Options Chain for ASTERA LABS INC COM (ALAB) - $183.99 as of 11/6/2026 5:43:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 57.30 | 64.75 | 61.03 | 53.20 | 0.00 | 0.00% | 0.47 | 0 | 15 | 2.55 | 0.98 | 0.00 | -0.19 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 131.00 | 56.35 | 62.60 | 59.48 | % | 0.45 | 0 | 0 | 2.37 | 0.98 | 0.00 | -0.20 | 11/6/2026 3:59:55 PM EST | |||
| 132.00 | 55.40 | 61.80 | 58.60 | % | 0.44 | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.20 | 11/6/2026 3:59:55 PM EST | |||
| 133.00 | 54.40 | 62.45 | 58.43 | % | 0.44 | 0 | 0 | 2.45 | 0.97 | 0.00 | -0.22 | 11/6/2026 3:59:55 PM EST | |||
| 134.00 | 53.45 | 60.15 | 56.80 | % | 0.42 | 0 | 0 | 2.42 | 0.97 | 0.00 | -0.24 | 11/6/2026 3:59:55 PM EST | |||
| 135.00 | 52.50 | 59.20 | 55.85 | 52.70 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.40 | 0.96 | 0.00 | -0.28 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 136.00 | 51.55 | 58.65 | 55.10 | % | 0.41 | 0 | 0 | 2.34 | 0.96 | 0.00 | -0.28 | 11/6/2026 3:59:55 PM EST | |||
| 137.00 | 50.60 | 58.85 | 54.73 | % | 0.40 | 0 | 0 | 2.28 | 0.96 | 0.00 | -0.28 | 11/6/2026 3:59:55 PM EST | |||
| 138.00 | 49.65 | 56.45 | 53.05 | % | 0.38 | 0 | 0 | 2.19 | 0.96 | 0.00 | -0.29 | 11/6/2026 3:59:55 PM EST | |||
| 139.00 | 48.65 | 55.10 | 51.88 | % | 0.37 | 0 | 0 | 2.18 | 0.96 | 0.00 | -0.30 | 11/6/2026 3:59:55 PM EST | |||
| 140.00 | 47.70 | 54.70 | 51.20 | 44.40 | 0.00 | 0.00% | 0.37 | 0 | 30 | 2.17 | 0.95 | 0.00 | -0.31 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 141.00 | 46.75 | 53.05 | 49.90 | % | 0.35 | 0 | 0 | 2.12 | 0.95 | 0.00 | -0.33 | 11/6/2026 3:59:55 PM EST | |||
| 142.00 | 45.85 | 52.30 | 49.08 | % | 0.35 | 0 | 0 | 1.96 | 0.95 | 0.00 | -0.34 | 11/6/2026 3:59:55 PM EST | |||
| 143.00 | 44.95 | 51.35 | 48.15 | % | 0.34 | 0 | 0 | 2.18 | 0.94 | 0.00 | -0.35 | 11/6/2026 3:59:55 PM EST | |||
| 144.00 | 43.95 | 51.20 | 47.58 | % | 0.33 | 0 | 0 | 2.04 | 0.94 | 0.00 | -0.37 | 11/6/2026 3:59:55 PM EST | |||
| 145.00 | 43.05 | 49.95 | 46.50 | % | 0.32 | 0 | 0 | 1.90 | 0.94 | 0.00 | -0.38 | 11/6/2026 3:59:55 PM EST | |||
| 146.00 | 42.10 | 49.65 | 45.88 | % | 0.31 | 0 | 0 | 1.87 | 0.93 | 0.00 | -0.40 | 11/6/2026 3:59:55 PM EST | |||
| 147.00 | 41.25 | 47.65 | 44.45 | % | 0.30 | 0 | 0 | 1.98 | 0.93 | 0.00 | -0.41 | 11/6/2026 3:59:55 PM EST | |||
| 148.00 | 40.30 | 47.50 | 43.90 | % | 0.30 | 0 | 0 | 2.04 | 0.92 | 0.00 | -0.43 | 11/6/2026 3:59:55 PM EST | |||
| 149.00 | 39.35 | 45.55 | 42.45 | % | 0.28 | 0 | 0 | 2.00 | 0.92 | 0.00 | -0.44 | 11/6/2026 3:59:55 PM EST | |||
| 150.00 | 38.55 | 44.70 | 41.63 | 40.68 | +0.18 | +0.45% | 0.28 | 43 | 11 | 2.03 | 0.91 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 152.50 | 36.00 | 43.35 | 39.68 | 38.90 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.65 | 0.90 | 0.01 | -0.49 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 155.00 | 35.40 | 39.75 | 37.58 | 36.65 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.86 | 0.89 | 0.01 | -0.53 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 157.50 | 31.65 | 37.55 | 34.60 | 28.10 | -5.95 | -17.48% | 0.22 | 40 | 15 | 1.87 | 0.87 | 0.01 | -0.57 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 160.00 | 29.55 | 35.70 | 32.63 | 33.12 | 0.00 | 0.00% | 0.20 | 0 | 136 | 1.69 | 0.86 | 0.01 | -0.61 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 162.50 | 27.40 | 33.15 | 30.28 | 26.90 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.70 | 0.84 | 0.01 | -0.64 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 165.00 | 25.85 | 30.80 | 28.33 | 23.38 | -7.37 | -23.97% | 0.17 | 9 | 16 | 1.10 | 0.82 | 0.01 | -0.68 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 167.50 | 25.90 | 28.70 | 27.30 | 25.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.31 | 0.80 | 0.01 | -0.71 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 170.00 | 24.00 | 26.75 | 25.38 | % | 0.15 | 0 | 0 | 1.24 | 0.78 | 0.01 | -0.75 | 11/6/2026 3:59:55 PM EST | |||
| 172.50 | 22.15 | 25.00 | 23.58 | 30.60 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.23 | 0.75 | 0.01 | -0.77 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 175.00 | 20.45 | 23.00 | 21.73 | 16.85 | % | 0.12 | 3 | 0 | 1.22 | 0.73 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 177.50 | 19.10 | 21.05 | 20.08 | 20.24 | +0.19 | +0.95% | 0.11 | 11 | 33 | 1.20 | 0.70 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 180.00 | 17.00 | 19.35 | 18.18 | 17.43 | +3.43 | +24.50% | 0.10 | 24 | 41 | 1.20 | 0.67 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 182.50 | 15.65 | 17.65 | 16.65 | 14.95 | -2.74 | -15.49% | 0.09 | 55 | 102 | 1.20 | 0.64 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 185.00 | 14.20 | 16.05 | 15.13 | 14.42 | -3.25 | -18.40% | 0.08 | 122 | 47 | 1.18 | 0.61 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 187.50 | 12.75 | 14.85 | 13.80 | 11.68 | -2.91 | -19.95% | 0.07 | 18 | 9 | 1.17 | 0.58 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 190.00 | 11.60 | 13.30 | 12.45 | 12.93 | +1.43 | +12.44% | 0.07 | 167 | 46 | 1.16 | 0.54 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 192.50 | 10.40 | 12.15 | 11.28 | 11.38 | +1.63 | +16.72% | 0.06 | 514 | 88 | 1.13 | 0.51 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 195.00 | 9.25 | 11.00 | 10.13 | 10.00 | +2.00 | +25.00% | 0.05 | 2,052 | 8 | 1.12 | 0.48 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 197.50 | 8.25 | 9.85 | 9.05 | 7.09 | -2.08 | -22.69% | 0.05 | 166 | 184 | 1.12 | 0.44 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 200.00 | 7.50 | 8.65 | 8.08 | 8.00 | -0.80 | -9.10% | 0.04 | 2,639 | 175 | 1.12 | 0.41 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 202.50 | 6.65 | 7.95 | 7.30 | 5.91 | -1.09 | -15.58% | 0.04 | 158 | 38 | 1.14 | 0.38 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 205.00 | 6.15 | 6.80 | 6.48 | 5.32 | -4.05 | -43.23% | 0.03 | 109 | 132 | 1.14 | 0.35 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 207.50 | 5.30 | 6.10 | 5.70 | 4.51 | -4.54 | -50.17% | 0.03 | 46 | 51 | 1.14 | 0.32 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 210.00 | 4.80 | 5.35 | 5.08 | 4.00 | -1.92 | -32.44% | 0.02 | 84 | 52 | 1.13 | 0.29 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 212.50 | 4.15 | 4.85 | 4.50 | 4.34 | -0.88 | -16.86% | 0.02 | 44 | 30 | 1.12 | 0.26 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 215.00 | 3.55 | 4.20 | 3.88 | 3.90 | -0.80 | -17.03% | 0.02 | 154 | 25 | 1.12 | 0.24 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 217.50 | 3.05 | 3.70 | 3.38 | 2.31 | -2.74 | -54.26% | 0.02 | 26 | 49 | 1.12 | 0.21 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 220.00 | 2.72 | 3.30 | 3.01 | 2.42 | -1.30 | -34.95% | 0.01 | 74 | 238 | 1.12 | 0.19 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 222.50 | 2.23 | 2.88 | 2.56 | 2.03 | -1.34 | -39.77% | 0.01 | 14 | 121 | 1.12 | 0.17 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 225.00 | 1.91 | 2.60 | 2.26 | 1.85 | -1.35 | -42.19% | 0.01 | 225 | 147 | 1.12 | 0.15 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 227.50 | 1.63 | 2.30 | 1.97 | 1.51 | -2.14 | -58.63% | 0.01 | 75 | 70 | 1.12 | 0.14 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 230.00 | 1.40 | 1.92 | 1.66 | 1.28 | -0.43 | -25.15% | 0.01 | 475 | 440 | 1.12 | 0.12 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 232.50 | 1.24 | 1.64 | 1.44 | 1.04 | -1.60 | -60.61% | 0.01 | 38 | 5 | 1.11 | 0.11 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 235.00 | 1.07 | 1.42 | 1.25 | 1.16 | -0.83 | -41.71% | 0.01 | 624 | 446 | 1.11 | 0.10 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 237.50 | 0.91 | 1.23 | 1.07 | 0.71 | -1.79 | -71.60% | 0.00 | 12 | 41 | 1.11 | 0.08 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 240.00 | 0.80 | 1.07 | 0.94 | 0.71 | -0.91 | -56.18% | 0.00 | 16 | 84 | 1.11 | 0.07 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 242.50 | 0.66 | 0.95 | 0.81 | 1.12 | -1.57 | -58.37% | 0.00 | 21 | 22 | 1.11 | 0.07 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 245.00 | 0.51 | 0.83 | 0.67 | 0.62 | -0.67 | -51.94% | 0.00 | 8 | 40 | 1.11 | 0.06 | 0.00 | -0.22 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 247.50 | 0.48 | 0.74 | 0.61 | 0.41 | -1.21 | -74.70% | 0.00 | 11 | 39 | 1.08 | 0.05 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 0.76 | 0.39 | 0.50 | -0.59 | -54.13% | 0.00 | 50 | 211 | 0.99 | 0.04 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 252.50 | 0.00 | 3.80 | 1.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.88 | 0.04 | 0.00 | -0.15 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 1.98 | 0.99 | 0.36 | -0.29 | -44.62% | 0.00 | 2 | 39 | 1.59 | 0.03 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 257.50 | 0.00 | 1.29 | 0.65 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.03 | 0.00 | -0.12 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 260.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 9 | 45 | 1.26 | 0.02 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 262.50 | 0.00 | 1.17 | 0.59 | 0.25 | -0.55 | -68.75% | 0.00 | 3 | 19 | 1.51 | 0.02 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 1.64 | 0.82 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.66 | 0.02 | 0.00 | -0.08 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 267.50 | 0.00 | 4.45 | 2.23 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.01 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 270.00 | 0.05 | 1.06 | 0.56 | 0.22 | -0.45 | -67.17% | 0.00 | 18 | 66 | 1.31 | 0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 272.50 | 0.00 | 4.40 | 2.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 275.00 | 0.05 | 2.10 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.47 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 277.50 | 0.00 | 4.35 | 2.18 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.35 | 0.01 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.77 | 1.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.11 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 282.50 | 0.00 | 4.35 | 2.18 | 4.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.42 | 0.01 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.55 | 1.28 | 0.10 | -0.75 | -88.24% | 0.00 | 2 | 29 | 2.13 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 287.50 | 0.00 | 4.35 | 2.18 | 12.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 11/6/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.53 | 1.27 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 57 | 2.19 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | 27.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.13 | 0.57 | 0.44 | -0.19 | -30.16% | 0.00 | 2 | 26 | 1.89 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 297.50 | 0.00 | 3.55 | 1.78 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.48 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.01 | +4.77% | 0.00 | 39 | 133 | 1.69 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 302.50 | 0.00 | 3.55 | 1.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.54 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 2.29 | 1.15 | 1.75 | +1.15 | +191.67% | 0.00 | 6 | 52 | 2.32 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 3.65 | 1.83 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.59 | 1.30 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 312.50 | 0.00 | 3.70 | 1.85 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 3.55 | 1.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 317.50 | 0.00 | 3.60 | 1.80 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 322.50 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 3.55 | 1.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 327.50 | 0.00 | 3.70 | 1.85 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 332.50 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 3.60 | 1.80 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 337.50 | 0.00 | 3.60 | 1.80 | 0.02 | -0.65 | -97.02% | 0.01 | 1 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 64 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 342.50 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 17 | 54 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 1.91 | 0.96 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 154 | 2.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 352.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 3.60 | 1.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.13 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 357.50 | 0.00 | 3.60 | 1.80 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 99 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 4.10 | 2.05 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 367.50 | 0.00 | 4.05 | 2.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.44 | 1.22 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:55 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 3:59:55 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.59 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 121 | 1.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 9.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 7.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.35 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 18 | 2.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.35 | 0.78 | 0.57 | 0.46 | -0.94 | -67.15% | 0.00 | 74 | 44 | 1.53 | -0.02 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 131.00 | 0.01 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.20 | 11/6/2026 3:59:55 PM EST | |||
| 132.00 | 0.01 | 4.70 | 2.36 | % | 0.02 | 0 | 0 | 1.78 | -0.02 | 0.00 | -0.20 | 11/6/2026 3:59:55 PM EST | |||
| 133.00 | 0.01 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.59 | -0.03 | 0.00 | -0.22 | 11/6/2026 3:59:55 PM EST | |||
| 134.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.50 | -0.03 | 0.00 | -0.24 | 11/6/2026 3:59:55 PM EST | |||
| 135.00 | 0.01 | 1.45 | 0.73 | 0.81 | -1.24 | -60.49% | 0.01 | 28 | 19 | 1.33 | -0.04 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 136.00 | 0.01 | 1.60 | 0.81 | 0.71 | % | 0.01 | 2 | 0 | 1.33 | -0.04 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 137.00 | 0.01 | 3.35 | 1.68 | 1.00 | % | 0.01 | 2 | 0 | 1.51 | -0.04 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 138.00 | 0.25 | 1.63 | 0.94 | 1.10 | % | 0.01 | 2 | 0 | 1.47 | -0.04 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 139.00 | 0.19 | 1.38 | 0.79 | 1.09 | % | 0.01 | 1 | 0 | 1.44 | -0.04 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 140.00 | 0.36 | 1.64 | 1.00 | 0.85 | -1.21 | -58.74% | 0.01 | 60 | 22 | 1.49 | -0.05 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 141.00 | 0.57 | 1.43 | 1.00 | 1.30 | % | 0.01 | 2 | 0 | 1.46 | -0.05 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 142.00 | 0.64 | 1.49 | 1.07 | 1.32 | % | 0.01 | 1 | 0 | 1.45 | -0.05 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 143.00 | 0.74 | 1.54 | 1.14 | 1.76 | % | 0.01 | 1 | 0 | 1.44 | -0.06 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 144.00 | 0.82 | 1.54 | 1.18 | 1.78 | % | 0.01 | 41 | 0 | 1.43 | -0.06 | 0.00 | -0.37 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 145.00 | 0.90 | 1.47 | 1.19 | 1.20 | -1.85 | -60.66% | 0.01 | 22 | 175 | 1.42 | -0.06 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 146.00 | 0.98 | 1.65 | 1.32 | 1.71 | % | 0.01 | 7 | 0 | 1.42 | -0.07 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 147.00 | 1.06 | 1.66 | 1.36 | 2.38 | % | 0.01 | 65 | 0 | 1.40 | -0.07 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 148.00 | 1.05 | 1.84 | 1.45 | 2.29 | % | 0.01 | 1 | 0 | 1.39 | -0.08 | 0.00 | -0.43 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 149.00 | 1.23 | 1.94 | 1.59 | % | 0.01 | 0 | 0 | 1.40 | -0.08 | 0.00 | -0.44 | 11/6/2026 3:59:55 PM EST | |||
| 150.00 | 1.29 | 1.91 | 1.60 | 1.60 | -1.58 | -49.69% | 0.01 | 112 | 28 | 1.37 | -0.09 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 152.50 | 1.52 | 2.19 | 1.86 | 3.14 | -1.26 | -28.64% | 0.01 | 41 | 3 | 1.36 | -0.10 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 155.00 | 1.83 | 2.53 | 2.18 | 2.28 | -2.29 | -50.11% | 0.01 | 66 | 78 | 1.35 | -0.11 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 157.50 | 2.16 | 2.89 | 2.53 | 2.30 | -3.25 | -58.56% | 0.02 | 46 | 22 | 1.33 | -0.13 | 0.01 | -0.57 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 160.00 | 2.23 | 3.35 | 2.79 | 2.97 | -3.83 | -56.33% | 0.02 | 72 | 168 | 1.32 | -0.14 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 162.50 | 2.66 | 3.60 | 3.13 | 4.18 | -2.52 | -37.62% | 0.02 | 463 | 19 | 1.30 | -0.16 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 165.00 | 3.40 | 4.05 | 3.73 | 3.61 | -3.73 | -50.82% | 0.02 | 158 | 140 | 1.30 | -0.18 | 0.01 | -0.68 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 167.50 | 3.85 | 4.65 | 4.25 | 4.76 | -3.49 | -42.31% | 0.03 | 71 | 6 | 1.28 | -0.20 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 170.00 | 4.25 | 5.30 | 4.78 | 5.20 | -2.23 | -30.02% | 0.03 | 500 | 68 | 1.26 | -0.22 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 172.50 | 4.95 | 5.90 | 5.43 | 5.29 | -4.76 | -47.37% | 0.03 | 41 | 39 | 1.24 | -0.25 | 0.01 | -0.77 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 175.00 | 5.70 | 6.65 | 6.18 | 6.70 | -3.25 | -32.67% | 0.04 | 223 | 44 | 1.23 | -0.27 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 177.50 | 6.20 | 7.60 | 6.90 | 6.97 | -4.23 | -37.77% | 0.04 | 162 | 47 | 1.21 | -0.30 | 0.01 | -0.83 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 180.00 | 7.00 | 8.40 | 7.70 | 8.25 | -1.80 | -17.91% | 0.04 | 357 | 82 | 1.20 | -0.33 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 182.50 | 7.95 | 9.30 | 8.63 | 8.90 | -5.60 | -38.63% | 0.05 | 87 | 35 | 1.19 | -0.36 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 185.00 | 8.90 | 10.40 | 9.65 | 9.90 | -4.30 | -30.29% | 0.05 | 196 | 60 | 1.17 | -0.39 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 187.50 | 9.90 | 11.40 | 10.65 | 11.35 | -3.75 | -24.84% | 0.06 | 171 | 32 | 1.16 | -0.42 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 190.00 | 11.20 | 12.75 | 11.98 | 12.70 | -4.78 | -27.35% | 0.06 | 109 | 51 | 1.16 | -0.46 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 192.50 | 12.45 | 14.15 | 13.30 | 14.20 | -5.70 | -28.65% | 0.07 | 61 | 82 | 1.18 | -0.49 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 195.00 | 13.60 | 15.65 | 14.63 | 15.50 | -5.10 | -24.76% | 0.08 | 598 | 508 | 1.15 | -0.52 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 197.50 | 15.00 | 17.10 | 16.05 | 16.40 | -4.05 | -19.81% | 0.08 | 86 | 165 | 1.18 | -0.56 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 200.00 | 16.45 | 18.60 | 17.53 | 18.76 | -0.99 | -5.02% | 0.09 | 605 | 502 | 1.15 | -0.59 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 202.50 | 17.90 | 20.30 | 19.10 | 22.59 | +0.34 | +1.53% | 0.09 | 3 | 14 | 1.11 | -0.62 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 205.00 | 19.80 | 22.05 | 20.93 | 20.50 | -5.93 | -22.44% | 0.10 | 15 | 59 | 1.13 | -0.65 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 207.50 | 21.50 | 24.10 | 22.80 | 25.95 | +0.25 | +0.98% | 0.11 | 5 | 57 | 1.14 | -0.68 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 210.00 | 23.20 | 25.90 | 24.55 | 29.02 | -1.93 | -6.24% | 0.12 | 20 | 166 | 1.13 | -0.71 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 212.50 | 25.15 | 27.65 | 26.40 | 30.93 | -2.60 | -7.76% | 0.12 | 10 | 117 | 1.13 | -0.74 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 215.00 | 27.00 | 29.40 | 28.20 | 30.28 | -0.64 | -2.07% | 0.13 | 9 | 91 | 1.13 | -0.76 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 217.50 | 29.00 | 31.45 | 30.23 | 33.12 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.03 | -0.79 | 0.01 | -0.58 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 220.00 | 30.70 | 35.90 | 33.30 | 34.40 | -2.35 | -6.40% | 0.15 | 5 | 51 | 1.22 | -0.81 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 222.50 | 32.40 | 37.15 | 34.78 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.12 | -0.83 | 0.01 | -0.50 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 225.00 | 35.00 | 40.10 | 37.55 | 44.00 | +1.47 | +3.46% | 0.17 | 5 | 83 | 1.19 | -0.85 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 227.50 | 37.25 | 42.00 | 39.63 | 38.10 | +13.98 | +57.96% | 0.17 | 2 | 32 | 1.19 | -0.86 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 230.00 | 38.90 | 45.00 | 41.95 | 42.92 | -1.09 | -2.48% | 0.18 | 7 | 26 | 1.69 | -0.88 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 232.50 | 41.05 | 47.00 | 44.03 | 50.62 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.75 | -0.89 | 0.01 | -0.36 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 235.00 | 42.70 | 49.30 | 46.00 | 51.20 | +1.38 | +2.77% | 0.20 | 5 | 46 | 1.79 | -0.90 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 237.50 | 45.65 | 51.70 | 48.68 | 54.03 | +1.53 | +2.92% | 0.20 | 1 | 70 | 1.82 | -0.92 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 240.00 | 48.45 | 54.25 | 51.35 | 49.65 | -2.82 | -5.38% | 0.21 | 21 | 60 | 1.85 | -0.93 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 242.50 | 50.50 | 56.40 | 53.45 | 19.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.88 | -0.93 | 0.00 | -0.24 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 245.00 | 52.75 | 58.80 | 55.78 | 59.54 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.91 | -0.94 | 0.00 | -0.22 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 247.50 | 55.65 | 61.20 | 58.43 | 55.49 | +26.19 | +89.39% | 0.24 | 1 | 18 | 1.95 | -0.95 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 250.00 | 58.05 | 63.60 | 60.83 | 62.40 | +2.68 | +4.49% | 0.24 | 4 | 91 | 1.99 | -0.96 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 252.50 | 60.45 | 66.05 | 63.25 | 72.05 | +8.15 | +12.76% | 0.25 | 1 | 14 | 2.02 | -0.96 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 255.00 | 63.00 | 68.50 | 65.75 | 68.25 | +29.45 | +75.91% | 0.26 | 10 | 70 | 2.06 | -0.97 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 257.50 | 64.80 | 70.95 | 67.88 | 70.75 | +30.05 | +73.84% | 0.26 | 10 | 15 | 2.10 | -0.97 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 260.00 | 67.95 | 73.40 | 70.68 | 73.98 | +0.10 | +0.14% | 0.27 | 4 | 33 | 2.13 | -0.98 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 262.50 | 70.45 | 75.90 | 73.18 | 33.53 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.17 | -0.98 | 0.00 | -0.09 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 265.00 | 72.40 | 78.35 | 75.38 | 77.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 2.21 | -0.98 | 0.00 | -0.08 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 267.50 | 75.40 | 80.85 | 78.13 | 47.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.24 | -0.99 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 270.00 | 77.80 | 83.30 | 80.55 | 83.53 | +1.28 | +1.56% | 0.30 | 1 | 62 | 2.27 | -0.99 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 272.50 | 80.40 | 85.80 | 83.10 | 81.25 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.31 | -0.99 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 275.00 | 82.75 | 88.30 | 85.53 | 87.08 | -1.44 | -1.63% | 0.31 | 8 | 75 | 2.35 | -0.99 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 277.50 | 84.85 | 90.75 | 87.80 | 41.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.39 | -0.99 | 0.00 | -0.04 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 280.00 | 87.80 | 93.45 | 90.63 | 93.58 | +1.95 | +2.13% | 0.32 | 13 | 70 | 2.46 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 282.50 | 90.20 | 95.80 | 93.00 | 96.86 | +33.04 | +51.78% | 0.33 | 3 | 4 | 2.46 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 285.00 | 92.70 | 98.25 | 95.48 | 100.57 | +5.25 | +5.51% | 0.34 | 2 | 62 | 2.50 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 287.50 | 95.35 | 100.75 | 98.05 | 48.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.02 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 290.00 | 97.85 | 103.25 | 100.55 | 107.70 | -3.30 | -2.98% | 0.35 | 15 | 27 | 2.57 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 292.50 | 99.60 | 106.60 | 103.10 | 72.86 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.60 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 295.00 | 102.85 | 108.25 | 105.55 | 109.02 | +4.67 | +4.48% | 0.36 | 1 | 84 | 2.63 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 297.50 | 105.15 | 110.75 | 107.95 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 300.00 | 107.35 | 114.00 | 110.68 | 117.27 | +4.98 | +4.44% | 0.37 | 12 | 38 | 2.66 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 302.50 | 110.35 | 115.75 | 113.05 | 83.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 305.00 | 112.05 | 118.25 | 115.15 | 120.00 | +28.00 | +30.44% | 0.38 | 2 | 4 | 2.75 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 307.50 | 114.70 | 121.85 | 118.28 | % | 0.38 | 0 | 0 | 2.79 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 310.00 | 117.55 | 123.25 | 120.40 | 127.67 | +56.63 | +79.72% | 0.39 | 7 | 6 | 2.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 312.50 | 120.15 | 125.75 | 122.95 | 93.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 315.00 | 122.60 | 128.25 | 125.43 | 121.50 | -12.98 | -9.66% | 0.40 | 1 | 15 | 2.88 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 317.50 | 125.20 | 130.75 | 127.98 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 320.00 | 127.80 | 133.25 | 130.53 | 132.57 | -5.98 | -4.32% | 0.41 | 1 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 322.50 | 130.35 | 135.75 | 133.05 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 325.00 | 132.65 | 139.00 | 135.83 | 105.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 327.50 | 135.10 | 141.60 | 138.35 | 108.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 330.00 | 136.75 | 144.00 | 140.38 | 110.72 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 332.50 | 139.55 | 146.60 | 143.08 | 57.06 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:55 PM EST |
| 335.00 | 142.70 | 148.25 | 145.48 | 85.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:55 PM EST |
| 337.50 | 145.00 | 150.70 | 147.85 | 116.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 340.00 | 147.30 | 153.25 | 150.28 | 120.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 342.50 | 149.55 | 155.75 | 152.65 | % | 0.45 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 345.00 | 152.15 | 158.20 | 155.18 | 149.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 347.50 | 155.15 | 160.75 | 157.95 | % | 0.45 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 350.00 | 157.10 | 163.20 | 160.15 | 129.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 352.50 | 160.35 | 165.75 | 163.05 | % | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 355.00 | 162.15 | 169.00 | 165.58 | 135.44 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 357.50 | 165.05 | 170.75 | 167.90 | % | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 360.00 | 167.50 | 173.25 | 170.38 | 115.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 362.50 | 169.60 | 175.75 | 172.68 | % | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 365.00 | 172.65 | 179.00 | 175.83 | 121.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 367.50 | 174.70 | 181.55 | 178.13 | 157.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 370.00 | 177.75 | 184.00 | 180.88 | 146.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 372.50 | 179.40 | 185.70 | 182.55 | 157.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 375.00 | 182.65 | 188.25 | 185.45 | 159.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 377.50 | 185.20 | 190.75 | 187.98 | % | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 380.00 | 187.50 | 193.25 | 190.38 | 195.43 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 382.50 | 190.00 | 195.75 | 192.88 | 197.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 385.00 | 192.05 | 199.00 | 195.53 | 165.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 387.50 | 194.75 | 201.60 | 198.18 | % | 0.51 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 390.00 | 197.00 | 204.00 | 200.50 | 155.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 395.00 | 202.50 | 208.25 | 205.38 | % | 0.52 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 400.00 | 207.45 | 213.25 | 210.35 | 142.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 3:59:55 PM EST |
| 405.00 | 212.50 | 218.25 | 215.38 | % | 0.53 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 410.00 | 217.55 | 224.00 | 220.78 | % | 0.54 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 415.00 | 222.20 | 229.00 | 225.60 | % | 0.54 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 420.00 | 227.80 | 234.00 | 230.90 | % | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 425.00 | 232.85 | 239.00 | 235.93 | % | 0.56 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 430.00 | 237.45 | 243.25 | 240.35 | 238.28 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 435.00 | 242.65 | 249.00 | 245.83 | 216.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 440.00 | 247.45 | 254.00 | 250.73 | % | 0.57 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 445.00 | 252.75 | 259.00 | 255.88 | % | 0.58 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 450.00 | 256.70 | 264.00 | 260.35 | % | 0.58 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 460.00 | 267.25 | 274.00 | 270.63 | % | 0.59 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 470.00 | 277.60 | 284.00 | 280.80 | % | 0.60 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 480.00 | 287.50 | 294.00 | 290.75 | % | 0.61 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 490.00 | 297.65 | 303.20 | 300.43 | % | 0.61 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 500.00 | 307.45 | 313.20 | 310.33 | % | 0.62 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 510.00 | 317.50 | 323.20 | 320.35 | % | 0.63 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 520.00 | 327.80 | 334.00 | 330.90 | % | 0.64 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 530.00 | 337.45 | 344.00 | 340.73 | % | 0.64 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST |