Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $288.99 as of 8/7/2026 7:37:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 238.00 | 242.95 | 240.48 | 404.50 | 0.00 | 0.00% | 5.66 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:07 PM EST |
| 45.00 | 235.50 | 240.40 | 237.95 | 328.50 | 0.00 | 0.00% | 5.29 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:07 PM EST |
| 47.50 | 233.00 | 237.95 | 235.48 | 264.50 | 0.00 | 0.00% | 4.96 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 230.55 | 235.50 | 233.03 | 288.00 | 0.00 | 0.00% | 4.66 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 225.55 | 230.50 | 228.03 | % | 4.15 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 60.00 | 220.55 | 225.50 | 223.03 | 184.70 | 0.00 | 0.00% | 3.72 | 0 | 16 | 2.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 215.55 | 220.50 | 218.03 | 204.00 | 0.00 | 0.00% | 3.35 | 0 | 30 | 2.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 210.55 | 215.50 | 213.03 | 195.40 | 0.00 | 0.00% | 3.04 | 0 | 9 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 205.55 | 210.50 | 208.03 | 237.50 | 0.00 | 0.00% | 2.77 | 0 | 9 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 200.55 | 205.50 | 203.03 | 142.45 | 0.00 | 0.00% | 2.54 | 0 | 29 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:07 PM EST |
| 82.50 | 198.25 | 203.00 | 200.63 | 71.71 | 0.00 | 0.00% | 2.43 | 0 | 41 | 2.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 195.85 | 200.50 | 198.18 | 187.54 | 0.00 | 0.00% | 2.33 | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 87.50 | 193.10 | 198.00 | 195.55 | 200.79 | 0.00 | 0.00% | 2.23 | 0 | 17 | 2.16 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 190.75 | 195.50 | 193.13 | 210.00 | 0.00 | 0.00% | 2.15 | 0 | 24 | 2.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:07 PM EST |
| 92.50 | 188.25 | 193.00 | 190.63 | 192.50 | 0.00 | 0.00% | 2.06 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 185.75 | 190.50 | 188.13 | 254.35 | 0.00 | 0.00% | 1.98 | 0 | 32 | 2.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:07 PM EST |
| 97.50 | 183.30 | 188.00 | 185.65 | 249.00 | 0.00 | 0.00% | 1.90 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 180.65 | 185.50 | 183.08 | 163.35 | 0.00 | 0.00% | 1.83 | 0 | 264 | 1.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 176.15 | 180.40 | 178.28 | 279.50 | 0.00 | 0.00% | 1.70 | 0 | 149 | 1.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 171.65 | 175.25 | 173.45 | 129.66 | 0.00 | 0.00% | 1.58 | 0 | 62 | 1.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 166.60 | 170.30 | 168.45 | 166.07 | 0.00 | 0.00% | 1.46 | 0 | 494 | 1.63 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 161.25 | 165.35 | 163.30 | 134.30 | 0.00 | 0.00% | 1.36 | 0 | 76 | 1.57 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 156.80 | 160.40 | 158.60 | 111.00 | 0.00 | 0.00% | 1.27 | 0 | 8,333 | 1.50 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 151.75 | 155.45 | 153.60 | 105.91 | 0.00 | 0.00% | 1.18 | 0 | 508 | 1.44 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 146.90 | 150.50 | 148.70 | 139.05 | 0.00 | 0.00% | 1.10 | 0 | 685 | 1.39 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 141.95 | 145.75 | 143.85 | 130.20 | 0.00 | 0.00% | 1.03 | 0 | 566 | 1.37 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 136.95 | 140.50 | 138.73 | 96.57 | 0.00 | 0.00% | 0.96 | 0 | 940 | 1.26 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 132.15 | 135.75 | 133.95 | 88.23 | 0.00 | 0.00% | 0.89 | 0 | 368 | 1.24 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 127.15 | 131.00 | 129.08 | 87.17 | 0.00 | 0.00% | 0.83 | 0 | 1,694 | 1.19 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 160.00 | 122.05 | 125.95 | 124.00 | 84.92 | 0.00 | 0.00% | 0.78 | 0 | 461 | 1.15 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 165.00 | 117.30 | 121.00 | 119.15 | 79.94 | 0.00 | 0.00% | 0.72 | 0 | 175 | 1.09 | 0.98 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 112.50 | 115.35 | 113.93 | 80.00 | 0.00 | 0.00% | 0.67 | 0 | 1,320 | 0.98 | 0.98 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 175.00 | 107.95 | 111.50 | 109.73 | 59.25 | 0.00 | 0.00% | 0.63 | 0 | 583 | 