Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $127.24 as of 2/19/2026 1:13:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.90 | 56.55 | 55.23 | 55.08 | -3.92 | -6.65% | 0.79 | 11 | 1,415 | 6.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 75.00 | 48.85 | 52.40 | 50.63 | 45.00 | 0.00 | 0.00% | 0.68 | 0 | 26 | 7.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 80.00 | 43.85 | 47.60 | 45.73 | 46.50 | 0.00 | 0.00% | 0.57 | 0 | 70 | 6.83 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 85.00 | 38.85 | 42.10 | 40.48 | 43.50 | 0.00 | 0.00% | 0.48 | 0 | 21 | 4.46 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 90.00 | 33.85 | 36.50 | 35.18 | 34.50 | 0.00 | 0.00% | 0.39 | 0 | 169 | 4.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:06 PM EST |
| 94.00 | 29.85 | 32.75 | 31.30 | 32.97 | 0.00 | 0.00% | 0.33 | 0 | 67 | 3.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 95.00 | 28.85 | 31.30 | 30.08 | 29.90 | -3.27 | -9.86% | 0.32 | 4 | 136 | 3.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 96.00 | 27.85 | 30.80 | 29.33 | 32.19 | 0.00 | 0.00% | 0.31 | 0 | 21 | 3.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 97.00 | 26.85 | 29.65 | 28.25 | 12.55 | 0.00 | 0.00% | 0.29 | 0 | 25 | 3.04 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:59:06 PM EST |
| 98.00 | 25.85 | 28.80 | 27.33 | 12.15 | 0.00 | 0.00% | 0.28 | 0 | 70 | 2.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 99.00 | 24.85 | 27.60 | 26.23 | 25.49 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 100.00 | 24.00 | 26.45 | 25.23 | 25.00 | -3.88 | -13.44% | 0.25 | 12 | 566 | 3.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 101.00 | 22.85 | 25.55 | 24.20 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 48 | 3.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:59:06 PM EST |
| 102.00 | 21.90 | 24.65 | 23.28 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.73 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 103.00 | 20.90 | 23.75 | 22.33 | 21.40 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 104.00 | 19.90 | 22.30 | 21.10 | 22.54 | 0.00 | 0.00% | 0.20 | 0 | 98 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 105.00 | 19.35 | 21.20 | 20.28 | 20.00 | -3.69 | -15.58% | 0.19 | 18 | 1,259 | 2.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 106.00 | 17.90 | 19.70 | 18.80 | 19.05 | 0.00 | 0.00% | 0.18 | 0 | 124 | 2.56 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 107.00 | 16.90 | 19.70 | 18.30 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 48 | 2.08 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 108.00 | 15.90 | 18.85 | 17.38 | 17.15 | 0.00 | 0.00% | 0.16 | 0 | 295 | 2.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 109.00 | 14.90 | 17.60 | 16.25 | 17.55 | 0.00 | 0.00% | 0.15 | 0 | 64 | 2.36 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 110.00 | 15.05 | 16.05 | 15.55 | 14.22 | -5.23 | -26.89% | 0.14 | 10 | 1,321 | 1.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 111.00 | 12.90 | 15.55 | 14.23 | 12.78 | -3.78 | -22.83% | 0.13 | 2 | 77 | 1.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 112.00 | 11.90 | 14.40 | 13.15 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 168 | 1.86 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 113.00 | 11.00 | 13.35 | 12.18 | 12.40 | +0.05 | +0.41% | 0.11 | 1 | 47 | 1.82 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 114.00 | 9.95 | 12.35 | 11.15 | 9.95 | -5.62 | -36.10% | 0.10 | 3 | 73 | 1.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 115.00 | 9.90 | 11.35 | 10.63 | 11.40 | -0.39 | -3.31% | 0.09 | 11 | 4,521 | 1.51 | 0.99 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 116.00 | 9.20 | 10.65 | 9.93 | 9.94 | -3.98 | -28.60% | 0.09 | 10 | 66 | 1.38 | 0.98 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 117.00 | 7.90 | 9.55 | 8.73 | 7.75 | -3.35 | -30.18% | 0.07 | 1 | 126 | 1.21 | 0.96 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 118.00 | 7.35 | 8.40 | 7.88 | 7.30 | -3.79 | -34.18% | 0.07 | 18 | 916 | 1.14 | 0.94 | 0.03 | -0.17 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 119.00 | 5.95 | 7.30 | 6.63 | 5.00 | -5.95 | -54.34% | 0.06 | 2 | 20 | 1.03 | 0.91 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 120.00 | 5.65 | 6.20 | 5.93 | 5.44 | -2.22 | -28.99% | 0.05 | 32 | 3,124 | 0.98 | 0.87 | 0.04 | -0.37 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 121.00 | 4.20 | 5.35 | 4.78 | 4.47 | -4.40 | -49.61% | 0.04 | 4 | 20 | 0.92 | 0.83 | 0.05 | -0.50 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 122.00 | 3.80 | 4.95 | 4.38 | 3.60 | -4.10 | -53.25% | 0.04 | 2 | 350 | 0.65 | 0.77 | 0.06 | -0.63 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 123.00 | 3.15 | 3.70 | 3.43 | 2.90 | -1.93 | -39.96% | 0.03 | 7 | 174 | 0.73 | 0.71 | 0.07 | -0.72 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 124.00 | 2.44 | 3.10 | 2.77 | 2.98 | -1.17 | -28.20% | 0.02 | 276 | 145 | 0.71 | 0.64 | 0.08 | -0.78 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 125.00 | 1.86 | 2.35 | 2.11 | 2.02 | -1.58 | -43.89% | 0.02 | 1,663 | 3,765 | 0.67 | 0.55 | 0.08 | -0.82 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 126.00 | 1.33 | 1.88 | 1.61 | 1.40 | -1.45 | -50.88% | 0.01 | 72 | 293 | 0.65 | 0.47 | 0.09 | -0.82 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 127.00 | 0.91 | 1.20 | 1.06 | 1.07 | -1.33 | -55.42% | 0.01 | 184 | 221 | 0.63 | 0.38 | 0.08 | -0.78 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 128.00 | 0.62 | 0.94 | 0.78 | 0.77 | -1.12 | -59.26% | 0.01 | 250 | 1,502 | 0.64 | 0.30 | 0.08 | -0.69 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 129.00 | 0.39 | 0.64 | 0.52 | 0.53 | -1.16 | -68.64% | 0.00 | 261 | 200 | 0.63 | 0.22 | 0.07 | -0.56 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 130.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.83 | -72.18% | 0.00 | 369 | 6,489 | 0.62 | 0.16 | 0.06 | -0.35 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 131.00 | 0.14 | 0.39 | 0.27 | 0.27 | -0.53 | -66.25% | 0.00 | 44 | 1,421 | 0.66 | 0.11 | 0.04 | -0.21 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 132.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.46 | -70.77% | 0.00 | 16 | 437 | 0.68 | 0.07 | 0.03 | -0.12 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 133.00 | 0.07 | 0.22 | 0.15 | 0.10 | -0.37 | -78.73% | 0.00 | 81 | 248 | 0.69 | 0.04 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 134.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.28 | -82.36% | 0.00 | 129 | 243 | 0.74 | 0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 299 | 2,845 | 0.69 | 0.01 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 136.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 11 | 2,555 | 0.71 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 137.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.16 | -61.54% | 0.00 | 3 | 124 | 0.78 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 138.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 142 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 139.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 131 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 91 | 2,732 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 142.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 17 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 143.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 19 | 2,213 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 146.00 | 0.00 | 0.08 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 147.00 | 0.00 | 0.09 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:06 PM EST |
| 148.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 149.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 135 | 1,666 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 725 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,384 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.11 | -39.29% | 0.00 | 1 | 308 | 2.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 868 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:06 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,762 | 2.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 3.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 3.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.04 | -0.77 | -95.07% | 0.00 | 2 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 1:59:06 PM EST |
| 240.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:59:06 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 391 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 2,141 | 2.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,264 | 2.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 94.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.51 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:06 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,734 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 96.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 272 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 97.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.28 | -93.34% | 0.00 | 74 | 126 | 1.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 98.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 11 | 259 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 99.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 98 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 7,241 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 101.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 202 | 3.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 102.00 | 0.00 | 1.24 | 0.62 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 103.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:06 PM EST |
| 104.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 138 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 88 | 4,263 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 8 | 146 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 107.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 108.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 109.00 | 0.00 | 0.18 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 98 | 5,312 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 111.00 | 0.03 | 0.04 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 112.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 12 | 200 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 113.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 131 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 114.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 115.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 76 | 4,611 | 0.88 | -0.01 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 116.00 | 0.04 | 0.20 | 0.12 | 0.18 | +0.08 | +80.00% | 0.00 | 60 | 85 | 0.87 | -0.02 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 117.00 | 0.06 | 0.14 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 33 | 146 | 0.76 | -0.04 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 118.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.09 | -34.62% | 0.00 | 262 | 239 | 0.78 | -0.06 | 0.03 | -0.17 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 119.00 | 0.15 | 0.27 | 0.21 | 0.23 | -0.13 | -36.12% | 0.00 | 12 | 111 | 0.75 | -0.09 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 120.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.25 | -50.00% | 0.00 | 1,638 | 2,442 | 0.67 | -0.13 | 0.04 | -0.37 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 121.00 | 0.32 | 0.46 | 0.39 | 0.35 | -0.19 | -35.19% | 0.00 | 25 | 823 | 0.67 | -0.17 | 0.05 | -0.50 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 122.00 | 0.45 | 0.63 | 0.54 | 0.63 | -0.13 | -17.11% | 0.00 | 42 | 227 | 0.71 | -0.23 | 0.06 | -0.63 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 123.00 | 0.64 | 1.04 | 0.84 | 0.73 | -0.27 | -27.00% | 0.01 | 81 | 680 | 0.69 | -0.29 | 0.07 | -0.72 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 124.00 | 0.91 | 1.28 | 1.10 | 1.00 | -0.20 | -16.67% | 0.01 | 156 | 205 | 0.66 | -0.36 | 0.08 | -0.78 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 125.00 | 1.26 | 1.63 | 1.45 | 1.25 | -0.20 | -13.80% | 0.01 | 278 | 1,344 | 0.62 | -0.45 | 0.08 | -0.82 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 126.00 | 1.73 | 2.39 | 2.06 | 2.08 | +0.08 | +4.00% | 0.02 | 18 | 98 | 0.67 | -0.53 | 0.09 | -0.82 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 127.00 | 2.30 | 3.15 | 2.73 | 2.46 | 0.00 | 0.00% | 0.02 | 6 | 169 | 0.88 | -0.62 | 0.08 | -0.78 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 128.00 | 2.99 | 4.35 | 3.67 | 4.35 | +1.25 | +40.33% | 0.03 | 7 | 62 | 0.75 | -0.70 | 0.08 | -0.69 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 129.00 | 3.75 | 4.55 | 4.15 | 4.10 | +0.79 | +23.87% | 0.03 | 10 | 48 | 0.59 | -0.78 | 0.07 | -0.56 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 130.00 | 4.55 | 4.85 | 4.70 | 4.83 | +0.63 | +15.00% | 0.04 | 20 | 2,071 | 0.88 | -0.84 | 0.06 | -0.35 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 131.00 | 5.15 | 6.70 | 5.93 | 6.71 | -0.09 | -1.33% | 0.05 | 10 | 20 | 1.55 | -0.89 | 0.04 | -0.21 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 132.00 | 5.80 | 8.25 | 7.03 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.67 | -0.93 | 0.03 | -0.12 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 133.00 | 6.85 | 9.05 | 7.95 | 5.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.54 | -0.96 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 134.00 | 7.40 | 10.30 | 8.85 | % | 0.07 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.04 | 2/19/2026 1:59:06 PM EST | |||
| 135.00 | 8.75 | 9.85 | 9.30 | 9.45 | +2.00 | +26.85% | 0.07 | 35 | 1,466 | 1.11 | -0.99 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 136.00 | 9.60 | 12.15 | 10.88 | 11.16 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.99 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 137.00 | 10.80 | 13.10 | 11.95 | 12.34 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.04 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 1:59:06 PM EST |
| 138.00 | 11.75 | 14.00 | 12.88 | % | 0.09 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 139.00 | 12.40 | 15.15 | 13.78 | % | 0.10 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 140.00 | 14.35 | 16.00 | 15.18 | 15.61 | +4.07 | +35.27% | 0.11 | 13 | 2,108 | 2.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST |
| 141.00 | 14.80 | 17.15 | 15.98 | % | 0.11 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 142.00 | 15.80 | 18.15 | 16.98 | 17.85 | % | 0.12 | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST | |
| 143.00 | 16.50 | 19.15 | 17.83 | % | 0.12 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 144.00 | 17.60 | 20.15 | 18.88 | 19.80 | % | 0.13 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:06 PM EST | |
| 145.00 | 18.95 | 21.10 | 20.03 | 15.80 | 0.00 | 0.00% | 0.14 | 0 | 1,094 | 2.79 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 146.00 | 19.40 | 22.15 | 20.78 | % | 0.14 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 147.00 | 20.50 | 23.15 | 21.83 | % | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 148.00 | 21.15 | 24.15 | 22.65 | % | 0.15 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 149.00 | 21.75 | 25.15 | 23.45 | % | 0.16 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 150.00 | 23.35 | 26.15 | 24.75 | 23.35 | 0.00 | 0.00% | 0.17 | 0 | 183 | 3.22 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 152.50 | 24.90 | 28.65 | 26.78 | % | 0.18 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 155.00 | 27.40 | 31.15 | 29.28 | 48.59 | 0.00 | 0.00% | 0.19 | 0 | 55 | 3.64 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 1:59:06 PM EST |
| 160.00 | 32.40 | 36.15 | 34.28 | 33.91 | 0.00 | 0.00% | 0.21 | 0 | 12 | 3.93 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:06 PM EST |
| 165.00 | 37.40 | 41.15 | 39.28 | 54.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 1:59:06 PM EST |
| 170.00 | 42.20 | 46.45 | 44.33 | 54.99 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/19/2026 1:59:06 PM EST |
| 175.00 | 47.50 | 51.15 | 49.33 | 48.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 180.00 | 52.40 | 56.15 | 54.28 | 53.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:06 PM EST |
| 185.00 | 57.40 | 61.15 | 59.28 | 58.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/19/2026 1:59:06 PM EST |
| 190.00 | 62.40 | 66.15 | 64.28 | 32.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/19/2026 1:59:06 PM EST |
| 195.00 | 67.40 | 71.15 | 69.28 | 77.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:06 PM EST |
| 200.00 | 72.50 | 76.15 | 74.33 | 84.46 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:06 PM EST |
| 210.00 | 82.40 | 86.15 | 84.28 | 68.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/19/2026 1:59:06 PM EST |
| 220.00 | 92.40 | 96.15 | 94.28 | 62.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/19/2026 1:59:06 PM EST |
| 230.00 | 102.40 | 106.15 | 104.28 | % | 0.45 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST | |||
| 240.00 | 112.40 | 116.15 | 114.28 | 86.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/19/2026 1:59:06 PM EST |
| 250.00 | 122.40 | 126.15 | 124.28 | 91.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/19/2026 1:59:06 PM EST |
| 260.00 | 132.40 | 136.15 | 134.28 | % | 0.52 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:06 PM EST |