Options Chain for ASTERA LABS INC COM (ALAB) - $284.94 as of 8/24/2026 7:23:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 218.90 | 226.40 | 222.65 | 282.10 | 0.00 | 0.00% | 4.05 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 60.00 | 213.90 | 221.05 | 217.48 | 265.10 | 0.00 | 0.00% | 3.62 | 0 | 73 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 65.00 | 208.95 | 216.50 | 212.73 | 195.85 | 0.00 | 0.00% | 3.27 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 70.00 | 204.00 | 211.35 | 207.68 | % | 2.97 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 75.00 | 198.75 | 206.95 | 202.85 | 247.34 | 0.00 | 0.00% | 2.70 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 80.00 | 193.95 | 201.80 | 197.88 | 310.10 | 0.00 | 0.00% | 2.47 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:47 PM EST |
| 85.00 | 189.00 | 196.40 | 192.70 | 176.65 | 0.00 | 0.00% | 2.27 | 0 | 20 | 2.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 90.00 | 184.00 | 191.60 | 187.80 | 172.15 | 0.00 | 0.00% | 2.09 | 0 | 2 | 1.99 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 95.00 | 179.05 | 186.90 | 182.98 | 82.95 | 0.00 | 0.00% | 1.93 | 0 | 3 | 1.94 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 8/24/2026 3:59:47 PM EST |
| 100.00 | 174.10 | 182.00 | 178.05 | 282.65 | 0.00 | 0.00% | 1.78 | 0 | 29 | 1.86 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:47 PM EST |
| 105.00 | 169.70 | 176.75 | 173.23 | 158.30 | 0.00 | 0.00% | 1.65 | 0 | 8 | 1.75 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:47 PM EST |
| 110.00 | 164.20 | 172.05 | 168.13 | 293.13 | 0.00 | 0.00% | 1.53 | 0 | 6 | 1.71 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 8/24/2026 3:59:47 PM EST |
| 115.00 | 159.30 | 167.15 | 163.23 | 256.40 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 3:59:47 PM EST |
| 120.00 | 154.45 | 162.20 | 158.33 | 270.91 | 0.00 | 0.00% | 1.32 | 0 | 45 | 1.67 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 8/24/2026 3:59:47 PM EST |
| 125.00 | 149.45 | 157.70 | 153.58 | 237.80 | 0.00 | 0.00% | 1.23 | 0 | 27 | 1.64 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 3:59:47 PM EST |
| 130.00 | 144.60 | 151.85 | 148.23 | 330.00 | 0.00 | 0.00% | 1.14 | 0 | 18 | 1.50 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 8/24/2026 3:59:47 PM EST |
| 135.00 | 139.85 | 147.35 | 143.60 | 362.00 | 0.00 | 0.00% | 1.06 | 0 | 13 | 1.49 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 3:59:47 PM EST |
| 140.00 | 135.00 | 142.50 | 138.75 | 199.82 | 0.00 | 0.00% | 0.99 | 0 | 55 | 1.44 | 0.98 | 0.00 | -0.03 | 8/5/2026 | 8/24/2026 3:59:47 PM EST |
| 145.00 | 130.20 | 137.45 | 133.83 | 187.80 | 0.00 | 0.00% | 0.92 | 0 | 15 | 1.38 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 150.00 | 125.45 | 131.95 | 128.70 | 178.62 | 0.00 | 0.00% | 0.86 | 0 | 95 | 1.28 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 8/24/2026 3:59:47 PM EST |
| 155.00 | 120.65 | 128.20 | 124.43 | 201.17 | 0.00 | 0.00% | 0.80 | 0 | 47 | 1.31 | 0.97 | 0.00 | -0.05 | 8/4/2026 | 8/24/2026 3:59:47 PM EST |
| 160.00 | 116.10 | 122.50 | 119.30 | 168.00 | 0.00 | 0.00% | 0.75 | 0 | 49 | 1.20 | 0.96 | 0.00 | -0.06 | 7/16/2026 | 8/24/2026 3:59:47 PM EST |
| 165.00 | 111.50 | 117.90 | 114.70 | 99.40 | 0.00 | 0.00% | 0.70 | 0 | 38 | 1.17 | 0.96 | 0.00 | -0.07 | 7/29/2026 | 8/24/2026 3:59:47 PM EST |
| 170.00 | 106.75 | 114.00 | 110.38 | 142.00 | 0.00 | 0.00% | 0.65 | 0 | 42 | 1.18 | 0.95 | 0.00 | -0.08 | 8/11/2026 | 8/24/2026 3:59:47 PM EST |
| 175.00 | 102.20 | 108.80 | 105.50 | 113.97 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.12 | 0.94 | 0.00 | -0.10 | 7/27/2026 | 8/24/2026 3:59:47 PM EST |
| 180.00 | 97.80 | 105.35 | 101.58 | 238.50 | 0.00 | 0.00% | 0.56 | 0 | 107 | 0.80 | 0.93 | 0.00 | -0.11 | 6/23/2026 | 8/24/2026 3:59:47 PM EST |
| 185.00 | 93.40 | 101.00 | 97.20 | 144.84 | 0.00 | 0.00% | 0.53 | 0 | 40 | 0.83 | 0.92 | 0.00 | -0.12 | 8/5/2026 | 8/24/2026 3:59:47 PM EST |
| 190.00 | 89.35 | 95.75 | 92.55 | 147.26 | 0.00 | 0.00% | 0.49 | 0 | 34 | 0.84 | 0.91 | 0.00 | -0.14 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 195.00 | 84.85 | 92.65 | 88.75 | 96.67 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.86 | 0.89 | 0.00 | -0.15 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 200.00 | 80.75 | 88.55 | 84.65 | 93.70 | 0.00 | 0.00% | 0.42 | 0 | 94 | 0.86 | 0.88 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 210.00 | 72.75 | 79.85 | 76.30 | 99.00 | 0.00 | 0.00% | 0.36 | 0 | 1,054 | 0.84 | 0.85 | 0.00 | -0.19 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 220.00 | 65.30 | 72.40 | 68.85 | 71.70 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.84 | 0.81 | 0.00 | -0.22 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 230.00 | 58.25 | 65.65 | 61.95 | 69.03 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.84 | 0.77 | 0.00 | -0.25 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 240.00 | 53.25 | 57.95 | 55.60 | 54.67 | -12.14 | -18.18% | 0.23 | 1 | 484 | 0.84 | 0.73 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 250.00 | 46.40 | 53.20 | 49.80 | 54.79 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.85 | 0.69 | 0.00 | -0.30 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 260.00 | 41.60 | 46.45 | 44.03 | 39.19 | -10.81 | -21.62% | 0.17 | 1 | 211 | 0.84 | 0.64 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 270.00 | 35.55 | 41.50 | 38.53 | 37.68 | -9.42 | -20.00% | 0.14 | 42 | 534 | 0.82 | 0.60 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 280.00 | 34.30 | 37.10 | 35.70 | 35.21 | -3.56 | -9.19% | 0.13 | 31 | 193 | 0.86 | 0.56 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 290.00 | 28.70 | 33.00 | 30.85 | 31.00 | -3.80 | -10.92% | 0.11 | 18 | 113 | 0.84 | 0.51 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 300.00 | 22.35 | 28.40 | 25.38 | 26.00 | -2.90 | -10.04% | 0.08 | 8 | 136 | 0.80 | 0.47 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 310.00 | 21.65 | 24.95 | 23.30 | 23.79 | -7.20 | -23.24% | 0.08 | 221 | 645 | 0.83 | 0.43 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 320.00 | 19.05 | 21.75 | 20.40 | 20.31 | -3.49 | -14.67% | 0.06 | 13 | 230 | 0.83 | 0.39 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 330.00 | 13.90 | 21.85 | 17.88 | 15.80 | -5.02 | -24.12% | 0.05 | 3 | 137 | 0.83 | 0.35 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 340.00 | 13.45 | 16.95 | 15.20 | 16.09 | -3.37 | -17.32% | 0.04 | 7 | 734 | 0.82 | 0.32 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 350.00 | 11.55 | 15.15 | 13.35 | 14.21 | -2.43 | -14.61% | 0.04 | 24 | 285 | 0.82 | 0.29 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 360.00 | 9.90 | 14.45 | 12.18 | 11.99 | -1.68 | -12.29% | 0.03 | 6 | 324 | 0.84 | 0.26 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 370.00 | 8.40 | 11.65 | 10.03 | 10.63 | -2.12 | -16.63% | 0.03 | 23 | 131 | 0.82 | 0.24 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 380.00 | 7.25 | 10.25 | 8.75 | 9.33 | -2.08 | -18.23% | 0.02 | 5 | 224 | 0.83 | 0.21 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 390.00 | 6.55 | 9.20 | 7.88 | 8.10 | -3.40 | -29.57% | 0.02 | 6 | 38 | 0.84 | 0.19 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 400.00 | 5.40 | 7.85 | 6.63 | 7.80 | -1.30 | -14.29% | 0.02 | 8 | 451 | 0.83 | 0.17 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 410.00 | 4.60 | 8.20 | 6.40 | 5.50 | -2.32 | -29.67% | 0.02 | 4 | 54 | 0.85 | 0.15 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 420.00 | 4.00 | 7.30 | 5.65 | 5.63 | -1.42 | -20.15% | 0.01 | 10 | 88 | 0.86 | 0.14 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 430.00 | 3.45 | 6.55 | 5.00 | 4.40 | -2.50 | -36.24% | 0.01 | 5 | 71 | 0.86 | 0.13 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 440.00 | 2.98 | 5.00 | 3.99 | 20.62 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.84 | 0.11 | 0.00 | -0.17 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 450.00 | 2.57 | 5.30 | 3.94 | 3.00 | -2.15 | -41.75% | 0.01 | 6 | 180 | 0.87 | 0.10 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 460.00 | 2.33 | 4.75 | 3.54 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.87 | 0.09 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 470.00 | 2.49 | 4.55 | 3.52 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.90 | 0.08 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 480.00 | 2.07 | 3.90 | 2.99 | 2.48 | -1.52 | -38.00% | 0.01 | 1 | 46 | 0.90 | 0.07 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 490.00 | 1.81 | 3.60 | 2.71 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.90 | 0.07 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 500.00 | 1.60 | 2.79 | 2.20 | 2.20 | -0.63 | -22.27% | 0.00 | 276 | 526 | 0.89 | 0.06 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 510.00 | 1.30 | 2.60 | 1.95 | 1.90 | -5.38 | -73.91% | 0.00 | 1 | 14 | 0.89 | 0.05 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 520.00 | 1.13 | 2.59 | 1.86 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.05 | 0.00 | -0.09 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 530.00 | 0.80 | 2.53 | 1.67 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.90 | 0.04 | 0.00 | -0.08 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 540.00 | 0.51 | 2.27 | 1.39 | 1.00 | -1.36 | -57.63% | 0.00 | 1 | 17 | 0.88 | 0.04 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 550.00 | 0.60 | 1.96 | 1.28 | 1.26 | -0.63 | -33.34% | 0.00 | 10 | 51 | 0.90 | 0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 560.00 | 0.47 | 1.63 | 1.05 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.03 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 570.00 | 0.52 | 1.51 | 1.02 | 11.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.03 | 0.00 | -0.06 | 7/30/2026 | 8/24/2026 3:59:47 PM EST |
| 580.00 | 0.38 | 1.45 | 0.92 | 0.90 | -0.63 | -41.18% | 0.00 | 1 | 54 | 0.90 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 590.00 | 0.24 | 1.32 | 0.78 | 0.74 | -2.80 | -79.10% | 0.00 | 1 | 26 | 0.89 | 0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 600.00 | 0.43 | 1.25 | 0.84 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.93 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 610.00 | 0.07 | 1.17 | 0.62 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.02 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 620.00 | 0.18 | 1.09 | 0.64 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.91 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 630.00 | 0.01 | 1.50 | 0.76 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.02 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 640.00 | 0.01 | 0.95 | 0.48 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 650.00 | 0.01 | 1.01 | 0.51 | 0.41 | -3.59 | -89.75% | 0.00 | 4 | 75 | 0.86 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 660.00 | 0.01 | 1.22 | 0.62 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 670.00 | 0.01 | 1.02 | 0.52 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 3:59:47 PM EST |
| 680.00 | 0.00 | 0.82 | 0.41 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.06 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 3:59:47 PM EST |
| 700.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.08 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.63 | 0.32 | 0.17 | +0.13 | +325.00% | 0.01 | 88 | 229 | 1.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 60.00 | 0.01 | 0.41 | 0.21 | 0.11 | +0.09 | +450.00% | 0.00 | 579 | 192 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 65.00 | 0.01 | 0.47 | 0.24 | 0.03 | -0.02 | -40.00% | 0.00 | 94 | 161 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 1.03 | 0.52 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.08 | 0.54 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.91 | 0.46 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.54 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.88 | 0.44 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.46 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.07 | 0.54 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.91 | 0.46 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.76 | 0.38 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.19 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/24/2026 3:59:47 PM EST |
| 120.00 | 0.05 | 0.92 | 0.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.99 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 125.00 | 0.01 | 0.89 | 0.45 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.89 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 130.00 | 0.01 | 1.00 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 135.00 | 0.03 | 1.11 | 0.57 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.86 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 140.00 | 0.25 | 1.12 | 0.69 | 0.59 | -0.12 | -16.91% | 0.00 | 6 | 18 | 0.91 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 145.00 | 0.09 | 1.44 | 0.77 | 0.88 | +0.07 | +8.65% | 0.01 | 1 | 30 | 0.85 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 150.00 | 0.59 | 1.53 | 1.06 | 0.94 | +0.04 | +4.45% | 0.01 | 16 | 118 | 0.90 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 155.00 | 0.43 | 1.85 | 1.14 | 1.21 | +0.03 | +2.55% | 0.01 | 1 | 87 | 0.86 | -0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 160.00 | 0.63 | 2.45 | 1.54 | 1.62 | +0.01 | +0.63% | 0.01 | 1 | 51 | 0.87 | -0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 165.00 | 1.02 | 2.39 | 1.71 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.86 | -0.04 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 170.00 | 1.16 | 3.25 | 2.21 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.86 | -0.05 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 175.00 | 1.56 | 2.89 | 2.23 | 3.20 | +0.86 | +36.76% | 0.01 | 1 | 75 | 0.83 | -0.06 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 180.00 | 2.49 | 3.70 | 3.10 | 3.15 | +0.38 | +13.72% | 0.02 | 53 | 145 | 0.86 | -0.07 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 185.00 | 3.00 | 4.75 | 3.88 | 3.80 | +0.12 | +3.27% | 0.02 | 1 | 81 | 0.87 | -0.08 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 190.00 | 3.55 | 5.00 | 4.28 | 4.30 | +0.18 | +4.37% | 0.02 | 3 | 98 | 0.85 | -0.09 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 195.00 | 4.85 | 6.60 | 5.73 | 5.18 | +0.26 | +5.29% | 0.03 | 1 | 29 | 0.88 | -0.11 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 200.00 | 5.50 | 6.80 | 6.15 | 5.90 | +0.28 | +4.99% | 0.03 | 35 | 297 | 0.85 | -0.12 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 210.00 | 7.15 | 9.65 | 8.40 | 8.02 | +0.60 | +8.09% | 0.04 | 11 | 108 | 0.86 | -0.15 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 220.00 | 9.55 | 11.35 | 10.45 | 10.29 | +0.89 | +9.47% | 0.05 | 17 | 112 | 0.84 | -0.19 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 230.00 | 11.50 | 16.00 | 13.75 | 13.04 | +0.79 | +6.45% | 0.06 | 11 | 124 | 0.84 | -0.23 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 240.00 | 15.15 | 17.00 | 16.08 | 20.00 | +4.18 | +26.43% | 0.07 | 6 | 140 | 0.81 | -0.27 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 250.00 | 18.95 | 23.60 | 21.28 | 22.16 | +3.16 | +16.64% | 0.09 | 10 | 188 | 0.84 | -0.31 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 260.00 | 23.95 | 26.50 | 25.23 | 25.60 | +2.40 | +10.35% | 0.10 | 15 | 255 | 0.83 | -0.36 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 270.00 | 28.60 | 33.00 | 30.80 | 30.30 | +2.45 | +8.80% | 0.11 | 51 | 178 | 0.84 | -0.40 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 280.00 | 31.80 | 40.00 | 35.90 | 35.43 | +1.43 | +4.21% | 0.13 | 68 | 175 | 0.84 | -0.44 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 290.00 | 39.65 | 46.00 | 42.83 | 44.33 | +5.53 | +14.26% | 0.15 | 8 | 114 | 0.86 | -0.49 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 300.00 | 44.60 | 51.95 | 48.28 | 54.10 | +7.27 | +15.53% | 0.16 | 1 | 561 | 0.84 | -0.53 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 310.00 | 50.45 | 59.00 | 54.73 | 59.59 | +7.59 | +14.60% | 0.18 | 3 | 145 | 0.84 | -0.57 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 320.00 | 58.05 | 65.90 | 61.98 | 67.19 | +8.54 | +14.57% | 0.19 | 4 | 133 | 0.84 | -0.61 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 330.00 | 66.80 | 71.65 | 69.23 | 68.56 | +5.61 | +8.92% | 0.21 | 1 | 110 | 0.84 | -0.65 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 340.00 | 73.10 | 79.70 | 76.40 | 75.40 | 0.00 | 0.00% | 0.22 | 0 | 69 | 0.82 | -0.68 | 0.00 | -0.30 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 350.00 | 82.70 | 89.00 | 85.85 | 77.91 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.87 | -0.71 | 0.00 | -0.29 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 360.00 | 90.55 | 95.80 | 93.18 | 84.60 | 0.00 | 0.00% | 0.26 | 0 | 59 | 0.84 | -0.74 | 0.00 | -0.28 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 370.00 | 98.75 | 104.20 | 101.48 | 101.90 | +4.85 | +5.00% | 0.27 | 2 | 45 | 0.84 | -0.76 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 380.00 | 107.50 | 112.85 | 110.18 | 96.53 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.84 | -0.79 | 0.00 | -0.25 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 390.00 | 116.10 | 121.70 | 118.90 | 102.90 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.84 | -0.81 | 0.00 | -0.23 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 400.00 | 124.95 | 130.65 | 127.80 | 110.70 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.83 | -0.83 | 0.00 | -0.22 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 410.00 | 134.25 | 141.20 | 137.73 | 107.65 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.86 | -0.85 | 0.00 | -0.20 | 8/6/2026 | 8/24/2026 3:59:47 PM EST |
| 420.00 | 143.45 | 150.40 | 146.93 | 111.83 | 0.00 | 0.00% | 0.35 | 0 | 43 | 0.85 | -0.86 | 0.00 | -0.19 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 430.00 | 152.80 | 159.80 | 156.30 | 138.76 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.84 | -0.87 | 0.00 | -0.18 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 440.00 | 163.75 | 169.20 | 166.48 | 147.70 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.91 | -0.89 | 0.00 | -0.17 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 450.00 | 171.15 | 178.70 | 174.93 | 157.06 | 0.00 | 0.00% | 0.39 | 0 | 38 | 1.04 | -0.90 | 0.00 | -0.15 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 460.00 | 181.70 | 188.30 | 185.00 | 127.25 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.06 | -0.91 | 0.00 | -0.14 | 7/10/2026 | 8/24/2026 3:59:47 PM EST |
| 470.00 | 190.40 | 197.95 | 194.18 | 146.48 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.07 | -0.92 | 0.00 | -0.13 | 7/7/2026 | 8/24/2026 3:59:47 PM EST |
| 480.00 | 200.10 | 207.65 | 203.88 | 212.32 | +76.02 | +55.78% | 0.42 | 1 | 15 | 1.09 | -0.93 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 490.00 | 210.85 | 217.40 | 214.13 | 164.20 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.10 | -0.93 | 0.00 | -0.11 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 500.00 | 219.70 | 227.20 | 223.45 | 168.80 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.12 | -0.94 | 0.00 | -0.10 | 7/8/2026 | 8/24/2026 3:59:47 PM EST |
| 510.00 | 230.55 | 237.05 | 233.80 | 191.20 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.14 | -0.95 | 0.00 | -0.10 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 520.00 | 240.40 | 246.95 | 243.68 | 183.95 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.16 | -0.95 | 0.00 | -0.09 | 7/8/2026 | 8/24/2026 3:59:47 PM EST |
| 530.00 | 250.30 | 256.85 | 253.58 | 182.15 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.18 | -0.96 | 0.00 | -0.08 | 6/24/2026 | 8/24/2026 3:59:47 PM EST |
| 540.00 | 259.60 | 266.75 | 263.18 | 199.60 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.20 | -0.96 | 0.00 | -0.08 | 7/8/2026 | 8/24/2026 3:59:47 PM EST |
| 550.00 | 270.15 | 276.70 | 273.43 | 207.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.22 | -0.96 | 0.00 | -0.07 | 7/8/2026 | 8/24/2026 3:59:47 PM EST |
| 560.00 | 279.10 | 286.65 | 282.88 | 227.05 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.25 | -0.97 | 0.00 | -0.06 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 570.00 | 289.50 | 296.60 | 293.05 | 213.70 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.27 | -0.97 | 0.00 | -0.06 | 6/24/2026 | 8/24/2026 3:59:47 PM EST |
| 580.00 | 299.45 | 306.60 | 303.03 | % | 0.52 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.05 | 8/24/2026 3:59:47 PM EST | |||
| 590.00 | 309.45 | 316.60 | 313.03 | 257.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.05 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 600.00 | 317.90 | 326.90 | 322.40 | 273.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.04 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 610.00 | 327.75 | 336.90 | 332.33 | 261.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.04 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 620.00 | 339.90 | 346.70 | 343.30 | % | 0.55 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.04 | 8/24/2026 3:59:47 PM EST | |||
| 630.00 | 347.75 | 356.90 | 352.33 | % | 0.56 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.04 | 8/24/2026 3:59:47 PM EST | |||
| 640.00 | 359.45 | 366.55 | 363.00 | % | 0.57 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:47 PM EST | |||
| 650.00 | 369.25 | 376.55 | 372.90 | % | 0.57 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:47 PM EST | |||
| 660.00 | 379.45 | 386.55 | 383.00 | % | 0.58 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:47 PM EST | |||
| 670.00 | 389.50 | 396.75 | 393.13 | % | 0.59 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 680.00 | 399.50 | 406.75 | 403.13 | % | 0.59 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 700.00 | 418.65 | 426.90 | 422.78 | % | 0.60 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:47 PM EST |