1.04 | 0.97 | 0.00 | -0.08 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 180.00 | 103.20 | 106.35 | 104.78 | 93.32 | 0.00 | 0.00% | 0.58 | 0 | 391 | 0.97 | 0.96 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 185.00 | 98.40 | 102.00 | 100.20 | 96.46 | 0.00 | 0.00% | 0.54 | 0 | 147 | 0.98 | 0.96 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 190.00 | 93.90 | 96.95 | 95.43 | 94.57 | 0.00 | 0.00% | 0.50 | 0 | 711 | 0.74 | 0.95 | 0.00 | -0.12 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 195.00 | 89.45 | 92.90 | 91.18 | 82.20 | 0.00 | 0.00% | 0.47 | 0 | 307 | 0.78 | 0.93 | 0.00 | -0.14 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 200.00 | 84.30 | 88.40 | 86.35 | 75.15 | 0.00 | 0.00% | 0.43 | 0 | 358 | 0.74 | 0.92 | 0.00 | -0.15 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 210.00 | 75.55 | 78.65 | 77.10 | 93.50 | +14.75 | +18.73% | 0.37 | 1 | 357 | 0.73 | 0.89 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 220.00 | 67.15 | 70.30 | 68.73 | 69.32 | -5.40 | -7.23% | 0.31 | 2 | 870 | 0.73 | 0.86 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 230.00 | 59.70 | 62.30 | 61.00 | 59.00 | -8.38 | -12.44% | 0.27 | 10 | 1,362 | 0.74 | 0.82 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 240.00 | 52.80 | 55.80 | 54.30 | 54.00 | -7.65 | -12.41% | 0.23 | 4 | 1,914 | 0.76 | 0.78 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 250.00 | 46.30 | 48.55 | 47.43 | 46.50 | -7.72 | -14.24% | 0.19 | 26 | 1,313 | 0.76 | 0.73 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 260.00 | 39.65 | 42.00 | 40.83 | 40.50 | -7.48 | -15.59% | 0.16 | 11 | 1,177 | 0.74 | 0.68 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 270.00 | 33.65 | 37.75 | 35.70 | 36.28 | -6.52 | -15.24% | 0.13 | 25 | 487 | 0.75 | 0.63 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 280.00 | 30.50 | 31.65 | 31.08 | 30.98 | -6.32 | -16.95% | 0.11 | 155 | 1,349 | 0.76 | 0.57 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 290.00 | 25.30 | 28.30 | 26.80 | 26.63 | -5.42 | -16.92% | 0.09 | 467 | 1,452 | 0.77 | 0.52 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 300.00 | 21.55 | 24.70 | 23.13 | 23.22 | -4.98 | -17.66% | 0.08 | 78 | 10,008 | 0.77 | 0.47 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 310.00 | 18.30 | 21.65 | 19.98 | 19.75 | -5.45 | -21.63% | 0.06 | 319 | 12,383 | 0.78 | 0.42 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 320.00 | 16.40 | 17.95 | 17.18 | 16.75 | -4.60 | -21.55% | 0.05 | 52 | 2,129 | 0.79 | 0.38 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 330.00 | 12.55 | 15.95 | 14.25 | 14.80 | -3.98 | -21.20% | 0.04 | 156 | 1,607 | 0.78 | 0.34 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 340.00 | 10.45 | 13.35 | 11.90 | 12.50 | -4.12 | -24.79% | 0.04 | 63 | 1,077 | 0.77 | 0.30 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 350.00 | 8.95 | 12.95 | 10.95 | 10.86 | -3.20 | -22.76% | 0.03 | 145 | 1,416 | 0.80 | 0.27 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 360.00 | 8.80 | 10.05 | 9.43 | 9.50 | -3.25 | -25.49% | 0.03 | 357 | 1,046 | 0.81 | 0.24 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 370.00 | 7.45 | 8.75 | 8.10 | 8.25 | -2.88 | -25.88% | 0.02 | 125 | 242 | 0.82 | 0.21 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 380.00 | 6.30 | 7.25 | 6.78 | 6.95 | -2.85 | -29.09% | 0.02 | 40 | 971 | 0.81 | 0.19 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 390.00 | 5.60 | 7.25 | 6.43 | 6.30 | -2.05 | -24.56% | 0.02 | 3 | 260 | 0.84 | 0.17 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 400.00 | 5.00 | 5.90 | 5.45 | 5.39 | -1.71 | -24.09% | 0.01 | 56 | 588 | 0.84 | 0.15 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 410.00 | 3.25 | 6.00 | 4.63 | 4.66 | -1.94 | -29.40% | 0.01 | 14 | 237 | 0.84 | 0.13 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 3.65 | 4.30 | 3.98 | 4.47 | -1.74 | -28.02% | 0.01 | 1 | 399 | 0.85 | 0.11 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 3.40 | 4.00 | 3.70 | 3.59 | -1.39 | -27.92% | 0.01 | 33 | 333 | 0.87 | 0.10 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 2.97 | 3.55 | 3.26 | 3.50 | -1.02 | -22.57% | 0.01 | 1 | 459 | 0.88 | 0.08 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 2.65 | 3.05 | 2.85 | 2.94 | -0.97 | -24.81% | 0.01 | 32 | 1,723 | 0.88 | 0.07 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 1.61 | 2.74 | 2.18 | 2.86 | -1.01 | -26.10% | 0.00 | 5 | 218 | 0.86 | 0.06 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 470.00 | 2.00 | 2.60 | 2.30 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.90 | 0.06 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 1.76 | 2.38 | 2.07 | 1.93 | -0.87 | -31.08% | 0.00 | 20 | 121 | 0.91 | 0.05 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 1.46 | 2.20 | 1.83 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | 0.04 | 0.00 | -0.09 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 1.13 | 1.85 | 1.49 | 1.60 | -0.68 | -29.83% | 0.00 | 12 | 433 | 0.91 | 0.04 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 0.17 | 2.49 | 1.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.86 | 0.03 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 2.69 | 1.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.07 | 0.03 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 530.00 | 0.46 | 2.18 | 1.32 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.94 | 0.02 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 3.80 | 1.90 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.02 | 0.00 | -0.04 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 550.00 | 0.16 | 1.45 | 0.81 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.89 | 0.02 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 560.00 | 0.13 | 1.37 | 0.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.02 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 570.00 | 0.20 | 1.30 | 0.75 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.02 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 580.00 | 0.65 | 1.10 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 590.00 | 0.50 | 0.94 | 0.72 | 0.64 | -0.26 | -28.89% | 0.00 | 9 | 117 | 0.99 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 600.00 | 0.15 | 2.20 | 1.18 | 0.60 | -0.40 | -40.00% | 0.00 | 11 | 440 | 1.02 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 1.09 | 0.55 | 0.51 | -0.22 | -30.14% | 0.00 | 6 | 55 | 1.10 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 620.00 | 0.03 | 1.46 | 0.75 | 0.58 | -0.16 | -21.63% | 0.00 | 2 | 72 | 0.96 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 630.00 | 0.10 | 0.89 | 0.50 | 0.55 | -0.08 | -12.70% | 0.00 | 9 | 71 | 0.97 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.84 | 0.42 | 0.54 | -0.17 | -23.95% | 0.00 | 3 | 73 | 1.11 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 650.00 | 0.10 | 0.97 | 0.54 | 0.70 | +0.10 | +16.67% | 0.00 | 12 | 44 | 1.01 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 660.00 | 0.06 | 1.22 | 0.64 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 670.00 | 0.04 | 0.30 | 0.17 | 0.24 | -0.35 | -59.33% | 0.00 | 18 | 158 | 0.93 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 181 | 2,369 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 2,042 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 178 | 3.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 352 | 3.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,464 | 2.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.62 | 0.31 | 0.04 | -0.07 | -63.64% | 0.00 | 18 | 317 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,206 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 1.31 | 0.66 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 961 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.46 | 0.73 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,638 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 1.99 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.93 | 0.97 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,185 | 1.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,444 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.86 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,857 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 1.32 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.15 | -57.70% | 0.00 | 77 | 2,867 | 1.05 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 1,133 | 1.17 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.17 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 0.07 | 0.58 | 0.33 | 0.14 | -0.20 | -58.83% | 0.00 | 17 | 1,098 | 0.96 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.12 | -27.28% | 0.00 | 19 | 927 | 0.96 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 0.03 | 0.52 | 0.28 | 0.22 | -0.08 | -26.67% | 0.00 | 17 | 242 | 0.84 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 0.15 | 0.42 | 0.29 | 0.38 | -0.22 | -36.67% | 0.00 | 43 | 2,284 | 0.85 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 0.22 | 0.67 | 0.45 | 0.72 | +0.02 | +2.86% | 0.00 | 1 | 484 | 0.86 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 160.00 | 0.50 | 0.83 | 0.67 | 0.58 | -0.16 | -21.63% | 0.00 | 21 | 1,540 | 0.88 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 3.70 | 1.85 | 0.61 | -0.42 | -40.78% | 0.01 | 3 | 129 | 1.20 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 170.00 | 0.37 | 1.06 | 0.72 | 0.80 | -0.24 | -23.08% | 0.00 | 32 | 1,586 | 0.80 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 175.00 | 0.80 | 1.16 | 0.98 | 1.17 | -0.88 | -42.93% | 0.01 | 3 | 718 | 0.81 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 180.00 | 0.97 | 1.44 | 1.21 | 1.24 | -0.34 | -21.52% | 0.01 | 24 | 866 | 0.80 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 185.00 | 1.36 | 2.37 | 1.87 | 1.45 | -0.75 | -34.10% | 0.01 | 9 | 687 | 0.84 | -0.04 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 190.00 | 1.62 | 1.94 | 1.78 | 1.80 | -0.55 | -23.41% | 0.01 | 68 | 256 | 0.79 | -0.05 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 195.00 | 2.00 | 2.40 | 2.20 | 2.25 | -0.57 | -20.22% | 0.01 | 60 | 823 | 0.78 | -0.07 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 200.00 | 2.50 | 2.86 | 2.68 | 2.70 | -0.61 | -18.43% | 0.01 | 127 | 1,980 | 0.78 | -0.08 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 210.00 | 3.60 | 4.00 | 3.80 | 3.98 | -0.75 | -15.86% | 0.02 | 194 | 1,321 | 0.77 | -0.11 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 220.00 | 5.20 | 5.70 | 5.45 | 5.52 | -0.75 | -11.97% | 0.02 | 95 | 1,983 | 0.76 | -0.14 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 230.00 | 7.20 | 8.05 | 7.63 | 7.52 | -0.98 | -11.53% | 0.03 | 54 | 3,271 | 0.76 | -0.18 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 240.00 | 9.80 | 10.90 | 10.35 | 10.40 | -1.01 | -8.86% | 0.04 | 144 | 1,434 | 0.76 | -0.22 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 250.00 | 12.85 | 13.75 | 13.30 | 13.70 | -0.91 | -6.23% | 0.05 | 30 | 1,979 | 0.75 | -0.27 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 260.00 | 16.55 | 18.80 | 17.68 | 17.60 | -0.28 | -1.57% | 0.07 | 222 | 1,282 | 0.77 | -0.32 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 270.00 | 20.75 | 22.25 | 21.50 | 22.00 | -0.87 | -3.81% | 0.08 | 42 | 796 | 0.75 | -0.37 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 280.00 | 26.10 | 28.85 | 27.48 | 26.80 | -0.53 | -1.94% | 0.10 | 43 | 717 | 0.78 | -0.43 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 290.00 | 30.75 | 34.05 | 32.40 | 32.75 | -0.75 | -2.24% | 0.11 | 38 | 572 | 0.76 | -0.48 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 300.00 | 37.25 | 39.90 | 38.58 | 39.70 | +1.35 | +3.52% | 0.13 | 40 | 1,420 | 0.76 | -0.53 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 310.00 | 44.10 | 47.20 | 45.65 | 46.20 | -0.40 | -0.86% | 0.15 | 1 | 601 | 0.78 | -0.58 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 320.00 | 51.30 | 54.80 | 53.05 | 52.05 | -0.57 | -1.09% | 0.17 | 7 | 730 | 0.79 | -0.62 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 330.00 | 58.70 | 62.40 | 60.55 | 60.17 | +0.49 | +0.83% | 0.18 | 2 | 524 | 0.79 | -0.66 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 340.00 | 66.90 | 70.35 | 68.63 | 75.12 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.80 | -0.70 | 0.00 | -0.33 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 350.00 | 75.05 | 78.15 | 76.60 | 82.02 | +6.59 | +8.74% | 0.22 | 2 | 713 | 0.80 | -0.73 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 360.00 | 83.30 | 86.35 | 84.83 | 91.93 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.80 | -0.76 | 0.00 | -0.30 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 370.00 | 92.35 | 95.85 | 94.10 | 100.00 | 0.00 | 0.00% | 0.25 | 0 | 97 | 0.82 | -0.79 | 0.00 | -0.28 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 380.00 | 101.00 | 105.00 | 103.00 | 111.95 | 0.00 | 0.00% | 0.27 | 0 | 645 | 0.83 | -0.81 | 0.00 | -0.26 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 390.00 | 110.80 | 113.60 | 112.20 | 154.59 | 0.00 | 0.00% | 0.29 | 0 | 141 | 0.84 | -0.83 | 0.00 | -0.24 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 400.00 | 119.30 | 123.30 | 121.30 | 155.50 | 0.00 | 0.00% | 0.30 | 0 | 119 | 0.84 | -0.85 | 0.00 | -0.22 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 410.00 | 128.75 | 131.95 | 130.35 | 129.50 | -40.75 | -23.94% | 0.32 | 4 | 344 | 0.83 | -0.87 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 138.80 | 141.50 | 140.15 | 139.20 | -29.43 | -17.46% | 0.33 | 4 | 87 | 0.86 | -0.89 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 147.60 | 151.50 | 149.55 | 193.27 | 0.00 | 0.00% | 0.35 | 0 | 508 | 0.84 | -0.90 | 0.00 | -0.17 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 157.20 | 161.25 | 159.23 | 197.66 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.00 | -0.92 | 0.00 | -0.15 | 7/28/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 167.00 | 171.00 | 169.00 | 216.90 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.02 | -0.93 | 0.00 | -0.14 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 176.60 | 180.30 | 178.45 | % | 0.39 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.12 | 8/7/2026 4:00:07 PM EST | |||
| 470.00 | 187.00 | 190.05 | 188.53 | 171.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.04 | -0.94 | 0.00 | -0.11 | 5/26/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 196.55 | 200.30 | 198.43 | 143.00 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.09 | -0.95 | 0.00 | -0.10 | 6/23/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 206.20 | 209.80 | 208.00 | 157.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.09 | 6/23/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 216.00 | 219.50 | 217.75 | 204.35 | -22.75 | -10.02% | 0.44 | 1 | 5 | 1.09 | -0.96 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 225.80 | 229.30 | 227.55 | 216.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.08 | 7/8/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 235.70 | 239.30 | 237.50 | 157.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.06 | 6/22/2026 | 8/7/2026 4:00:07 PM EST |
| 530.00 | 245.65 | 249.35 | 247.50 | % | 0.47 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.06 | 8/7/2026 4:00:07 PM EST | |||
| 540.00 | 255.40 | 259.65 | 257.53 | 275.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 4:00:07 PM EST |
| 550.00 | 265.35 | 269.60 | 267.48 | % | 0.49 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 8/7/2026 4:00:07 PM EST | |||
| 560.00 | 275.30 | 279.55 | 277.43 | 284.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.04 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 570.00 | 285.40 | 289.55 | 287.48 | 305.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 580.00 | 295.40 | 299.30 | 297.35 | 318.59 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 590.00 | 305.25 | 309.50 | 307.38 | 328.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 8/7/2026 4:00:07 PM EST |
| 600.00 | 315.00 | 319.80 | 317.40 | 302.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 7/8/2026 | 8/7/2026 4:00:07 PM EST |
| 610.00 | 325.40 | 329.30 | 327.35 | 355.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 620.00 | 335.00 | 339.80 | 337.40 | 238.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 8/7/2026 4:00:07 PM EST |
| 630.00 | 345.00 | 349.80 | 347.40 | 265.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 6/15/2026 | 8/7/2026 4:00:07 PM EST |
| 640.00 | 355.40 | 359.30 | 357.35 | 292.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/7/2026 4:00:07 PM EST |
| 650.00 | 365.25 | 369.50 | 367.38 | 368.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 660.00 | 375.40 | 379.50 | 377.45 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 670.00 | 385.40 | 389.30 | 387.35 | 320.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/7/2026 4:00:07 PM EST |