Options Chain for ASTERA LABS INC COM (ALAB) - $300.28 as of 10/15/2026 10:09:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 117.20 | 123.95 | 120.58 | % | 0.73 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:58 PM EST | |||
| 170.00 | 112.25 | 119.00 | 115.63 | 208.30 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.02 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 175.00 | 107.30 | 114.05 | 110.68 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 180.00 | 102.40 | 109.00 | 105.70 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 10/14/2026 3:59:58 PM EST | |||
| 185.00 | 97.50 | 104.05 | 100.78 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 10/14/2026 3:59:58 PM EST | |||
| 190.00 | 92.60 | 99.30 | 95.95 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.05 | 10/14/2026 3:59:58 PM EST | |||
| 195.00 | 87.80 | 94.30 | 91.05 | 160.28 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/14/2026 3:59:58 PM EST |
| 200.00 | 83.00 | 89.50 | 86.25 | 90.82 | -94.33 | -50.95% | 0.43 | 10 | 4 | 1.58 | 0.99 | 0.00 | -0.08 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 205.00 | 78.25 | 84.70 | 81.48 | % | 0.40 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.09 | 10/14/2026 3:59:58 PM EST | |||
| 210.00 | 73.55 | 80.30 | 76.93 | 155.82 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.46 | 0.98 | 0.00 | -0.11 | 9/25/2026 | 10/14/2026 3:59:58 PM EST |
| 215.00 | 69.00 | 75.30 | 72.15 | 148.45 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.42 | 0.97 | 0.00 | -0.14 | 10/8/2026 | 10/14/2026 3:59:58 PM EST |
| 220.00 | 64.30 | 70.80 | 67.55 | 158.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | 0.97 | 0.00 | -0.16 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 225.00 | 60.00 | 66.40 | 63.20 | 77.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.20 | 9/18/2026 | 10/14/2026 3:59:58 PM EST |
| 230.00 | 55.25 | 61.75 | 58.50 | 155.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.27 | 0.94 | 0.00 | -0.23 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 235.00 | 51.00 | 57.75 | 54.38 | 49.26 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.23 | 0.93 | 0.00 | -0.27 | 9/14/2026 | 10/14/2026 3:59:58 PM EST |
| 240.00 | 47.00 | 53.05 | 50.03 | % | 0.21 | 0 | 0 | 1.20 | 0.91 | 0.00 | -0.31 | 10/14/2026 3:59:58 PM EST | |||
| 245.00 | 43.05 | 49.15 | 46.10 | 39.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.17 | 0.89 | 0.00 | -0.36 | 9/16/2026 | 10/14/2026 3:59:58 PM EST |
| 250.00 | 39.15 | 45.40 | 42.28 | 43.00 | -15.42 | -26.40% | 0.17 | 2 | 7 | 0.94 | 0.87 | 0.00 | -0.40 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 255.00 | 35.45 | 41.70 | 38.58 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.86 | 0.84 | 0.00 | -0.44 | 9/18/2026 | 10/14/2026 3:59:58 PM EST |
| 260.00 | 32.25 | 38.55 | 35.40 | 82.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.95 | 0.82 | 0.00 | -0.49 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 265.00 | 31.05 | 34.15 | 32.60 | 32.75 | -83.25 | -71.77% | 0.12 | 1 | 102 | 0.88 | 0.79 | 0.01 | -0.53 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 270.00 | 28.10 | 31.10 | 29.60 | 51.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.87 | 0.76 | 0.01 | -0.57 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 275.00 | 25.55 | 28.10 | 26.83 | 42.87 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | 0.72 | 0.01 | -0.60 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 280.00 | 22.75 | 25.35 | 24.05 | 38.68 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.89 | 0.69 | 0.01 | -0.64 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 282.50 | 21.65 | 23.75 | 22.70 | % | 0.08 | 0 | 0 | EST | |||||||
| 285.00 | 20.30 | 22.95 | 21.63 | 21.00 | -19.33 | -47.93% | 0.08 | 1 | 19 | 0.90 | 0.65 | 0.01 | -0.66 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 287.50 | 19.15 | 21.75 | 20.45 | % | 0.07 | 0 | 0 | EST | |||||||
| 290.00 | 18.35 | 20.20 | 19.28 | 41.87 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.89 | 0.62 | 0.01 | -0.68 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 292.50 | 17.25 | 19.10 | 18.18 | % | 0.06 | 0 | 0 | EST | |||||||
| 295.00 | 16.10 | 18.40 | 17.25 | 16.52 | -45.82 | -73.50% | 0.06 | 9 | 8 | 0.90 | 0.58 | 0.01 | -0.70 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 297.50 | 15.10 | 17.20 | 16.15 | % | 0.05 | 0 | 0 | EST | |||||||
| 300.00 | 14.35 | 16.35 | 15.35 | 21.95 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.86 | 0.54 | 0.01 | -0.71 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 302.50 | 13.45 | 15.10 | 14.28 | % | 0.05 | 0 | 0 | EST | |||||||
| 305.00 | 12.65 | 14.40 | 13.53 | 13.50 | -7.00 | -34.15% | 0.04 | 1 | 15 | 0.88 | 0.51 | 0.01 | -0.71 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 307.50 | 11.75 | 13.65 | 12.70 | % | 0.04 | 0 | 0 | EST | |||||||
| 310.00 | 10.90 | 12.80 | 11.85 | 12.60 | -9.10 | -41.94% | 0.04 | 3 | 16 | 0.87 | 0.47 | 0.01 | -0.71 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 312.50 | 10.40 | 11.95 | 11.18 | 23.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.88 | 0.45 | 0.01 | -0.71 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 315.00 | 9.60 | 11.30 | 10.45 | 10.23 | -11.22 | -52.31% | 0.03 | 1 | 8 | 0.89 | 0.44 | 0.01 | -0.70 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 317.50 | 9.05 | 10.65 | 9.85 | 23.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.88 | 0.42 | 0.01 | -0.70 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 320.00 | 8.00 | 10.10 | 9.05 | 9.00 | -5.40 | -37.50% | 0.03 | 428 | 128 | 0.88 | 0.40 | 0.01 | -0.69 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 322.50 | 7.95 | 9.35 | 8.65 | 16.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.87 | 0.39 | 0.01 | -0.68 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 325.00 | 7.30 | 8.80 | 8.05 | 8.05 | -10.31 | -56.16% | 0.02 | 3 | 56 | 0.89 | 0.37 | 0.01 | -0.67 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 327.50 | 6.85 | 8.25 | 7.55 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.89 | 0.36 | 0.01 | -0.66 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 330.00 | 6.15 | 8.00 | 7.08 | 7.00 | -4.99 | -41.62% | 0.02 | 3 | 53 | 0.87 | 0.34 | 0.01 | -0.65 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 332.50 | 5.60 | 7.70 | 6.65 | 15.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.32 | 0.01 | -0.64 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 335.00 | 5.40 | 7.15 | 6.28 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.88 | 0.31 | 0.01 | -0.63 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 337.50 | 5.00 | 6.70 | 5.85 | 7.23 | -5.67 | -43.96% | 0.02 | 1 | 4 | 0.88 | 0.30 | 0.01 | -0.61 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 340.00 | 4.35 | 6.35 | 5.35 | 5.40 | -5.58 | -50.82% | 0.02 | 3 | 86 | 0.91 | 0.28 | 0.01 | -0.60 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 342.50 | 4.30 | 6.10 | 5.20 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.27 | 0.01 | -0.59 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 345.00 | 3.95 | 5.75 | 4.85 | 8.11 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.93 | 0.26 | 0.01 | -0.57 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 347.50 | 3.70 | 5.15 | 4.43 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | 0.24 | 0.01 | -0.56 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 350.00 | 3.40 | 4.85 | 4.13 | 4.94 | -2.21 | -30.91% | 0.01 | 5 | 152 | 0.92 | 0.23 | 0.01 | -0.54 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 352.50 | 3.15 | 4.85 | 4.00 | 15.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.22 | 0.01 | -0.52 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 355.00 | 2.97 | 4.50 | 3.74 | 6.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.21 | 0.01 | -0.51 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 357.50 | 2.70 | 4.45 | 3.58 | 11.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.20 | 0.01 | -0.49 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 360.00 | 2.73 | 3.85 | 3.29 | 3.90 | -1.34 | -25.58% | 0.01 | 2 | 67 | 0.87 | 0.19 | 0.00 | -0.48 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 365.00 | 2.29 | 3.40 | 2.85 | 2.84 | -1.95 | -40.71% | 0.01 | 9 | 79 | 0.83 | 0.17 | 0.00 | -0.44 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 370.00 | 1.77 | 3.35 | 2.56 | 2.50 | -1.92 | -43.44% | 0.01 | 1 | 74 | 0.87 | 0.15 | 0.00 | -0.41 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 375.00 | 1.62 | 2.94 | 2.28 | 2.14 | -1.51 | -41.37% | 0.01 | 2 | 154 | 0.90 | 0.13 | 0.00 | -0.38 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 380.00 | 1.43 | 2.48 | 1.96 | 1.88 | -1.29 | -40.70% | 0.01 | 5 | 108 | 0.87 | 0.12 | 0.00 | -0.35 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 385.00 | 1.12 | 2.05 | 1.59 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.89 | 0.10 | 0.00 | -0.32 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 390.00 | 0.96 | 2.21 | 1.59 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.89 | 0.09 | 0.00 | -0.29 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 395.00 | 0.72 | 2.05 | 1.39 | 1.30 | -0.81 | -38.39% | 0.00 | 2 | 34 | 0.89 | 0.08 | 0.00 | -0.27 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 400.00 | 1.00 | 1.42 | 1.21 | 1.50 | -0.58 | -27.89% | 0.00 | 1 | 147 | 0.92 | 0.07 | 0.00 | -0.24 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 405.00 | 0.30 | 2.02 | 1.16 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.06 | 0.00 | -0.22 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 410.00 | 0.13 | 2.01 | 1.07 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.05 | 0.00 | -0.20 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 415.00 | 0.22 | 1.68 | 0.95 | 0.94 | -0.29 | -23.58% | 0.00 | 2 | 18 | 0.91 | 0.05 | 0.00 | -0.18 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 420.00 | 0.07 | 1.61 | 0.84 | 0.81 | -0.51 | -38.64% | 0.00 | 4 | 57 | 0.93 | 0.04 | 0.00 | -0.16 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 425.00 | 0.07 | 1.56 | 0.82 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.04 | 0.00 | -0.14 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 430.00 | 0.01 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.83 | 0.03 | 0.00 | -0.12 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 435.00 | 0.01 | 1.50 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.03 | 0.00 | -0.11 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 440.00 | 0.02 | 1.81 | 0.92 | 0.82 | +0.02 | +2.50% | 0.00 | 2 | 30 | 0.92 | 0.02 | 0.00 | -0.10 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 445.00 | 0.01 | 1.50 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.09 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 450.00 | 0.05 | 1.80 | 0.93 | 0.86 | +0.27 | +45.77% | 0.00 | 4 | 155 | 0.92 | 0.02 | 0.00 | -0.07 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.01 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 470.00 | 0.07 | 3.60 | 1.84 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.04 | 0.01 | 0.00 | -0.04 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 480.00 | 0.01 | 1.64 | 0.83 | 1.16 | +0.62 | +114.82% | 0.00 | 2 | 89 | 1.35 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 490.00 | 0.20 | 2.30 | 1.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 500.00 | 0.10 | 3.00 | 1.55 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.04 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 2.50 | 1.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.08 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 4.15 | 2.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.04 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.05 | 4.20 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 170.00 | 0.07 | 4.20 | 2.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.02 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 4.45 | 2.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.93 | 0.00 | 0.00 | -0.03 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | -0.04 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 3.65 | 1.83 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.38 | 0.00 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 195.00 | 0.16 | 1.06 | 0.61 | 0.49 | +0.31 | +172.23% | 0.00 | 1 | 5 | 1.06 | -0.01 | 0.00 | -0.06 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 200.00 | 0.08 | 1.57 | 0.83 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.93 | -0.01 | 0.00 | -0.08 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 205.00 | 0.20 | 2.08 | 1.14 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | -0.01 | 0.00 | -0.09 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 210.00 | 0.60 | 1.95 | 1.28 | 1.26 | +0.55 | +77.47% | 0.01 | 1 | 13 | 0.93 | -0.02 | 0.00 | -0.11 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 215.00 | 1.00 | 2.14 | 1.57 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.03 | 0.00 | -0.14 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 220.00 | 1.44 | 2.69 | 2.07 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.92 | -0.03 | 0.00 | -0.16 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 225.00 | 2.02 | 6.35 | 4.19 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.90 | -0.04 | 0.00 | -0.20 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 230.00 | 2.82 | 4.05 | 3.44 | 3.60 | +1.96 | +119.52% | 0.01 | 1 | 95 | 0.90 | -0.06 | 0.00 | -0.23 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 235.00 | 3.25 | 7.70 | 5.48 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.89 | -0.07 | 0.00 | -0.27 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 240.00 | 4.20 | 5.75 | 4.98 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.92 | -0.09 | 0.00 | -0.31 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 245.00 | 5.30 | 7.05 | 6.18 | 5.30 | +2.01 | +61.10% | 0.03 | 1 | 84 | 0.91 | -0.11 | 0.00 | -0.36 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 250.00 | 6.50 | 7.95 | 7.23 | 6.90 | +2.70 | +64.29% | 0.03 | 2 | 212 | 0.89 | -0.13 | 0.00 | -0.40 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 255.00 | 7.65 | 9.75 | 8.70 | 9.10 | +4.33 | +90.78% | 0.03 | 9 | 17 | 0.83 | -0.16 | 0.00 | -0.44 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 260.00 | 9.10 | 11.55 | 10.33 | 9.06 | +2.66 | +41.57% | 0.04 | 2 | 84 | 0.86 | -0.18 | 0.00 | -0.49 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 265.00 | 11.05 | 13.35 | 12.20 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.87 | -0.21 | 0.01 | -0.53 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 270.00 | 12.70 | 15.20 | 13.95 | 14.16 | +5.26 | +59.11% | 0.05 | 15 | 135 | 0.88 | -0.24 | 0.01 | -0.57 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 275.00 | 14.85 | 17.70 | 16.28 | 16.36 | +6.36 | +63.60% | 0.06 | 25 | 123 | 0.86 | -0.28 | 0.01 | -0.60 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 280.00 | 17.15 | 19.75 | 18.45 | 18.17 | +6.17 | +51.42% | 0.07 | 4 | 392 | 0.83 | -0.31 | 0.01 | -0.64 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 282.50 | 18.00 | 21.45 | 19.73 | % | 0.07 | 0 | 0 | EST | |||||||
| 285.00 | 19.70 | 22.05 | 20.88 | 21.85 | +8.35 | +61.86% | 0.07 | 19 | 138 | 0.85 | -0.35 | 0.01 | -0.66 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 287.50 | 20.90 | 23.90 | 22.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 290.00 | 22.20 | 24.85 | 23.53 | 24.20 | +8.20 | +51.25% | 0.08 | 14 | 242 | 0.86 | -0.38 | 0.01 | -0.68 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 292.50 | 23.35 | 26.95 | 25.15 | 24.91 | % | 0.09 | 2 | 0 | 10/15/2026 | EST | |||||
| 295.00 | 25.30 | 27.75 | 26.53 | 18.12 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.84 | -0.42 | 0.01 | -0.70 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 297.50 | 26.35 | 30.50 | 28.43 | 27.64 | % | 0.10 | 4 | 0 | 10/15/2026 | EST | |||||
| 300.00 | 28.00 | 30.95 | 29.48 | 30.96 | +10.29 | +49.79% | 0.10 | 8 | 201 | 0.84 | -0.46 | 0.01 | -0.71 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 302.50 | 29.30 | 32.45 | 30.88 | 31.20 | % | 0.10 | 2 | 0 | 10/15/2026 | EST | |||||
| 305.00 | 30.90 | 34.15 | 32.53 | 30.67 | +7.74 | +33.76% | 0.11 | 19 | 537 | 0.85 | -0.49 | 0.01 | -0.71 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 307.50 | 32.45 | 36.00 | 34.23 | % | 0.11 | 0 | 0 | EST | |||||||
| 310.00 | 34.35 | 37.50 | 35.93 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.89 | -0.53 | 0.01 | -0.71 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 312.50 | 36.10 | 39.15 | 37.63 | 22.68 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.85 | -0.55 | 0.01 | -0.71 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 315.00 | 37.80 | 41.40 | 39.60 | 42.71 | +16.33 | +61.91% | 0.13 | 107 | 77 | 0.86 | -0.56 | 0.01 | -0.70 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 317.50 | 39.55 | 43.10 | 41.33 | 27.93 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | -0.58 | 0.01 | -0.70 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 320.00 | 41.20 | 45.90 | 43.55 | 47.10 | +16.01 | +51.50% | 0.14 | 5 | 255 | 0.86 | -0.60 | 0.01 | -0.69 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 322.50 | 43.25 | 48.95 | 46.10 | 22.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | -0.61 | 0.01 | -0.68 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 325.00 | 45.15 | 49.75 | 47.45 | 49.35 | +15.10 | +44.09% | 0.15 | 21 | 148 | 0.85 | -0.63 | 0.01 | -0.67 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 327.50 | 47.15 | 53.00 | 50.08 | 28.01 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.85 | -0.64 | 0.01 | -0.66 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 330.00 | 49.05 | 55.00 | 52.03 | 38.94 | 0.00 | 0.00% | 0.16 | 0 | 143 | 0.85 | -0.66 | 0.01 | -0.65 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 332.50 | 51.00 | 57.00 | 54.00 | % | 0.16 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.64 | 10/14/2026 3:59:58 PM EST | |||
| 335.00 | 53.00 | 59.00 | 56.00 | 49.00 | +11.81 | +31.76% | 0.17 | 1 | 125 | 0.84 | -0.69 | 0.01 | -0.63 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 337.50 | 55.20 | 61.30 | 58.25 | 41.76 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | -0.70 | 0.01 | -0.61 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 340.00 | 57.30 | 63.40 | 60.35 | 47.07 | 0.00 | 0.00% | 0.18 | 0 | 109 | 0.84 | -0.72 | 0.01 | -0.60 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 342.50 | 59.70 | 64.90 | 62.30 | 62.81 | +32.11 | +104.60% | 0.18 | 1 | 1 | 0.84 | -0.73 | 0.01 | -0.59 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 345.00 | 61.40 | 67.70 | 64.55 | 36.86 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.88 | -0.74 | 0.01 | -0.57 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 347.50 | 63.90 | 69.90 | 66.90 | 43.15 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.84 | -0.76 | 0.01 | -0.56 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 350.00 | 65.85 | 72.00 | 68.93 | 64.45 | +8.40 | +14.99% | 0.20 | 1 | 127 | 0.87 | -0.77 | 0.01 | -0.54 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 352.50 | 68.10 | 74.35 | 71.23 | % | 0.20 | 0 | 0 | 0.87 | -0.78 | 0.01 | -0.52 | 10/14/2026 3:59:58 PM EST | |||
| 355.00 | 70.35 | 76.60 | 73.48 | 41.75 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.80 | -0.79 | 0.01 | -0.51 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 357.50 | 72.70 | 78.90 | 75.80 | 43.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.86 | -0.80 | 0.01 | -0.49 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 360.00 | 74.80 | 81.00 | 77.90 | 45.55 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.87 | -0.81 | 0.00 | -0.48 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 365.00 | 79.30 | 85.85 | 82.58 | 50.00 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.65 | -0.83 | 0.00 | -0.44 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 370.00 | 84.00 | 90.00 | 87.00 | 62.68 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.11 | -0.85 | 0.00 | -0.41 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 375.00 | 88.75 | 94.95 | 91.85 | 66.98 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.06 | -0.87 | 0.00 | -0.38 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 380.00 | 93.35 | 99.70 | 96.53 | 61.92 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.08 | -0.88 | 0.00 | -0.35 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 385.00 | 98.25 | 104.50 | 101.38 | 54.19 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.21 | -0.90 | 0.00 | -0.32 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 390.00 | 102.90 | 109.30 | 106.10 | 64.87 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.22 | -0.91 | 0.00 | -0.29 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 395.00 | 107.70 | 114.15 | 110.93 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.23 | -0.92 | 0.00 | -0.27 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 400.00 | 113.05 | 119.00 | 116.03 | 77.75 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.16 | -0.93 | 0.00 | -0.24 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 405.00 | 117.40 | 123.90 | 120.65 | 49.60 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.23 | -0.94 | 0.00 | -0.22 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 410.00 | 122.55 | 128.80 | 125.68 | 54.63 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.33 | -0.95 | 0.00 | -0.20 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 415.00 | 127.30 | 133.70 | 130.50 | 57.99 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.34 | -0.95 | 0.00 | -0.18 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 420.00 | 132.15 | 138.60 | 135.38 | 49.67 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.37 | -0.96 | 0.00 | -0.16 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 425.00 | 137.45 | 143.55 | 140.50 | 51.80 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.40 | -0.96 | 0.00 | -0.14 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 430.00 | 142.00 | 148.50 | 145.25 | % | 0.34 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.12 | 10/14/2026 3:59:58 PM EST | |||
| 435.00 | 146.95 | 153.65 | 150.30 | % | 0.35 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.11 | 10/14/2026 3:59:58 PM EST | |||
| 440.00 | 151.95 | 158.45 | 155.20 | % | 0.35 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.10 | 10/14/2026 3:59:58 PM EST | |||
| 445.00 | 156.95 | 163.40 | 160.18 | % | 0.36 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.09 | 10/14/2026 3:59:58 PM EST | |||
| 450.00 | 162.00 | 168.40 | 165.20 | 68.84 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.50 | -0.98 | 0.00 | -0.07 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 460.00 | 171.95 | 178.35 | 175.15 | 77.05 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.53 | -0.99 | 0.00 | -0.06 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 470.00 | 181.95 | 188.30 | 185.13 | 117.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.59 | -0.99 | 0.00 | -0.04 | 9/22/2026 | 10/14/2026 3:59:58 PM EST |
| 480.00 | 191.85 | 198.30 | 195.08 | 125.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.03 | 9/22/2026 | 10/14/2026 3:59:58 PM EST |
| 490.00 | 201.90 | 208.30 | 205.10 | 144.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/14/2026 3:59:58 PM EST |
| 500.00 | 211.95 | 218.30 | 215.13 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 10/14/2026 3:59:58 PM EST | |||
| 510.00 | 222.30 | 228.30 | 225.30 | 121.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 520.00 | 232.30 | 238.30 | 235.30 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 530.00 | 242.30 | 248.30 | 245.30 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST |