Options Chain for ASTERA LABS INC COM (ALAB) - $342.86 as of 9/22/2026 7:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 194.40 | 201.15 | 197.78 | 136.55 | 0.00 | 0.00% | 1.20 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:07 PM EST |
| 170.00 | 189.55 | 196.20 | 192.88 | % | 1.13 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 175.00 | 184.45 | 191.20 | 187.83 | % | 1.07 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 180.00 | 179.40 | 186.20 | 182.80 | % | 1.02 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 185.00 | 175.00 | 181.25 | 178.13 | % | 0.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 190.00 | 169.70 | 176.25 | 172.98 | 108.74 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:07 PM EST |
| 195.00 | 164.80 | 171.30 | 168.05 | 72.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 4:00:07 PM EST |
| 200.00 | 159.80 | 166.30 | 163.05 | 63.75 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/22/2026 4:00:07 PM EST |
| 205.00 | 154.80 | 161.35 | 158.08 | % | 0.77 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/22/2026 4:00:07 PM EST | |||
| 210.00 | 149.85 | 156.40 | 153.13 | % | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/22/2026 4:00:07 PM EST | |||
| 215.00 | 144.85 | 151.45 | 148.15 | 46.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 9/15/2026 | 9/22/2026 4:00:07 PM EST |
| 220.00 | 139.95 | 146.50 | 143.23 | % | 0.65 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.05 | 9/22/2026 4:00:07 PM EST | |||
| 225.00 | 134.75 | 141.60 | 138.18 | 57.37 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.62 | 1.00 | 0.00 | -0.07 | 9/2/2026 | 9/22/2026 4:00:07 PM EST |
| 230.00 | 130.15 | 136.65 | 133.40 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.11 | 9/22/2026 4:00:07 PM EST | |||
| 235.00 | 125.15 | 131.75 | 128.45 | 63.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.12 | 9/18/2026 | 9/22/2026 4:00:07 PM EST |
| 240.00 | 120.25 | 126.85 | 123.55 | 29.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.13 | 9/15/2026 | 9/22/2026 4:00:07 PM EST |
| 245.00 | 115.15 | 121.95 | 118.55 | 43.37 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.41 | 0.99 | 0.00 | -0.15 | 9/2/2026 | 9/22/2026 4:00:07 PM EST |
| 250.00 | 111.15 | 117.15 | 114.15 | 112.45 | +34.30 | +43.89% | 0.46 | 2 | 6 | 1.40 | 0.99 | 0.00 | -0.17 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 255.00 | 106.20 | 112.30 | 109.25 | 50.65 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.32 | 0.98 | 0.00 | -0.19 | 9/18/2026 | 9/22/2026 4:00:07 PM EST |
| 260.00 | 100.90 | 107.50 | 104.20 | 75.75 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.34 | 0.98 | 0.00 | -0.21 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 265.00 | 96.70 | 102.75 | 99.73 | 84.25 | +55.60 | +194.07% | 0.38 | 1 | 5 | 1.27 | 0.97 | 0.00 | -0.24 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 270.00 | 92.00 | 98.00 | 95.00 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.26 | 0.96 | 0.00 | -0.27 | 9/16/2026 | 9/22/2026 4:00:07 PM EST |
| 275.00 | 87.40 | 93.35 | 90.38 | 66.52 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.17 | 0.95 | 0.00 | -0.30 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 277.50 | 85.00 | 91.00 | 88.00 | % | 0.32 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.32 | 9/22/2026 4:00:07 PM EST | |||
| 280.00 | 82.80 | 88.70 | 85.75 | 83.76 | +21.49 | +34.52% | 0.31 | 1 | 172 | 1.13 | 0.94 | 0.00 | -0.34 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 282.50 | 79.75 | 86.45 | 83.10 | % | 0.29 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.35 | 9/22/2026 4:00:07 PM EST | |||
| 285.00 | 78.05 | 84.20 | 81.13 | 85.40 | +26.84 | +45.84% | 0.28 | 3 | 92 | 1.11 | 0.93 | 0.00 | -0.37 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 287.50 | 76.15 | 81.65 | 78.90 | % | 0.27 | 0 | 0 | 1.09 | 0.92 | 0.00 | -0.39 | 9/22/2026 4:00:07 PM EST | |||
| 290.00 | 74.00 | 79.60 | 76.80 | 79.96 | +24.96 | +45.39% | 0.26 | 5 | 99 | 1.08 | 0.92 | 0.00 | -0.41 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 292.50 | 71.65 | 77.20 | 74.43 | 73.75 | % | 0.25 | 2 | 0 | 0.54 | 0.91 | 0.00 | -0.43 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 295.00 | 69.80 | 75.45 | 72.63 | 73.93 | +43.93 | +146.44% | 0.25 | 5 | 92 | 1.04 | 0.90 | 0.00 | -0.45 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 297.50 | 66.75 | 73.50 | 70.13 | 67.95 | % | 0.24 | 2 | 0 | 1.07 | 0.89 | 0.00 | -0.47 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 300.00 | 65.40 | 71.05 | 68.23 | 68.04 | +17.19 | +33.81% | 0.23 | 8 | 114 | 0.67 | 0.88 | 0.00 | -0.49 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 302.50 | 62.90 | 69.25 | 66.08 | 64.00 | % | 0.22 | 4 | 0 | 0.67 | 0.87 | 0.00 | -0.51 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 305.00 | 61.15 | 67.25 | 64.20 | 62.85 | +17.24 | +37.80% | 0.21 | 12 | 101 | 0.72 | 0.86 | 0.00 | -0.53 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 307.50 | 58.85 | 65.25 | 62.05 | 61.10 | +36.72 | +150.62% | 0.20 | 2 | 2 | 0.72 | 0.86 | 0.00 | -0.55 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 310.00 | 57.10 | 63.30 | 60.20 | 62.15 | +22.19 | +55.54% | 0.19 | 1 | 59 | 0.73 | 0.84 | 0.00 | -0.57 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 312.50 | 55.15 | 61.35 | 58.25 | 52.17 | +10.07 | +23.92% | 0.19 | 1 | 1 | 0.73 | 0.83 | 0.00 | -0.59 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 315.00 | 52.75 | 59.45 | 56.10 | 31.64 | 0.00 | 0.00% | 0.18 | 0 | 150 | 0.73 | 0.82 | 0.00 | -0.61 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 317.50 | 52.15 | 57.60 | 54.88 | 57.90 | +31.05 | +115.65% | 0.17 | 3 | 3 | 0.77 | 0.81 | 0.00 | -0.63 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 320.00 | 48.50 | 55.75 | 52.13 | 52.03 | +14.55 | +38.83% | 0.16 | 3 | 47 | 0.74 | 0.80 | 0.00 | -0.64 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 322.50 | 47.80 | 53.95 | 50.88 | 52.37 | +16.39 | +45.56% | 0.16 | 2 | 17 | 0.76 | 0.79 | 0.00 | -0.66 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 325.00 | 46.80 | 51.80 | 49.30 | 50.23 | +15.23 | +43.52% | 0.15 | 3 | 21 | 0.78 | 0.78 | 0.00 | -0.68 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 330.00 | 41.85 | 48.90 | 45.38 | 47.55 | +15.45 | +48.14% | 0.14 | 5 | 167 | 0.76 | 0.75 | 0.00 | -0.71 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 335.00 | 38.90 | 45.70 | 42.30 | 42.07 | +12.17 | +40.71% | 0.13 | 10 | 19 | 0.77 | 0.72 | 0.01 | -0.74 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 340.00 | 36.80 | 41.40 | 39.10 | 37.85 | +10.47 | +38.24% | 0.12 | 14 | 48 | 0.78 | 0.69 | 0.01 | -0.77 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 345.00 | 32.40 | 39.65 | 36.03 | 35.89 | +11.24 | +45.60% | 0.10 | 4 | 15 | 0.78 | 0.67 | 0.01 | -0.79 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 350.00 | 31.00 | 37.00 | 34.00 | 33.00 | +11.80 | +55.66% | 0.10 | 21 | 44 | 0.81 | 0.64 | 0.01 | -0.81 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 355.00 | 27.00 | 34.30 | 30.65 | 30.85 | +10.98 | +55.26% | 0.09 | 3 | 43 | 0.79 | 0.61 | 0.01 | -0.82 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 360.00 | 26.10 | 31.50 | 28.80 | 28.93 | +10.00 | +52.83% | 0.08 | 107 | 68 | 0.82 | 0.58 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 365.00 | 22.00 | 28.35 | 25.18 | 25.77 | +10.01 | +63.52% | 0.07 | 11 | 18 | 0.78 | 0.55 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 370.00 | 20.15 | 25.20 | 22.68 | 23.53 | +8.06 | +52.11% | 0.06 | 19 | 31 | 0.77 | 0.52 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 375.00 | 17.80 | 23.10 | 20.45 | 22.76 | +10.21 | +81.36% | 0.05 | 16 | 16 | 0.77 | 0.49 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 380.00 | 16.05 | 21.30 | 18.68 | 18.60 | +6.15 | +49.40% | 0.05 | 188 | 247 | 0.77 | 0.46 | 0.01 | -0.82 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 385.00 | 16.30 | 19.55 | 17.93 | 17.72 | +6.22 | +54.09% | 0.05 | 5 | 7 | 0.81 | 0.43 | 0.01 | -0.81 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 390.00 | 14.50 | 17.75 | 16.13 | 17.90 | +8.49 | +90.23% | 0.04 | 62 | 44 | 0.80 | 0.40 | 0.01 | -0.80 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 395.00 | 13.40 | 16.40 | 14.90 | 15.10 | +6.69 | +79.55% | 0.04 | 39 | 10 | 0.82 | 0.38 | 0.01 | -0.78 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 400.00 | 12.30 | 14.80 | 13.55 | 14.80 | +6.57 | +79.83% | 0.03 | 46 | 70 | 0.82 | 0.35 | 0.01 | -0.77 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 405.00 | 10.25 | 14.00 | 12.13 | 12.75 | +10.20 | +400.00% | 0.03 | 7 | 13 | 0.82 | 0.33 | 0.01 | -0.75 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 410.00 | 10.30 | 12.40 | 11.35 | 11.40 | +4.40 | +62.86% | 0.03 | 8 | 23 | 0.83 | 0.31 | 0.01 | -0.72 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 415.00 | 9.05 | 11.05 | 10.05 | 9.90 | +5.90 | +147.50% | 0.02 | 6 | 8 | 0.83 | 0.28 | 0.00 | -0.70 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 420.00 | 7.15 | 10.40 | 8.78 | 8.70 | +4.10 | +89.13% | 0.02 | 8 | 7 | 0.82 | 0.26 | 0.00 | -0.67 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 425.00 | 7.40 | 10.15 | 8.78 | 8.25 | +6.00 | +266.67% | 0.02 | 39 | 15 | 0.86 | 0.24 | 0.00 | -0.64 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 430.00 | 6.35 | 8.90 | 7.63 | % | 0.02 | 0 | 0 | 0.84 | 0.22 | 0.00 | -0.62 | 9/22/2026 4:00:07 PM EST | |||
| 435.00 | 3.45 | 7.95 | 5.70 | 7.26 | +3.61 | +98.91% | 0.01 | 3 | 6 | 0.78 | 0.21 | 0.00 | -0.59 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 440.00 | 5.10 | 8.25 | 6.68 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.87 | 0.19 | 0.00 | -0.56 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 445.00 | 4.80 | 6.80 | 5.80 | 6.10 | +3.10 | +103.34% | 0.01 | 29 | 20 | 0.85 | 0.18 | 0.00 | -0.54 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 450.00 | 2.62 | 6.05 | 4.34 | 5.77 | +3.26 | +129.88% | 0.01 | 32 | 37 | 0.80 | 0.16 | 0.00 | -0.51 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 455.00 | 3.35 | 6.25 | 4.80 | 4.70 | +1.99 | +73.44% | 0.01 | 21 | 0 | 0.87 | 0.15 | 0.00 | -0.48 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 460.00 | 1.77 | 6.80 | 4.29 | 4.65 | +2.07 | +80.24% | 0.01 | 26 | 4 | 0.82 | 0.14 | 0.00 | -0.46 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 465.00 | 2.77 | 4.95 | 3.86 | 4.15 | +2.40 | +137.15% | 0.01 | 25 | 145 | 0.86 | 0.13 | 0.00 | -0.43 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 470.00 | 2.80 | 4.40 | 3.60 | 3.30 | % | 0.01 | 22 | 0 | 0.88 | 0.12 | 0.00 | -0.40 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 480.00 | 2.34 | 3.60 | 2.97 | 3.15 | % | 0.01 | 11 | 0 | 0.89 | 0.10 | 0.00 | -0.35 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 490.00 | 0.21 | 5.05 | 2.63 | 2.23 | % | 0.01 | 5 | 0 | 0.78 | 0.08 | 0.00 | -0.31 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 500.00 | 1.30 | 3.25 | 2.28 | % | 0.00 | 0 | 0 | 0.92 | 0.07 | 0.00 | -0.26 | 9/22/2026 4:00:07 PM EST | |||
| 510.00 | 1.15 | 2.09 | 1.62 | 1.61 | % | 0.00 | 20 | 0 | 0.91 | 0.05 | 0.00 | -0.23 | 9/22/2026 | 9/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:07 PM EST |
| 190.00 | 0.01 | 0.14 | 0.08 | 0.10 | -1.14 | -91.94% | 0.00 | 8 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 21 | 62 | 1.14 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.76 | 1.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.33 | -73.34% | 0.00 | 14 | 27 | 1.01 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 220.00 | 0.20 | 0.52 | 0.36 | 0.27 | -0.19 | -41.31% | 0.00 | 6 | 34 | 1.08 | 0.00 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 225.00 | 0.07 | 0.49 | 0.28 | 0.28 | +0.04 | +16.67% | 0.00 | 6 | 26 | 0.97 | 0.00 | 0.00 | -0.07 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 230.00 | 0.06 | 0.61 | 0.34 | 0.35 | -0.30 | -46.16% | 0.00 | 14 | 95 | 0.94 | 0.00 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 235.00 | 0.01 | 0.95 | 0.48 | 0.55 | -0.35 | -38.89% | 0.00 | 9 | 75 | 0.89 | -0.01 | 0.00 | -0.12 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 240.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.45 | -45.00% | 0.00 | 94 | 418 | 1.00 | -0.01 | 0.00 | -0.13 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 245.00 | 0.49 | 0.84 | 0.67 | 0.66 | -0.53 | -44.54% | 0.00 | 5 | 26 | 0.95 | -0.01 | 0.00 | -0.15 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 250.00 | 0.40 | 1.10 | 0.75 | 0.68 | -0.92 | -57.50% | 0.00 | 30 | 85 | 0.96 | -0.01 | 0.00 | -0.17 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 255.00 | 0.75 | 1.32 | 1.04 | 0.95 | -0.88 | -48.09% | 0.00 | 12 | 45 | 0.95 | -0.02 | 0.00 | -0.19 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 260.00 | 0.67 | 1.81 | 1.24 | 0.99 | -1.06 | -51.71% | 0.00 | 12 | 37 | 0.93 | -0.02 | 0.00 | -0.21 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 265.00 | 0.95 | 1.55 | 1.25 | 1.18 | -1.89 | -61.57% | 0.00 | 11 | 128 | 0.90 | -0.03 | 0.00 | -0.24 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 270.00 | 1.00 | 2.19 | 1.60 | 1.31 | -2.44 | -65.07% | 0.01 | 5 | 97 | 0.89 | -0.04 | 0.00 | -0.27 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 275.00 | 1.70 | 2.07 | 1.89 | 1.80 | -2.08 | -53.61% | 0.01 | 17 | 100 | 0.90 | -0.05 | 0.00 | -0.30 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 277.50 | 1.45 | 2.68 | 2.07 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | -0.05 | 0.00 | -0.32 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 280.00 | 0.61 | 2.68 | 1.65 | 2.12 | -3.00 | -58.60% | 0.01 | 8 | 121 | 0.81 | -0.06 | 0.00 | -0.34 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 282.50 | 1.70 | 2.85 | 2.28 | 2.94 | -3.81 | -56.45% | 0.01 | 10 | 3 | 0.86 | -0.06 | 0.00 | -0.35 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 285.00 | 2.21 | 2.92 | 2.57 | 2.59 | -3.16 | -54.96% | 0.01 | 14 | 73 | 0.87 | -0.07 | 0.00 | -0.37 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 287.50 | 0.65 | 3.55 | 2.10 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.39 | 9/22/2026 4:00:07 PM EST | |||
| 290.00 | 2.60 | 3.50 | 3.05 | 2.91 | -3.09 | -51.50% | 0.01 | 5 | 80 | 0.86 | -0.08 | 0.00 | -0.41 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 292.50 | 2.25 | 3.95 | 3.10 | % | 0.01 | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.43 | 9/22/2026 4:00:07 PM EST | |||
| 295.00 | 3.25 | 4.15 | 3.70 | 4.05 | -5.53 | -57.73% | 0.01 | 2 | 57 | 0.86 | -0.10 | 0.00 | -0.45 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 297.50 | 3.10 | 4.60 | 3.85 | 8.75 | % | 0.01 | 1 | 0 | 0.85 | -0.11 | 0.00 | -0.47 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 300.00 | 3.80 | 4.95 | 4.38 | 4.48 | -4.27 | -48.80% | 0.01 | 81 | 46 | 0.86 | -0.12 | 0.00 | -0.49 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 302.50 | 3.65 | 6.10 | 4.88 | % | 0.02 | 0 | 0 | 0.86 | -0.13 | 0.00 | -0.51 | 9/22/2026 4:00:07 PM EST | |||
| 305.00 | 3.25 | 6.70 | 4.98 | 6.35 | -3.84 | -37.69% | 0.02 | 5 | 17 | 0.84 | -0.14 | 0.00 | -0.53 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 307.50 | 4.35 | 6.35 | 5.35 | 7.40 | % | 0.02 | 2 | 0 | 0.84 | -0.14 | 0.00 | -0.55 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 310.00 | 5.10 | 7.25 | 6.18 | 8.20 | -3.80 | -31.67% | 0.02 | 5 | 198 | 0.85 | -0.16 | 0.00 | -0.57 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 312.50 | 3.00 | 8.50 | 5.75 | % | 0.02 | 0 | 0 | 0.79 | -0.17 | 0.00 | -0.59 | 9/22/2026 4:00:07 PM EST | |||
| 315.00 | 5.15 | 8.15 | 6.65 | 7.54 | -9.36 | -55.39% | 0.02 | 19 | 30 | 0.82 | -0.18 | 0.00 | -0.61 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 317.50 | 4.75 | 9.70 | 7.23 | % | 0.02 | 0 | 0 | 0.82 | -0.19 | 0.00 | -0.63 | 9/22/2026 4:00:07 PM EST | |||
| 320.00 | 7.05 | 9.55 | 8.30 | 8.75 | -9.90 | -53.09% | 0.03 | 24 | 19 | 0.85 | -0.20 | 0.00 | -0.64 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 322.50 | 7.90 | 10.30 | 9.10 | 9.25 | % | 0.03 | 4 | 0 | 0.85 | -0.21 | 0.00 | -0.66 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 325.00 | 8.10 | 13.75 | 10.93 | 8.77 | -11.03 | -55.71% | 0.03 | 11 | 3 | 0.89 | -0.22 | 0.00 | -0.68 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 330.00 | 9.60 | 13.00 | 11.30 | 10.48 | -9.92 | -48.63% | 0.03 | 6 | 1 | 0.85 | -0.25 | 0.00 | -0.71 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 335.00 | 11.75 | 14.75 | 13.25 | 16.00 | -26.80 | -62.62% | 0.04 | 7 | 13 | 0.86 | -0.28 | 0.01 | -0.74 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 340.00 | 13.45 | 16.70 | 15.08 | 14.90 | -9.57 | -39.11% | 0.04 | 8 | 22 | 0.86 | -0.31 | 0.01 | -0.77 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 345.00 | 15.45 | 18.40 | 16.93 | 16.60 | % | 0.05 | 6 | 0 | 0.86 | -0.33 | 0.01 | -0.79 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 350.00 | 17.15 | 21.30 | 19.23 | 17.88 | -56.06 | -75.82% | 0.05 | 6 | 1 | 0.87 | -0.36 | 0.01 | -0.81 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 355.00 | 19.55 | 23.85 | 21.70 | 24.50 | % | 0.06 | 4 | 0 | 0.87 | -0.39 | 0.01 | -0.82 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 360.00 | 21.00 | 26.45 | 23.73 | 25.00 | % | 0.07 | 31 | 0 | 0.86 | -0.42 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 365.00 | 24.60 | 29.40 | 27.00 | 26.65 | % | 0.07 | 52 | 0 | 0.88 | -0.45 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 370.00 | 26.85 | 31.70 | 29.28 | % | 0.08 | 0 | 0 | 0.87 | -0.48 | 0.01 | -0.83 | 9/22/2026 4:00:07 PM EST | |||
| 375.00 | 30.10 | 36.35 | 33.23 | 33.44 | -53.61 | -61.59% | 0.09 | 1 | 1 | 0.90 | -0.51 | 0.01 | -0.83 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 380.00 | 32.80 | 38.05 | 35.43 | 37.38 | -20.82 | -35.78% | 0.09 | 4 | 1 | 0.88 | -0.54 | 0.01 | -0.82 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 385.00 | 36.00 | 41.75 | 38.88 | 41.34 | % | 0.10 | 2 | 0 | 0.89 | -0.57 | 0.01 | -0.81 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 390.00 | 39.35 | 45.90 | 42.63 | 100.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | -0.60 | 0.01 | -0.80 | 8/28/2026 | 9/22/2026 4:00:07 PM EST |
| 395.00 | 43.00 | 50.20 | 46.60 | 47.59 | -93.89 | -66.37% | 0.12 | 4 | 0 | 0.92 | -0.62 | 0.01 | -0.78 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 400.00 | 47.50 | 53.25 | 50.38 | 146.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -0.65 | 0.01 | -0.77 | 9/15/2026 | 9/22/2026 4:00:07 PM EST |
| 405.00 | 50.35 | 55.80 | 53.08 | 138.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.75 | 9/16/2026 | 9/22/2026 4:00:07 PM EST |
| 410.00 | 54.25 | 60.85 | 57.55 | % | 0.14 | 0 | 0 | 0.93 | -0.69 | 0.01 | -0.72 | 9/22/2026 4:00:07 PM EST | |||
| 415.00 | 58.20 | 63.80 | 61.00 | % | 0.15 | 0 | 0 | 0.91 | -0.72 | 0.00 | -0.70 | 9/22/2026 4:00:07 PM EST | |||
| 420.00 | 62.50 | 68.15 | 65.33 | % | 0.16 | 0 | 0 | 0.93 | -0.74 | 0.00 | -0.67 | 9/22/2026 4:00:07 PM EST | |||
| 425.00 | 66.45 | 73.05 | 69.75 | % | 0.16 | 0 | 0 | 0.94 | -0.76 | 0.00 | -0.64 | 9/22/2026 4:00:07 PM EST | |||
| 430.00 | 71.00 | 76.35 | 73.68 | 94.60 | % | 0.17 | 9 | 0 | 0.94 | -0.78 | 0.00 | -0.62 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 435.00 | 75.00 | 81.85 | 78.43 | % | 0.18 | 0 | 0 | 0.95 | -0.79 | 0.00 | -0.59 | 9/22/2026 4:00:07 PM EST | |||
| 440.00 | 79.30 | 85.75 | 82.53 | 126.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -0.81 | 0.00 | -0.56 | 9/4/2026 | 9/22/2026 4:00:07 PM EST |
| 445.00 | 84.80 | 90.50 | 87.65 | % | 0.20 | 0 | 0 | 0.97 | -0.82 | 0.00 | -0.54 | 9/22/2026 4:00:07 PM EST | |||
| 450.00 | 88.20 | 94.85 | 91.53 | % | 0.20 | 0 | 0 | 1.10 | -0.84 | 0.00 | -0.51 | 9/22/2026 4:00:07 PM EST | |||
| 455.00 | 93.00 | 98.75 | 95.88 | % | 0.21 | 0 | 0 | 1.09 | -0.85 | 0.00 | -0.48 | 9/22/2026 4:00:07 PM EST | |||
| 460.00 | 97.25 | 103.65 | 100.45 | % | 0.22 | 0 | 0 | 1.10 | -0.86 | 0.00 | -0.46 | 9/22/2026 4:00:07 PM EST | |||
| 465.00 | 102.90 | 107.55 | 105.23 | % | 0.23 | 0 | 0 | 1.11 | -0.87 | 0.00 | -0.43 | 9/22/2026 4:00:07 PM EST | |||
| 470.00 | 107.00 | 113.10 | 110.05 | % | 0.23 | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.40 | 9/22/2026 4:00:07 PM EST | |||
| 480.00 | 116.25 | 122.10 | 119.18 | % | 0.25 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.35 | 9/22/2026 4:00:07 PM EST | |||
| 490.00 | 126.00 | 132.50 | 129.25 | 140.40 | % | 0.26 | 1 | 0 | 1.20 | -0.92 | 0.00 | -0.31 | 9/22/2026 | 9/22/2026 4:00:07 PM EST | |
| 500.00 | 135.45 | 142.10 | 138.78 | % | 0.28 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.26 | 9/22/2026 4:00:07 PM EST | |||
| 510.00 | 145.15 | 151.80 | 148.48 | % | 0.29 | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.23 | 9/22/2026 4:00:07 PM EST |