Options Chain for ASTERA LABS INC COM (ALAB) - $182.00 as of 1/19/2026 8:56:32 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 105.35 | 109.05 | 107.20 | % | 1.43 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 80.00 | 100.35 | 104.05 | 102.20 | % | 1.28 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 85.00 | 95.35 | 99.15 | 97.25 | % | 1.14 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 90.00 | 90.35 | 94.10 | 92.23 | 79.12 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 85.35 | 89.10 | 87.23 | % | 0.92 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 100.00 | 80.40 | 84.15 | 82.28 | 75.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 75.60 | 79.10 | 77.35 | % | 0.74 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 110.00 | 70.60 | 74.10 | 72.35 | % | 0.66 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 115.00 | 66.00 | 68.95 | 67.48 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 120.00 | 60.65 | 63.95 | 62.30 | 45.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 122.00 | 58.60 | 61.95 | 60.28 | 42.15 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 123.00 | 57.70 | 61.20 | 59.45 | % | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 124.00 | 56.65 | 60.00 | 58.33 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 125.00 | 56.00 | 59.00 | 57.50 | 43.95 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:06 PM EST |
| 126.00 | 54.65 | 58.00 | 56.33 | 38.30 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 127.00 | 53.65 | 57.20 | 55.43 | % | 0.44 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 128.00 | 52.70 | 56.20 | 54.45 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 129.00 | 51.75 | 55.00 | 53.38 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 130.00 | 50.75 | 54.00 | 52.38 | 48.69 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 131.00 | 49.75 | 53.00 | 51.38 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 132.00 | 48.70 | 52.25 | 50.48 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 133.00 | 47.65 | 51.20 | 49.43 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 134.00 | 46.70 | 50.00 | 48.35 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 135.00 | 46.10 | 49.05 | 47.58 | 34.15 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.59 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 136.00 | 45.05 | 48.05 | 46.55 | % | 0.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 137.00 | 43.80 | 47.25 | 45.53 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 138.00 | 43.25 | 46.05 | 44.65 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 139.00 | 42.25 | 45.10 | 43.68 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 140.00 | 41.10 | 44.25 | 42.68 | 43.03 | +13.03 | +43.44% | 0.30 | 1 | 11 | 1.49 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 141.00 | 40.50 | 43.05 | 41.78 | % | 0.30 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 142.00 | 38.80 | 42.30 | 40.55 | % | 0.29 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 143.00 | 37.80 | 41.35 | 39.58 | % | 0.28 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 144.00 | 36.90 | 40.15 | 38.53 | % | 0.27 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.06 | 1/16/2026 4:00:06 PM EST | |||
| 145.00 | 35.80 | 39.35 | 37.58 | 41.00 | +16.70 | +68.73% | 0.26 | 1 | 6 | 1.38 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 146.00 | 35.40 | 38.20 | 36.80 | % | 0.25 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.08 | 1/16/2026 4:00:06 PM EST | |||
| 147.00 | 34.25 | 37.20 | 35.73 | 35.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.26 | 0.98 | 0.00 | -0.08 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 148.00 | 32.90 | 36.25 | 34.58 | % | 0.23 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.10 | 1/16/2026 4:00:06 PM EST | |||
| 149.00 | 32.35 | 35.25 | 33.80 | % | 0.23 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.10 | 1/16/2026 4:00:06 PM EST | |||
| 150.00 | 30.95 | 34.50 | 32.73 | 34.57 | +6.93 | +25.08% | 0.22 | 11 | 50 | 1.26 | 0.97 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 152.50 | 28.50 | 31.90 | 30.20 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.14 | 0.96 | 0.00 | -0.15 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 26.15 | 29.65 | 27.90 | 32.02 | +12.92 | +67.65% | 0.18 | 3 | 59 | 1.12 | 0.95 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 157.50 | 24.30 | 27.25 | 25.78 | 27.50 | +10.40 | +60.82% | 0.16 | 2 | 320 | 1.06 | 0.93 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 21.50 | 25.10 | 23.30 | 23.27 | +6.49 | +38.68% | 0.15 | 28 | 90 | 1.04 | 0.91 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 162.50 | 19.25 | 22.80 | 21.03 | 23.39 | +6.49 | +38.41% | 0.13 | 3 | 32 | 0.99 | 0.88 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 18.15 | 20.70 | 19.43 | 19.30 | +3.40 | +21.39% | 0.12 | 81 | 185 | 0.73 | 0.85 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 167.50 | 15.15 | 18.60 | 16.88 | 17.89 | +5.08 | +39.66% | 0.10 | 16 | 89 | 0.95 | 0.82 | 0.01 | -0.37 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 13.05 | 15.65 | 14.35 | 15.65 | +5.65 | +56.50% | 0.08 | 87 | 435 | 0.56 | 0.78 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 172.50 | 11.30 | 14.70 | 13.00 | 12.85 | +2.35 | +22.39% | 0.08 | 54 | 123 | 0.66 | 0.73 | 0.02 | -0.45 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 10.50 | 11.95 | 11.23 | 11.50 | +3.40 | +41.98% | 0.06 | 245 | 191 | 0.67 | 0.69 | 0.02 | -0.49 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 177.50 | 7.85 | 11.00 | 9.43 | 11.05 | +4.79 | +76.52% | 0.05 | 71 | 132 | 0.64 | 0.63 | 0.02 | -0.51 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 7.85 | 9.10 | 8.48 | 8.05 | +2.53 | +45.84% | 0.05 | 692 | 716 | 0.70 | 0.58 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 182.50 | 6.65 | 7.00 | 6.83 | 6.70 | +0.90 | +15.52% | 0.04 | 121 | 90 | 0.67 | 0.53 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 5.60 | 6.00 | 5.80 | 5.85 | +2.50 | +74.63% | 0.03 | 826 | 2,246 | 0.67 | 0.47 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 187.50 | 4.60 | 5.00 | 4.80 | 4.95 | +1.13 | +29.59% | 0.03 | 132 | 114 | 0.67 | 0.42 | 0.02 | -0.51 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 3.80 | 4.05 | 3.93 | 4.09 | +0.59 | +16.86% | 0.02 | 1,787 | 755 | 0.67 | 0.36 | 0.02 | -0.49 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 192.50 | 2.58 | 3.40 | 2.99 | 3.29 | +0.24 | +7.87% | 0.02 | 55 | 102 | 0.65 | 0.31 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 2.46 | 2.90 | 2.68 | 2.68 | +0.88 | +48.89% | 0.01 | 107 | 242 | 0.69 | 0.27 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 197.50 | 1.56 | 2.82 | 2.19 | 2.40 | +0.40 | +20.00% | 0.01 | 86 | 30 | 0.69 | 0.22 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 1.50 | 1.97 | 1.74 | 1.75 | +0.60 | +52.18% | 0.01 | 2,145 | 297 | 0.69 | 0.19 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 202.50 | 1.33 | 1.65 | 1.49 | 1.50 | +0.19 | +14.51% | 0.01 | 59 | 34 | 0.72 | 0.15 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 1.12 | 1.39 | 1.26 | 1.20 | +0.57 | +90.48% | 0.01 | 157 | 78 | 0.73 | 0.12 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 207.50 | 0.50 | 1.13 | 0.82 | 1.52 | +0.42 | +38.19% | 0.00 | 14 | 10 | 0.69 | 0.10 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 0.63 | 0.81 | 0.72 | 0.74 | +0.05 | +7.25% | 0.00 | 139 | 100 | 0.71 | 0.08 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 212.50 | 0.53 | 0.63 | 0.58 | 0.57 | -0.13 | -18.58% | 0.00 | 14 | 1 | 0.72 | 0.06 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 0.38 | 0.63 | 0.51 | 0.80 | +0.40 | +100.00% | 0.00 | 37 | 14 | 0.70 | 0.05 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 217.50 | 0.26 | 0.44 | 0.35 | 0.46 | % | 0.00 | 1 | 0 | 0.71 | 0.04 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 220.00 | 0.10 | 0.43 | 0.27 | 0.38 | -0.44 | -53.66% | 0.00 | 164 | 47 | 0.68 | 0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 0.06 | 0.34 | 0.20 | 0.35 | +0.17 | +94.45% | 0.00 | 18 | 99 | 0.75 | 0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 0.34 | 0.20 | 0.42 | +0.20 | +90.91% | 0.00 | 7 | 48 | 0.80 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 240.00 | 0.05 | 0.49 | 0.27 | 0.14 | -0.40 | -74.08% | 0.00 | 1 | 20 | 0.95 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 0.01 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 275.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 156 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 123.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 124.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 125.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.25 | -89.29% | 0.00 | 41 | 157 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 126.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 127.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 128.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 129.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 0.04 | 0.30 | 0.17 | 0.04 | -0.29 | -87.88% | 0.00 | 264 | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 132.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 65 | 216 | 0.94 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 0.71 | 0.36 | 0.39 | -0.07 | -15.22% | 0.00 | 5 | 15 | 1.27 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 0.49 | 0.30 | 0.15 | -0.42 | -73.69% | 0.00 | 43 | 181 | 1.04 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 141.00 | 0.05 | 1.00 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | -0.01 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 142.00 | 0.10 | 1.15 | 0.63 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | -0.01 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 144.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.06 | 1/16/2026 4:00:06 PM EST | |||
| 145.00 | 0.03 | 0.44 | 0.24 | 0.16 | -0.32 | -66.67% | 0.00 | 51 | 158 | 0.82 | -0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 0.57 | 0.29 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 147.00 | 0.00 | 0.85 | 0.43 | 0.35 | -0.18 | -33.97% | 0.00 | 4 | 71 | 1.10 | -0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 148.00 | 0.05 | 0.88 | 0.47 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | -0.02 | 0.00 | -0.10 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 0.68 | 0.34 | 0.35 | -0.32 | -47.77% | 0.00 | 39 | 23 | 0.99 | -0.02 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 0.11 | 0.54 | 0.33 | 0.35 | -0.50 | -58.83% | 0.00 | 32 | 219 | 0.80 | -0.03 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 152.50 | 0.09 | 0.48 | 0.29 | 0.44 | -0.39 | -46.99% | 0.00 | 18 | 34 | 0.71 | -0.04 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 0.48 | 0.55 | 0.52 | 0.56 | -0.76 | -57.58% | 0.00 | 83 | 196 | 0.78 | -0.05 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 157.50 | 0.59 | 0.74 | 0.67 | 0.80 | -0.89 | -52.67% | 0.00 | 387 | 63 | 0.77 | -0.07 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 0.84 | 0.93 | 0.89 | 0.90 | -0.96 | -51.62% | 0.01 | 542 | 225 | 0.76 | -0.09 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 162.50 | 0.85 | 1.20 | 1.03 | 1.24 | -1.28 | -50.80% | 0.01 | 26 | 4,180 | 0.72 | -0.12 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 1.40 | 1.55 | 1.48 | 1.53 | -2.08 | -57.62% | 0.01 | 72 | 237 | 0.74 | -0.15 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 167.50 | 1.80 | 1.98 | 1.89 | 1.91 | -1.69 | -46.95% | 0.01 | 24 | 149 | 0.73 | -0.18 | 0.01 | -0.37 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 2.18 | 2.60 | 2.39 | 2.44 | -2.86 | -53.97% | 0.01 | 148 | 140 | 0.72 | -0.22 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 172.50 | 2.95 | 3.20 | 3.08 | 3.10 | -2.35 | -43.12% | 0.02 | 30 | 2,060 | 0.72 | -0.27 | 0.02 | -0.45 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 3.60 | 4.00 | 3.80 | 3.60 | -3.50 | -49.30% | 0.02 | 115 | 128 | 0.71 | -0.31 | 0.02 | -0.49 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 177.50 | 4.25 | 5.60 | 4.93 | 4.81 | -4.04 | -45.65% | 0.03 | 85 | 67 | 0.73 | -0.37 | 0.02 | -0.51 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 4.80 | 6.40 | 5.60 | 5.82 | -4.87 | -45.56% | 0.03 | 385 | 13 | 0.69 | -0.42 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 182.50 | 6.55 | 7.60 | 7.08 | 7.50 | -3.15 | -29.58% | 0.04 | 178 | 14 | 0.72 | -0.47 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 8.05 | 9.30 | 8.68 | 8.80 | -7.68 | -46.61% | 0.05 | 139 | 25 | 0.74 | -0.53 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 187.50 | 8.15 | 11.60 | 9.88 | 10.10 | -5.34 | -34.59% | 0.05 | 13 | 11 | 0.71 | -0.58 | 0.02 | -0.51 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 9.85 | 13.45 | 11.65 | 12.03 | -10.87 | -47.47% | 0.06 | 9 | 30 | 0.72 | -0.64 | 0.02 | -0.49 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 192.50 | 11.60 | 15.35 | 13.48 | 12.80 | -10.33 | -44.67% | 0.07 | 97 | 1 | 0.73 | -0.69 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 13.55 | 17.20 | 15.38 | 12.87 | -11.13 | -46.38% | 0.08 | 3 | 5 | 0.73 | -0.73 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 197.50 | 15.80 | 18.40 | 17.10 | 17.10 | -3.40 | -16.59% | 0.09 | 2 | 2 | 0.71 | -0.78 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 17.65 | 21.25 | 19.45 | 18.25 | -22.75 | -55.49% | 0.10 | 2 | 0 | 0.72 | -0.81 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 202.50 | 20.60 | 22.85 | 21.73 | % | 0.11 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.30 | 1/16/2026 4:00:06 PM EST | |||
| 205.00 | 22.05 | 25.60 | 23.83 | 22.50 | -11.00 | -32.84% | 0.12 | 21 | 161 | 1.04 | -0.88 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 207.50 | 24.70 | 27.45 | 26.08 | % | 0.13 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.22 | 1/16/2026 4:00:06 PM EST | |||
| 210.00 | 26.60 | 29.55 | 28.08 | % | 0.13 | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.19 | 1/16/2026 4:00:06 PM EST | |||
| 212.50 | 29.25 | 32.35 | 30.80 | % | 0.14 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.16 | 1/16/2026 4:00:06 PM EST | |||
| 215.00 | 31.35 | 34.95 | 33.15 | 49.13 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.18 | -0.95 | 0.01 | -0.13 | 12/26/2025 | 1/16/2026 4:00:06 PM EST |
| 217.50 | 34.10 | 36.85 | 35.48 | % | 0.16 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.11 | 1/16/2026 4:00:06 PM EST | |||
| 220.00 | 36.50 | 38.85 | 37.68 | % | 0.17 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.09 | 1/16/2026 4:00:06 PM EST | |||
| 225.00 | 41.35 | 44.10 | 42.73 | 57.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 46.25 | 49.15 | 47.70 | 57.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 51.20 | 54.00 | 52.60 | 75.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 240.00 | 56.20 | 59.10 | 57.65 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 245.00 | 60.95 | 64.45 | 62.70 | 85.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 250.00 | 65.95 | 69.45 | 67.70 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 255.00 | 70.95 | 74.50 | 72.73 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 260.00 | 76.00 | 79.50 | 77.75 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 265.00 | 81.15 | 84.35 | 82.75 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 270.00 | 85.95 | 89.35 | 87.65 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 275.00 | 90.95 | 94.35 | 92.65 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |