Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $297.20 as of 5/22/2026 5:36:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 224.45 | 228.70 | 226.58 | 80.95 | 0.00 | 0.00% | 2.83 | 0 | 20 | 5.63 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:59 PM EST |
| 85.00 | 219.45 | 223.70 | 221.58 | 168.00 | 0.00 | 0.00% | 2.61 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 214.45 | 218.70 | 216.58 | 71.19 | 0.00 | 0.00% | 2.41 | 0 | 11 | 4.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 209.45 | 213.70 | 211.58 | % | 2.23 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 100.00 | 204.45 | 208.70 | 206.58 | 61.40 | 0.00 | 0.00% | 2.07 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 199.45 | 203.70 | 201.58 | 109.92 | 0.00 | 0.00% | 1.92 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 194.45 | 198.65 | 196.55 | 57.95 | 0.00 | 0.00% | 1.79 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 189.50 | 193.65 | 191.58 | 152.05 | 0.00 | 0.00% | 1.67 | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 184.50 | 188.70 | 186.60 | 160.50 | 0.00 | 0.00% | 1.55 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 179.50 | 183.70 | 181.60 | 96.37 | 0.00 | 0.00% | 1.45 | 0 | 29 | 3.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 174.50 | 178.70 | 176.60 | 163.35 | 0.00 | 0.00% | 1.36 | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 169.50 | 173.75 | 171.63 | 149.20 | 0.00 | 0.00% | 1.27 | 0 | 22 | 3.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 164.50 | 168.75 | 166.63 | 112.56 | 0.00 | 0.00% | 1.19 | 0 | 21 | 3.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 159.50 | 163.70 | 161.60 | 169.37 | +105.22 | +164.03% | 1.11 | 1 | 11 | 3.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 154.50 | 158.75 | 156.63 | 157.50 | +16.32 | +11.56% | 1.04 | 2 | 35 | 2.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 149.50 | 153.75 | 151.63 | 58.89 | 0.00 | 0.00% | 0.98 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 145.05 | 148.45 | 146.75 | 147.36 | +17.40 | +13.39% | 0.92 | 2 | 25 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 162.50 | 142.55 | 146.20 | 144.38 | % | 0.89 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 165.00 | 140.05 | 143.60 | 141.83 | 141.65 | +18.78 | +15.29% | 0.86 | 1 | 18 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 167.50 | 137.05 | 141.25 | 139.15 | % | 0.83 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 170.00 | 135.05 | 138.65 | 136.85 | 141.39 | +29.84 | +26.75% | 0.80 | 9 | 82 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 172.50 | 132.05 | 136.30 | 134.18 | % | 0.78 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 175.00 | 130.05 | 133.80 | 131.93 | 81.44 | 0.00 | 0.00% | 0.75 | 0 | 40 | 2.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 177.50 | 127.60 | 131.20 | 129.40 | 128.53 | % | 0.73 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 180.00 | 125.10 | 128.30 | 126.70 | 125.83 | +17.76 | +16.44% | 0.70 | 8 | 135 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 182.50 | 122.15 | 126.30 | 124.23 | 105.57 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 120.10 | 123.40 | 121.75 | 107.92 | 0.00 | 0.00% | 0.66 | 0 | 44 | 2.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 187.50 | 117.10 | 121.30 | 119.20 | % | 0.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 190.00 | 115.10 | 118.50 | 116.80 | 117.50 | +26.01 | +28.43% | 0.61 | 5 | 41 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 192.50 | 112.60 | 116.00 | 114.30 | 66.17 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 110.10 | 112.95 | 111.53 | 109.11 | +11.14 | +11.38% | 0.57 | 2 | 42 | 1.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 197.50 | 107.10 | 111.35 | 109.23 | 56.93 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 105.15 | 108.25 | 106.70 | 105.14 | +10.24 | +10.79% | 0.53 | 35 | 350 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 202.50 | 102.65 | 105.80 | 104.23 | 102.60 | +50.10 | +95.43% | 0.51 | 1 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 99.65 | 103.80 | 101.73 | 102.58 | +10.26 | +11.12% | 0.50 | 6 | 188 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 207.50 | 97.95 | 100.80 | 99.38 | 99.00 | +26.41 | +36.39% | 0.48 | 163 | 282 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 95.00 | 98.90 | 96.95 | 95.24 | +11.92 | +14.31% | 0.46 | 6 | 624 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 92.35 | 96.40 | 94.38 | 95.09 | +15.08 | +18.85% | 0.44 | 1 | 53 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 215.00 | 90.20 | 93.45 | 91.83 | 88.74 | +10.26 | +13.08% | 0.43 | 19 | 240 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 87.75 | 90.80 | 89.28 | 87.01 | +23.71 | +37.46% | 0.41 | 2 | 130 | 1.67 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 85.80 | 88.20 | 87.00 | 84.10 | +13.10 | +18.46% | 0.40 | 15 | 521 | 1.48 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 82.75 | 86.00 | 84.38 | 85.50 | +19.94 | +30.42% | 0.38 | 1 | 140 | 1.53 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 225.00 | 79.90 | 84.00 | 81.95 | 80.61 | +11.01 | +15.82% | 0.36 | 40 | 199 | 1.51 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 77.80 | 80.50 | 79.15 | 77.34 | +7.34 | +10.49% | 0.35 | 35 | 102 | 1.38 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 75.30 | 78.00 | 76.65 | 77.40 | +9.05 | +13.25% | 0.33 | 48 | 605 | 1.33 | 0.99 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 72.85 | 76.20 | 74.53 | 75.50 | +9.50 | +14.40% | 0.32 | 14 | 132 | 1.39 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 69.90 | 73.25 | 71.58 | 70.00 | +9.88 | +16.44% | 0.30 | 14 | 89 | 1.29 | 0.98 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 67.95 | 71.15 | 69.55 | 68.24 | +12.24 | +21.86% | 0.29 | 15 | 43 | 1.24 | 0.98 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 65.35 | 68.70 | 67.03 | 64.87 | +5.92 | +10.05% | 0.28 | 88 | 491 | 1.26 | 0.98 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 62.60 | 66.80 | 64.70 | 63.17 | +13.12 | +26.22% | 0.27 | 11 | 13 | 1.29 | 0.97 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 60.65 | 63.60 | 62.13 | 59.48 | +8.71 | +17.16% | 0.25 | 43 | 129 | 1.20 | 0.97 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 58.25 | 62.00 | 60.13 | 57.06 | +11.37 | +24.89% | 0.24 | 13 | 87 | 1.12 | 0.96 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 55.50 | 59.00 | 57.25 | 57.25 | +7.24 | +14.48% | 0.23 | 92 | 2,939 | 1.17 | 0.96 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 53.45 | 56.50 | 54.98 | 55.35 | +9.43 | +20.54% | 0.22 | 224 | 230 | 1.08 | 0.95 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 255.00 | 51.15 | 54.20 | 52.68 | 50.90 | +11.96 | +30.72% | 0.21 | 421 | 453 | 1.10 | 0.94 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 257.50 | 48.40 | 51.80 | 50.10 | 47.80 | +7.42 | +18.38% | 0.19 | 58 | 76 | 1.04 | 0.93 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 46.35 | 49.35 | 47.85 | 48.00 | +8.12 | +20.37% | 0.18 | 113 | 860 | 0.90 | 0.92 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 44.40 | 47.05 | 45.73 | 48.12 | +12.92 | +36.71% | 0.17 | 44 | 231 | 1.00 | 0.91 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 265.00 | 42.05 | 45.45 | 43.75 | 41.66 | +4.16 | +11.10% | 0.17 | 72 | 373 | 0.99 | 0.90 | 0.01 | -0.44 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 267.50 | 40.10 | 43.00 | 41.55 | 39.58 | +13.35 | +50.90% | 0.16 | 17 | 33 | 0.88 | 0.89 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 37.40 | 40.35 | 38.88 | 37.44 | +4.13 | +12.40% | 0.14 | 93 | 298 | 0.80 | 0.87 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 272.50 | 35.25 | 38.15 | 36.70 | 37.00 | +7.34 | +24.75% | 0.13 | 7 | 112 | 0.81 | 0.86 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 33.20 | 36.30 | 34.75 | 33.45 | +3.99 | +13.55% | 0.13 | 79 | 278 | 0.83 | 0.84 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 277.50 | 31.70 | 33.95 | 32.83 | 33.00 | +7.50 | +29.42% | 0.12 | 21 | 85 | 0.85 | 0.82 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 29.60 | 31.90 | 30.75 | 30.18 | +5.43 | +21.94% | 0.11 | 74 | 942 | 0.84 | 0.80 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 282.50 | 28.15 | 29.85 | 29.00 | 33.00 | +13.00 | +65.00% | 0.10 | 17 | 153 | 0.85 | 0.78 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 25.90 | 27.90 | 26.90 | 26.00 | +6.35 | +32.32% | 0.09 | 145 | 397 | 0.85 | 0.75 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 287.50 | 23.75 | 26.15 | 24.95 | 27.98 | +9.98 | +55.45% | 0.09 | 13 | 231 | 0.82 | 0.73 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 22.70 | 24.40 | 23.55 | 23.18 | +3.86 | +19.98% | 0.08 | 355 | 511 | 0.82 | 0.70 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 295.00 | 20.00 | 21.00 | 20.50 | 20.55 | +3.35 | +19.48% | 0.07 | 398 | 1,995 | 0.84 | 0.65 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 16.75 | 18.00 | 17.38 | 17.65 | +2.72 | +18.22% | 0.06 | 5,108 | 4,250 | 0.85 | 0.60 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 14.45 | 15.95 | 15.20 | 14.97 | +2.86 | +23.62% | 0.05 | 602 | 1,881 | 0.86 | 0.54 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 12.15 | 13.20 | 12.68 | 13.00 | +2.05 | +18.73% | 0.04 | 1,423 | 315 | 0.86 | 0.48 | 0.01 | -1.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 315.00 | 10.40 | 11.10 | 10.75 | 10.75 | +1.95 | +22.16% | 0.03 | 1,389 | 545 | 0.86 | 0.43 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 320.00 | 8.85 | 9.25 | 9.05 | 8.99 | +1.04 | +13.09% | 0.03 | 1,243 | 185 | 0.86 | 0.38 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 325.00 | 7.30 | 7.65 | 7.48 | 7.51 | +0.91 | +13.79% | 0.02 | 969 | 530 | 0.87 | 0.33 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 6.00 | 6.60 | 6.30 | 5.70 | +0.10 | +1.79% | 0.02 | 1,360 | 437 | 0.87 | 0.29 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 335.00 | 4.45 | 5.60 | 5.03 | 5.23 | +0.43 | +8.96% | 0.02 | 189 | 198 | 0.86 | 0.25 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 3.60 | 4.70 | 4.15 | 4.35 | +0.55 | +14.48% | 0.01 | 502 | 305 | 0.87 | 0.22 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 345.00 | 3.50 | 4.05 | 3.78 | 3.73 | +0.48 | +14.77% | 0.01 | 150 | 142 | 0.91 | 0.19 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 350.00 | 3.05 | 3.15 | 3.10 | 3.10 | 0.00 | 0.00% | 0.01 | 2,702 | 810 | 0.91 | 0.16 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 355.00 | 2.42 | 2.75 | 2.59 | 2.42 | -0.17 | -6.57% | 0.01 | 435 | 902 | 0.91 | 0.14 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 2.01 | 2.40 | 2.21 | 2.00 | -0.20 | -9.10% | 0.01 | 1,403 | 40 | 0.96 | 0.12 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 370.00 | 1.46 | 1.60 | 1.53 | 1.54 | +0.06 | +4.06% | 0.00 | 642 | 50 | 0.95 | 0.09 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 380.00 | 0.95 | 1.24 | 1.10 | 1.15 | -0.20 | -14.82% | 0.00 | 654 | 363 | 0.98 | 0.06 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 390.00 | 0.80 | 1.13 | 0.97 | 0.86 | % | 0.00 | 144 | 0 | 1.02 | 0.05 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 400.00 | 0.51 | 1.01 | 0.76 | 0.70 | % | 0.00 | 279 | 0 | 1.07 | 0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 410.00 | 0.00 | 0.52 | 0.26 | 0.61 | % | 0.00 | 89 | 0 | 1.09 | 0.02 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 420.00 | 0.00 | 0.52 | 0.26 | 0.27 | % | 0.00 | 31 | 0 | 1.16 | 0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 430.00 | 0.10 | 0.35 | 0.23 | 0.30 | % | 0.00 | 185 | 0 | 1.07 | 0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 141 | 287 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 2.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 372 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 395 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.52 | 0.26 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 354 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 88 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 197 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 0.03 | 1.13 | 0.58 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 57 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 70 | 326 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 323 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.05 | -0.02 | -28.58% | 0.00 | 139 | 415 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.28 | 0.14 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 355 | 1,011 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.52 | 0.26 | 0.01 | -0.07 | -87.50% | 0.00 | 61 | 72 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.08 | -66.67% | 0.00 | 136 | 247 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 29 | 1,520 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 19 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 643 | 260 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 0.08 | 0.24 | 0.16 | 0.15 | +0.11 | +275.00% | 0.00 | 1,233 | 1,128 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 1,076 | 168 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 197.50 | 0.01 | 0.20 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 15 | 905 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 569 | 820 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 202.50 | 0.04 | 0.34 | 0.19 | 0.16 | -0.09 | -36.00% | 0.00 | 297 | 129 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 408 | 686 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | 0.65 | +0.49 | +306.25% | 0.00 | 1 | 112 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 187 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 35 | 120 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 215.00 | 0.02 | 0.37 | 0.20 | 0.09 | -0.12 | -57.15% | 0.00 | 92 | 237 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 0.19 | 0.10 | 0.13 | -0.17 | -56.67% | 0.00 | 33 | 38 | 1.12 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 0.11 | 0.29 | 0.20 | 0.14 | -0.20 | -58.83% | 0.00 | 79 | 311 | 1.08 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 222.50 | 0.01 | 0.36 | 0.19 | 0.16 | -0.26 | -61.91% | 0.00 | 45 | 67 | 0.96 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 225.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.30 | -62.50% | 0.00 | 137 | 149 | 0.99 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 227.50 | 0.15 | 0.73 | 0.44 | 0.18 | -0.42 | -70.00% | 0.00 | 19 | 43 | 1.03 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 0.18 | 0.37 | 0.28 | 0.25 | -0.34 | -57.63% | 0.00 | 343 | 242 | 1.00 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 0.67 | 0.34 | 0.25 | -0.51 | -67.11% | 0.00 | 53 | 27 | 0.99 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 235.00 | 0.10 | 0.43 | 0.27 | 0.29 | -0.49 | -62.83% | 0.00 | 1,932 | 654 | 0.92 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 237.50 | 0.25 | 0.44 | 0.35 | 0.39 | -0.56 | -58.95% | 0.00 | 25 | 29 | 0.95 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.60 | -57.15% | 0.00 | 187 | 415 | 0.97 | -0.02 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 242.50 | 0.12 | 1.18 | 0.65 | 0.53 | -0.72 | -57.60% | 0.00 | 75 | 69 | 0.92 | -0.03 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 245.00 | 0.54 | 0.69 | 0.62 | 0.58 | -1.02 | -63.75% | 0.00 | 546 | 325 | 0.94 | -0.03 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 247.50 | 0.50 | 0.98 | 0.74 | 0.73 | -0.91 | -55.49% | 0.00 | 16 | 56 | 0.93 | -0.04 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 0.75 | 0.86 | 0.81 | 0.55 | -1.15 | -67.65% | 0.00 | 624 | 748 | 0.90 | -0.04 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 252.50 | 0.80 | 1.00 | 0.90 | 0.88 | -1.29 | -59.45% | 0.00 | 93 | 234 | 0.90 | -0.05 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 255.00 | 0.96 | 1.24 | 1.10 | 1.01 | -1.33 | -56.84% | 0.00 | 319 | 221 | 0.89 | -0.06 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 257.50 | 1.08 | 1.37 | 1.23 | 1.18 | -1.65 | -58.31% | 0.00 | 269 | 159 | 0.89 | -0.07 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 1.35 | 1.52 | 1.44 | 1.42 | -1.58 | -52.67% | 0.01 | 536 | 387 | 0.89 | -0.08 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 262.50 | 1.41 | 1.84 | 1.63 | 1.70 | -1.68 | -49.71% | 0.01 | 33 | 162 | 0.87 | -0.09 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 265.00 | 1.61 | 1.98 | 1.80 | 1.89 | -2.11 | -52.75% | 0.01 | 378 | 271 | 0.86 | -0.10 | 0.01 | -0.44 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 267.50 | 1.85 | 2.45 | 2.15 | 2.28 | -2.07 | -47.59% | 0.01 | 58 | 157 | 0.86 | -0.11 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 2.35 | 2.62 | 2.49 | 2.54 | -2.44 | -49.00% | 0.01 | 680 | 432 | 0.86 | -0.13 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 272.50 | 2.63 | 3.40 | 3.02 | 2.94 | -3.59 | -54.98% | 0.01 | 208 | 94 | 0.87 | -0.14 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 275.00 | 3.05 | 3.65 | 3.35 | 3.05 | -3.12 | -50.57% | 0.01 | 689 | 549 | 0.84 | -0.16 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 277.50 | 3.40 | 4.00 | 3.70 | 4.15 | -2.85 | -40.72% | 0.01 | 98 | 59 | 0.84 | -0.18 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 4.10 | 5.00 | 4.55 | 4.25 | -3.33 | -43.94% | 0.02 | 2,092 | 291 | 0.83 | -0.20 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 282.50 | 4.40 | 5.45 | 4.93 | 5.05 | -3.85 | -43.26% | 0.02 | 217 | 106 | 0.84 | -0.22 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 285.00 | 5.20 | 6.00 | 5.60 | 5.65 | -3.95 | -41.15% | 0.02 | 498 | 595 | 0.82 | -0.25 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 287.50 | 5.65 | 7.10 | 6.38 | 6.78 | -3.62 | -34.81% | 0.02 | 71 | 91 | 0.84 | -0.27 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 6.70 | 7.05 | 6.88 | 6.90 | -4.68 | -40.42% | 0.02 | 713 | 382 | 0.82 | -0.30 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 295.00 | 8.50 | 9.35 | 8.93 | 8.55 | -5.30 | -38.27% | 0.03 | 870 | 60 | 0.82 | -0.35 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 10.60 | 11.20 | 10.90 | 10.83 | -5.41 | -33.32% | 0.04 | 1,045 | 79 | 0.83 | -0.40 | 0.01 | -0.97 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 305.00 | 13.00 | 13.55 | 13.28 | 13.55 | -5.75 | -29.80% | 0.04 | 301 | 45 | 0.82 | -0.46 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 15.75 | 16.35 | 16.05 | 15.69 | -7.31 | -31.79% | 0.05 | 349 | 8 | 0.83 | -0.52 | 0.01 | -1.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 315.00 | 18.50 | 19.90 | 19.20 | 18.90 | % | 0.06 | 73 | 0 | 0.82 | -0.57 | 0.01 | -0.99 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 320.00 | 21.60 | 23.40 | 22.50 | 23.08 | -7.37 | -24.21% | 0.07 | 117 | 17 | 0.85 | -0.62 | 0.01 | -0.96 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 325.00 | 25.10 | 27.50 | 26.30 | 25.58 | -22.92 | -47.26% | 0.08 | 167 | 36 | 0.83 | -0.67 | 0.01 | -0.92 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 28.10 | 30.50 | 29.30 | 30.52 | -12.48 | -29.03% | 0.09 | 4 | 2 | 0.83 | -0.71 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 335.00 | 32.20 | 34.70 | 33.45 | 33.17 | -13.22 | -28.50% | 0.10 | 8 | 5 | 0.85 | -0.75 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 36.65 | 39.60 | 38.13 | 37.25 | % | 0.11 | 25 | 0 | 0.86 | -0.78 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 345.00 | 39.85 | 44.00 | 41.93 | % | 0.12 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.71 | 5/22/2026 3:59:59 PM EST | |||
| 350.00 | 44.80 | 47.95 | 46.38 | 46.00 | -26.00 | -36.12% | 0.13 | 3 | 13 | 0.87 | -0.84 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 355.00 | 49.60 | 52.65 | 51.13 | 49.45 | -107.98 | -68.59% | 0.14 | 7 | 0 | 0.90 | -0.86 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 54.55 | 56.75 | 55.65 | 56.75 | -14.32 | -20.15% | 0.15 | 4 | 1 | 0.88 | -0.88 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 370.00 | 63.15 | 66.05 | 64.60 | 64.90 | % | 0.17 | 15 | 0 | 0.84 | -0.91 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 380.00 | 72.35 | 76.30 | 74.33 | 88.71 | +5.35 | +6.42% | 0.20 | 10 | 22 | 1.30 | -0.94 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 390.00 | 82.15 | 85.65 | 83.90 | % | 0.22 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.28 | 5/22/2026 3:59:59 PM EST | |||
| 400.00 | 91.85 | 95.80 | 93.83 | 94.14 | % | 0.23 | 24 | 0 | 1.42 | -0.97 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 410.00 | 101.65 | 105.90 | 103.78 | % | 0.25 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.16 | 5/22/2026 3:59:59 PM EST | |||
| 420.00 | 111.85 | 115.20 | 113.53 | % | 0.27 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.11 | 5/22/2026 3:59:59 PM EST | |||
| 430.00 | 121.85 | 125.70 | 123.78 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.11 | 5/22/2026 3:59:59 PM EST |