Options Chain for ASTERA LABS INC COM (ALAB) - $178.25 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 157.20 | 161.10 | 159.15 | 76.60 | 0.00 | 0.00% | 7.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 155.40 | 157.90 | 156.65 | 50.42 | 0.00 | 0.00% | 6.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 152.20 | 155.20 | 153.70 | 75.00 | 0.00 | 0.00% | 6.15 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 150.70 | 152.90 | 151.80 | 40.30 | 0.00 | 0.00% | 5.52 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 148.20 | 150.20 | 149.20 | 156.70 | 0.00 | 0.00% | 4.97 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 145.90 | 147.70 | 146.80 | 26.90 | 0.00 | 0.00% | 4.52 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 143.40 | 145.40 | 144.40 | 134.10 | 0.00 | 0.00% | 4.13 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 140.80 | 142.90 | 141.85 | 20.30 | 0.00 | 0.00% | 3.78 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 137.40 | 140.20 | 138.80 | 146.20 | 0.00 | 0.00% | 3.47 | 0 | 26 | 2.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 135.90 | 138.80 | 137.35 | 25.40 | 0.00 | 0.00% | 3.23 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 132.30 | 135.40 | 133.85 | 124.90 | 0.00 | 0.00% | 2.97 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 130.30 | 132.90 | 131.60 | 49.00 | 0.00 | 0.00% | 2.77 | 0 | 26 | 1.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 128.30 | 131.40 | 129.85 | 124.68 | 0.00 | 0.00% | 2.60 | 0 | 54 | 1.67 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 126.20 | 128.00 | 127.10 | 130.83 | +64.53 | +97.33% | 2.42 | 3 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 122.50 | 126.50 | 124.50 | 124.38 | 0.00 | 0.00% | 2.26 | 0 | 25 | 1.56 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 121.10 | 122.80 | 121.95 | 36.40 | 0.00 | 0.00% | 2.12 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 119.00 | 120.40 | 119.70 | 82.01 | 0.00 | 0.00% | 2.00 | 0 | 75 | 1.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 116.30 | 118.10 | 117.20 | 33.72 | 0.00 | 0.00% | 1.88 | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 113.70 | 116.60 | 115.15 | 113.50 | 0.00 | 0.00% | 1.77 | 0 | 98 | 1.40 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 110.00 | 112.90 | 111.45 | 30.90 | 0.00 | 0.00% | 1.65 | 0 | 82 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 107.60 | 111.60 | 109.60 | 118.90 | 0.00 | 0.00% | 1.57 | 0 | 114 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 106.20 | 108.00 | 107.10 | 108.80 | 0.00 | 0.00% | 1.48 | 0 | 177 | 1.33 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 104.20 | 106.50 | 105.35 | 102.86 | 0.00 | 0.00% | 1.40 | 0 | 127 | 1.20 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 100.40 | 103.40 | 101.90 | 60.45 | 0.00 | 0.00% | 1.31 | 0 | 67 | 1.54 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 98.00 | 101.60 | 99.80 | 112.28 | 0.00 | 0.00% | 1.25 | 0 | 620 | 1.11 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 96.40 | 98.40 | 97.40 | 59.36 | 0.00 | 0.00% | 1.18 | 0 | 13 | 1.19 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 92.90 | 95.70 | 94.30 | 97.60 | 0.00 | 0.00% | 1.11 | 0 | 130 | 1.06 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 90.70 | 94.30 | 92.50 | 95.40 | +2.90 | +3.14% | 1.06 | 5 | 163 | 0.92 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 88.00 | 90.90 | 89.45 | 88.60 | 0.00 | 0.00% | 0.99 | 0 | 270 | 0.89 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 92.50 | 85.80 | 89.60 | 87.70 | 80.20 | 0.00 | 0.00% | 0.95 | 0 | 177 | 1.06 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 83.10 | 86.30 | 84.70 | 84.70 | 0.00 | 0.00% | 0.89 | 0 | 621 | 0.75 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 97.50 | 81.10 | 84.50 | 82.80 | 76.60 | 0.00 | 0.00% | 0.85 | 0 | 152 | 0.63 | 0.99 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 78.50 | 81.80 | 80.15 | 86.28 | +7.24 | +9.16% | 0.80 | 2 | 577 | 0.97 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 73.80 | 77.30 | 75.55 | 75.30 | 0.00 | 0.00% | 0.72 | 0 | 237 | 0.93 | 0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 70.40 | 72.40 | 71.40 | 64.35 | 0.00 | 0.00% | 0.65 | 0 | 139 | 0.71 | 0.97 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 64.40 | 68.00 | 66.20 | 69.00 | +4.34 | +6.72% | 0.58 | 6 | 573 | 0.71 | 0.96 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 59.60 | 63.30 | 61.45 | 65.00 | +13.85 | +27.08% | 0.51 | 2 | 272 | 0.70 | 0.94 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 55.00 | 58.40 | 56.70 | 61.20 | +3.80 | +6.62% | 0.45 | 1 | 749 | 0.70 | 0.93 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 52.00 | 54.50 | 53.25 | 53.90 | 0.00 | 0.00% | 0.41 | 0 | 493 | 0.70 | 0.91 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 47.20 | 50.30 | 48.75 | 51.20 | +11.56 | +29.17% | 0.36 | 2 | 336 | 0.75 | 0.88 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 42.50 | 46.20 | 44.35 | 47.00 | +4.47 | +10.51% | 0.32 | 20 | 425 | 0.69 | 0.86 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 38.60 | 42.30 | 40.45 | 42.16 | +1.16 | +2.83% | 0.28 | 8 | 289 | 0.73 | 0.83 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 34.90 | 38.60 | 36.75 | 38.00 | 0.00 | 0.00% | 0.24 | 0 | 3,287 | 0.68 | 0.79 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 31.30 | 35.00 | 33.15 | 28.67 | 0.00 | 0.00% | 0.21 | 0 | 224 | 0.68 | 0.76 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 27.60 | 31.70 | 29.65 | 30.50 | +1.85 | +6.46% | 0.19 | 5 | 1,331 | 0.67 | 0.72 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 26.00 | 28.00 | 27.00 | 26.40 | +0.25 | +0.96% | 0.16 | 43 | 199 | 0.67 | 0.68 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 22.50 | 25.20 | 23.85 | 25.84 | +3.09 | +13.59% | 0.14 | 35 | 3,220 | 0.67 | 0.64 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 20.70 | 23.20 | 21.95 | 21.25 | +0.95 | +4.68% | 0.13 | 8 | 1,507 | 0.66 | 0.60 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 18.30 | 19.00 | 18.65 | 18.60 | +0.20 | +1.09% | 0.10 | 57 | 950 | 0.66 | 0.56 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 14.40 | 17.90 | 16.15 | 16.60 | -0.20 | -1.19% | 0.09 | 136 | 521 | 0.66 | 0.51 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 14.20 | 14.90 | 14.55 | 14.91 | +0.37 | +2.55% | 0.08 | 46 | 1,586 | 0.66 | 0.47 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 11.10 | 14.10 | 12.60 | 15.60 | +1.10 | +7.59% | 0.06 | 2 | 275 | 0.64 | 0.43 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 10.60 | 11.50 | 11.05 | 11.10 | -0.31 | -2.72% | 0.06 | 194 | 1,054 | 0.66 | 0.39 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 7.30 | 8.90 | 8.10 | 8.70 | -0.20 | -2.25% | 0.04 | 30 | 1,307 | 0.66 | 0.32 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 5.20 | 6.80 | 6.00 | 6.90 | -0.45 | -6.13% | 0.03 | 65 | 282 | 0.66 | 0.26 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 3.60 | 5.20 | 4.40 | 5.56 | +0.36 | +6.93% | 0.02 | 128 | 81 | 0.66 | 0.21 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 2.15 | 5.00 | 3.58 | 3.60 | -1.00 | -21.74% | 0.01 | 1 | 130 | 0.66 | 0.17 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 2.60 | 3.10 | 2.85 | 3.90 | +0.53 | +15.73% | 0.01 | 1 | 87 | 0.67 | 0.14 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 1.10 | 3.20 | 2.15 | 2.96 | +0.46 | +18.40% | 0.01 | 2 | 18 | 0.68 | 0.11 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 0.10 | 2.60 | 1.35 | 1.70 | -0.39 | -18.66% | 0.01 | 1 | 513 | 0.69 | 0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 111 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,457 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,708 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.07 | -35.00% | 0.01 | 8 | 250 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.24 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.27 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.52 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.20 | 1.85 | 1.03 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 456 | 1.14 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.03 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.30 | 1.00 | 0.65 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 514 | 0.95 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.08 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.06 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.04 | -0.01 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.88 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 97.50 | 0.40 | 1.70 | 1.05 | 0.60 | -0.40 | -40.00% | 0.01 | 1 | 77 | 0.98 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.10 | 2.30 | 1.20 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 488 | 0.90 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.65 | 1.05 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.83 | -0.02 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.90 | 1.80 | 1.35 | 0.95 | -0.20 | -17.40% | 0.01 | 26 | 237 | 0.84 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 1.05 | 1.95 | 1.50 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.80 | -0.04 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.95 | 1.85 | 1.40 | 1.60 | -0.35 | -17.95% | 0.01 | 21 | 326 | 0.75 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.90 | 2.75 | 2.33 | 2.05 | -0.45 | -18.00% | 0.02 | 1 | 169 | 0.74 | -0.07 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 1.30 | 2.90 | 2.10 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.73 | -0.09 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 3.00 | 4.80 | 3.90 | 3.10 | -1.00 | -24.39% | 0.03 | 3 | 86 | 0.72 | -0.12 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 3.30 | 4.40 | 3.85 | 4.20 | -0.90 | -17.65% | 0.03 | 173 | 302 | 0.71 | -0.14 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 5.10 | 5.50 | 5.30 | 5.37 | -0.69 | -11.39% | 0.04 | 41 | 208 | 0.70 | -0.17 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 5.60 | 6.70 | 6.15 | 6.60 | -1.14 | -14.73% | 0.04 | 120 | 521 | 0.69 | -0.21 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 6.60 | 8.30 | 7.45 | 7.20 | -1.70 | -19.11% | 0.05 | 4 | 192 | 0.69 | -0.24 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 8.00 | 9.90 | 8.95 | 9.80 | -0.90 | -8.42% | 0.06 | 24 | 263 | 0.67 | -0.28 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 10.30 | 11.80 | 11.05 | 10.40 | -2.40 | -18.75% | 0.07 | 9 | 366 | 0.68 | -0.32 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 12.40 | 13.90 | 13.15 | 13.00 | -1.90 | -12.76% | 0.08 | 20 | 208 | 0.67 | -0.36 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 14.10 | 16.20 | 15.15 | 14.50 | -3.20 | -18.08% | 0.09 | 111 | 302 | 0.67 | -0.40 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 17.20 | 18.90 | 18.05 | 18.50 | -2.10 | -10.20% | 0.10 | 140 | 382 | 0.67 | -0.44 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 19.50 | 21.70 | 20.60 | 21.60 | -1.27 | -5.56% | 0.11 | 8 | 407 | 0.67 | -0.49 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 22.70 | 24.70 | 23.70 | 21.80 | -4.20 | -16.16% | 0.12 | 3 | 124 | 0.66 | -0.53 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 26.20 | 28.20 | 27.20 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.66 | -0.57 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 29.00 | 32.30 | 30.65 | 27.74 | -9.70 | -25.91% | 0.15 | 40 | 60 | 0.67 | -0.61 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 36.60 | 40.10 | 38.35 | 46.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.67 | -0.68 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 45.50 | 47.60 | 46.55 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.68 | -0.74 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 53.80 | 56.00 | 54.90 | 59.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.68 | -0.79 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 62.70 | 64.10 | 63.40 | 59.90 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.66 | -0.83 | 0.01 | -0.11 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 71.80 | 73.80 | 72.80 | 64.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.68 | -0.86 | 0.00 | -0.09 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 80.80 | 83.50 | 82.15 | 76.06 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.75 | -0.89 | 0.00 | -0.08 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 90.30 | 93.00 | 91.65 | % | 0.34 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST |