00 | 19.95 | 21.80 | 17.15 | % | 4 | 0 | 1.90 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 87.00 | 18.70 | 20.85 | 17.94 | % | 1 | 0 | 1.91 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 88.00 | 17.35 | 19.70 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 89.00 | 16.50 | 19.00 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 90.00 | 15.80 | 17.85 | 18.20 | 0.00 | 0.00% | 0 | 27 | 1.63 | 0.96 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 91.00 | 14.55 | 17.10 | % | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.10 | 3/31/2025 3:59:53 PM EST | |||
| 92.00 | 14.00 | 16.05 | % | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.11 | 3/31/2025 3:59:53 PM EST | |||
| 93.00 | 13.30 | 14.70 | 14.55 | 0.00 | 0.00% | 0 | 40 | 1.46 | 0.94 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 94.00 | 11.80 | 13.90 | 16.21 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.93 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 11.65 | 13.05 | 11.55 | -12.49 | -51.96% | 7 | 6 | 1.40 | 0.91 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 96.00 | 10.20 | 11.70 | 9.25 | -5.20 | -35.99% | 1 | 31 | 1.20 | 0.89 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 97.00 | 9.50 | 11.65 | 8.20 | % | 30 | 0 | 1.26 | 0.87 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 98.00 | 8.60 | 10.75 | 8.90 | -2.65 | -22.95% | 59 | 65 | 0.92 | 0.85 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 99.00 | 7.85 | 8.80 | 10.24 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.82 | 0.03 | -0.28 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 7.70 | 8.05 | 7.60 | -1.95 | -20.42% | 83 | 32 | 0.86 | 0.79 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 101.00 | 6.20 | 7.25 | 6.80 | -1.70 | -20.00% | 20 | 47 | 0.85 | 0.76 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 102.00 | 6.25 | 6.50 | 6.05 | -0.85 | -12.32% | 46 | 13 | 0.83 | 0.72 | 0.04 | -0.35 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 103.00 | 5.55 | 5.75 | 5.60 | -1.08 | -16.17% | 64 | 47 | 0.81 | 0.68 | 0.04 | -0.37 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 104.00 | 4.85 | 5.00 | 4.66 | -4.59 | -49.63% | 98 | 27 | 0.80 | 0.64 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 4.25 | 4.35 | 4.30 | -0.77 | -15.19% | 331 | 54 | 0.79 | 0.59 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 106.00 | 3.65 | 3.85 | 3.50 | -1.40 | -28.58% | 202 | 27 | 0.77 | 0.54 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 107.00 | 3.10 | 3.25 | 3.20 | -0.50 | -13.52% | 248 | 91 | 0.76 | 0.49 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 108.00 | 2.67 | 2.87 | 2.66 | -0.95 | -26.32% | 283 | 69 | 0.74 | 0.44 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 109.00 | 2.23 | 2.31 | 2.26 | -0.89 | -28.26% | 190 | 67 | 0.74 | 0.39 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 1.85 | 1.92 | 1.85 | -0.91 | -32.98% | 548 | 139 | 0.73 | 0.35 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 111.00 | 1.51 | 1.58 | 1.52 | -0.67 | -30.60% | 247 | 86 | 0.72 | 0.30 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 112.00 | 1.22 | 1.28 | 1.25 | -0.74 | -37.19% | 207 | 215 | 0.71 | 0.26 | 0.04 | -0.31 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 113.00 | 0.98 | 1.03 | 1.03 | -0.60 | -36.81% | 94 | 208 | 0.71 | 0.22 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 114.00 | 0.77 | 0.82 | 0.75 | -0.65 | -46.43% | 117 | 217 | 0.71 | 0.18 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 0.61 | 0.65 | 0.63 | -0.51 | -44.74% | 360 | 401 | 0.70 | 0.15 | 0.03 | -0.22 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 116.00 | 0.47 | 0.51 | 0.44 | -0.52 | -54.17% | 112 | 372 | 0.69 | 0.13 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 117.00 | 0.36 | 0.40 | 0.41 | -0.35 | -46.06% | 111 | 191 | 0.69 | 0.10 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 118.00 | 0.28 | 0.31 | 0.29 | -0.36 | -55.39% | 1,018 | 251 | 0.69 | 0.09 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 119.00 | 0.21 | 0.24 | 0.17 | -0.28 | -62.23% | 75 | 250 | 0.69 | 0.07 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 0.16 | 0.18 | 0.17 | -0.25 | -59.53% | 278 | 551 | 0.69 | 0.06 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 121.00 | 0.05 | 0.39 | 0.12 | -0.26 | -68.43% | 225 | 392 | 0.75 | 0.05 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 122.00 | 0.04 | 0.13 | 0.09 | -0.19 | -67.86% | 14 | 73 | 0.68 | 0.04 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 123.00 | 0.05 | 0.21 | 0.08 | -0.14 | -63.64% | 27 | 119 | 0.74 | 0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 124.00 | 0.03 | 0.16 | 0.11 | -0.04 | -26.67% | 1 | 114 | 0.73 | 0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.06 | 0.07 | -0.06 | -46.16% | 14 | 375 | 0.72 | 0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 126.00 | 0.03 | 0.09 | 0.06 | -0.07 | -53.85% | 25 | 111 | 0.75 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 127.00 | 0.02 | 0.09 | 0.04 | -0.04 | -50.00% | 133 | 611 | 0.79 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 128.00 | 0.01 | 0.06 | 0.02 | -0.06 | -75.00% | 2 | 223 | 0.74 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 129.00 | 0.01 | 0.23 | 0.13 | -0.08 | -38.10% | 7 | 77 | 0.88 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 0.12 | 0.02 | -0.05 | -71.43% | 46 | 605 | 0.78 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 131.00 | 0.01 | 0.55 | 0.02 | -0.06 | -75.00% | 1 | 104 | 1.05 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 13 | 235 | 0.92 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 133.00 | 0.00 | 0.20 | 0.10 | +0.07 | +233.34% | 10 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 131 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 192 | 630 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 136.00 | 0.00 | 0.83 | 0.03 | -0.08 | -72.73% | 14 | 213 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 137.00 | 0.01 | 0.23 | 0.02 | -0.01 | -33.34% | 42 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 138.00 | 0.00 | 0.84 | 0.03 | -0.11 | -78.58% | 44 | 49 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 139.00 | 0.00 | 0.15 | 0.01 | -0.03 | -75.00% | 43 | 127 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 14 | 318 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 388 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 143.00 | 0.00 | 0.53 | 0.02 | -0.16 | -88.89% | 1 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 0.62 | 0.42 | +0.15 | +55.56% | 1 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 173 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 148.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 1.27 | 0.95 | 0.00 | 0.00% | 0 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 446 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 62 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 68 | 2.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 83 | 2.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 39 | 3.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 114 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 1.46 | 0.69 | 0.00 | 0.00% | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.73 | 0.01 | 0.00 | 0.00% | 0 | 81 | 3.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 1.46 | 0.27 | 0.00 | 0.00% | 0 | 16 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.73 | 1.09 | 0.00 | 0.00% | 0 | 119 | 3.38 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 1.73 | 0.27 | 0.00 | 0.00% | 0 | 32 | 3.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 38 | 2.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 1.46 | 0.07 | 0.00 | 0.00% | 0 | 12 | 3.44 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.73 | 0.03 | 0.00 | 0.00% | 0 | 22 | 3.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.46 | 0.28 | 0.00 | 0.00% | 0 | 25 | 3.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.73 | 0.67 | 0.00 | 0.00% | 0 | 23 | 3.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 1.46 | 0.53 | 0.00 | 0.00% | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.46 | 0.22 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.46 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.46 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.91 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.06 | 0.05 | +0.02 | +66.67% | 107 | 124 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.11 | 0.11 | +0.04 | +57.15% | 13 | 151 | 0.96 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 86.00 | 0.04 | 0.16 | 0.11 | -0.01 | -8.34% | 32 | 19 | 1.03 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 87.00 | 0.04 | 0.34 | 0.28 | +0.16 | +133.34% | 2 | 25 | 1.07 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 88.00 | 0.06 | 0.24 | 0.20 | +0.08 | +66.67% | 38 | 13 | 1.00 | -0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 89.00 | 0.07 | 0.23 | 0.41 | +0.28 | +215.39% | 23 | 162 | 0.95 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 0.08 | 0.23 | 0.25 | +0.08 | +47.06% | 199 | 84 | 0.86 | -0.04 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 91.00 | 0.10 | 0.23 | 0.22 | -0.01 | -4.35% | 14 | 42 | 0.88 | -0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 92.00 | 0.21 | 0.25 | 0.25 | -0.06 | -19.36% | 24 | 26 | 0.89 | -0.05 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 93.00 | 0.26 | 0.29 | 0.30 | +0.02 | +7.15% | 116 | 22 | 0.87 | -0.06 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 94.00 | 0.31 | 0.34 | 0.40 | +0.07 | +21.22% | 55 | 9 | 0.85 | -0.07 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 0.38 | 0.42 | 0.45 | +0.01 | +2.28% | 161 | 440 | 0.84 | -0.09 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 96.00 | 0.45 | 0.50 | 0.57 | +0.10 | +21.28% | 51 | 26 | 0.83 | -0.11 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 97.00 | 0.56 | 0.61 | 0.64 | -0.11 | -14.67% | 47 | 44 | 0.81 | -0.13 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 98.00 | 0.67 | 0.73 | 0.71 | -0.09 | -11.25% | 298 | 146 | 0.80 | -0.15 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 99.00 | 0.81 | 0.88 | 0.95 | +0.02 | +2.16% | 164 | 18 | 0.79 | -0.18 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 0.99 | 1.05 | 1.03 | -0.12 | -10.44% | 477 | 429 | 0.77 | -0.21 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 101.00 | 1.19 | 1.26 | 1.26 | -0.08 | -5.97% | 85 | 115 | 0.76 | -0.24 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 102.00 | 1.42 | 1.49 | 1.50 | -0.07 | -4.46% | 152 | 76 | 0.75 | -0.28 | 0.04 | -0.35 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 103.00 | 1.74 | 1.79 | 1.85 | 0.00 | 0.00% | 107 | 234 | 0.74 | -0.32 | 0.04 | -0.37 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 104.00 | 2.01 | 2.09 | 2.29 | +0.14 | +6.52% | 126 | 197 | 0.73 | -0.36 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 2.27 | 2.46 | 2.50 | +0.01 | +0.41% | 149 | 1,077 | 0.72 | -0.41 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 106.00 | 2.67 | 2.87 | 2.83 | -0.07 | -2.42% | 57 | 65 | 0.70 | -0.46 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 107.00 | 3.25 | 3.40 | 3.89 | +0.44 | +12.76% | 32 | 119 | 0.69 | -0.51 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 108.00 | 3.75 | 3.90 | 4.40 | +0.35 | +8.65% | 88 | 423 | 0.68 | -0.56 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 109.00 | 4.30 | 4.45 | 5.35 | +0.70 | +15.06% | 38 | 162 | 0.67 | -0.61 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 4.90 | 5.10 | 5.95 | +1.16 | +24.22% | 87 | 1,067 | 0.66 | -0.65 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 111.00 | 5.50 | 5.75 | 6.75 | +0.60 | +9.76% | 5 | 186 | 0.65 | -0.70 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 112.00 | 6.30 | 6.45 | 8.15 | +1.45 | +21.65% | 5 | 191 | 0.64 | -0.74 | 0.04 | -0.31 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 113.00 | 7.05 | 7.25 | 7.92 | +0.62 | +8.50% | 6 | 88 | 0.61 | -0.78 | 0.04 | -0.28 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 114.00 | 7.80 | 8.75 | 8.00 | +0.55 | +7.39% | 14 | 207 | 1.09 | -0.82 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 8.70 | 9.60 | 8.70 | +0.55 | +6.75% | 18 | 425 | 0.71 | -0.85 | 0.03 | -0.22 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 116.00 | 8.85 | 9.85 | 10.30 | +1.47 | +16.65% | 1 | 266 | 1.03 | -0.87 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 117.00 | 10.40 | 11.40 | 9.85 | 0.00 | 0.00% | 0 | 323 | 1.04 | -0.90 | 0.02 | -0.17 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 118.00 | 10.50 | 12.45 | 14.59 | +4.03 | +38.17% | 2 | 56 | 1.16 | -0.91 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 119.00 | 11.75 | 13.20 | 11.85 | 0.00 | 0.00% | 0 | 165 | 1.22 | -0.93 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 12.75 | 14.35 | 14.37 | +2.14 | +17.50% | 52 | 336 | 1.22 | -0.94 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 121.00 | 13.80 | 15.60 | 17.87 | +8.76 | +96.16% | 5 | 51 | 1.34 | -0.95 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 122.00 | 14.85 | 16.65 | 16.28 | +6.05 | +59.14% | 2 | 86 | 1.33 | -0.96 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 123.00 | 15.20 | 17.85 | 20.90 | +14.24 | +213.82% | 4 | 21 | 1.48 | -0.97 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 124.00 | 16.55 | 17.95 | 16.56 | 0.00 | 0.00% | 0 | 208 | 1.41 | -0.97 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 17.55 | 18.55 | 19.48 | +1.42 | +7.87% | 44 | 185 | 1.30 | -0.98 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 126.00 | 18.70 | 19.70 | 24.22 | +7.49 | +44.77% | 41 | 100 | 1.41 | -0.98 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 127.00 | 19.60 | 20.85 | 24.86 | +5.27 | +26.91% | 40 | 92 | 1.20 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 128.00 | 20.60 | 21.90 | 21.86 | +1.46 | +7.16% | 1 | 69 | 1.49 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 129.00 | 21.25 | 23.80 | 27.10 | +10.36 | +61.89% | 2 | 34 | 1.83 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 22.80 | 23.50 | 23.96 | +1.86 | +8.42% | 19 | 150 | 1.81 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 131.00 | 23.40 | 25.75 | 24.39 | +1.36 | +5.91% | 1 | 72 | 1.82 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 132.00 | 23.85 | 27.20 | 24.66 | 0.00 | 0.00% | 0 | 34 | 2.02 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 133.00 | 24.35 | 28.20 | 28.95 | +19.60 | +209.63% | 1 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 134.00 | 25.55 | 29.20 | 21.89 | 0.00 | 0.00% | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 26.45 | 29.60 | 29.50 | +2.47 | +9.14% | 7 | 22 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 136.00 | 27.35 | 31.20 | 17.44 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 137.00 | 28.60 | 32.20 | 22.88 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 138.00 | 29.60 | 32.90 | 25.02 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 139.00 | 30.40 | 34.20 | 14.79 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 31.40 | 35.20 | 27.85 | 0.00 | 0.00% | 0 | 4 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 141.00 | 32.95 | 36.20 | 22.85 | 0.00 | 0.00% | 0 | 8 | 2.40 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 142.00 | 33.75 | 37.20 | 18.84 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 143.00 | 34.35 | 38.20 | 30.95 | 0.00 | 0.00% | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 144.00 | 35.60 | 39.20 | 20.97 | 0.00 | 0.00% | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 36.95 | 40.20 | 30.30 | 0.00 | 0.00% | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 146.00 | 37.35 | 41.20 | 29.30 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 147.00 | 38.35 | 42.20 | 31.77 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 148.00 | 39.60 | 43.20 | 24.62 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 149.00 | 40.50 | 44.20 | 32.41 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 41.95 | 45.20 | 36.93 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 152.50 | 44.00 | 47.70 | 40.47 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 46.30 | 50.20 | 43.00 | 0.00 | 0.00% | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 157.50 | 49.05 | 52.70 | 40.49 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 51.95 | 55.20 | 41.81 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 162.50 | 54.10 | 57.70 | 27.93 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:53 PM EST |
| 165.00 | 56.30 | 60.20 | 30.35 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:53 PM EST |
| 167.50 | 59.00 | 62.70 | 49.10 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 170.00 | 61.30 | 65.20 | 50.00 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 172.50 | 64.00 | 67.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 175.00 | 66.30 | 70.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 177.50 | 69.00 | 72.70 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 180.00 | 71.30 | 75.20 | 44.45 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:53 PM EST |
| 182.50 | 74.00 | 77.70 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 185.00 | 76.80 | 80.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 190.00 | 81.30 | 85.20 | 56.60 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:53 PM EST |
| 195.00 | 86.30 | 90.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 200.00 | 91.90 | 95.20 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 205.00 | 96.30 | 100.20 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 210.00 | 101.80 | 105.20 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 215.00 | 106.30 | 110.20 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 220.00 | 111.50 | 115.20 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 225.00 | 116.30 | 120.20 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |