Options Chain for ASTERA LABS INC COM (ALAB) - $364.62 as of 9/28/2026 12:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 300.40 | 308.00 | 304.20 | 311.38 | 0.00 | 0.00% | 6.40 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/28/2026 2:59:05 PM EST |
| 50.00 | 297.65 | 305.80 | 301.73 | 325.45 | 0.00 | 0.00% | 6.03 | 0 | 72 | 2.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 2:59:05 PM EST |
| 55.00 | 293.00 | 300.55 | 296.78 | 158.95 | 0.00 | 0.00% | 5.40 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/28/2026 2:59:05 PM EST |
| 60.00 | 289.15 | 295.60 | 292.38 | 272.34 | 0.00 | 0.00% | 4.87 | 0 | 110 | 2.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 2:59:05 PM EST |
| 65.00 | 283.00 | 290.65 | 286.83 | 231.30 | 0.00 | 0.00% | 4.41 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 2:59:05 PM EST |
| 70.00 | 278.05 | 285.65 | 281.85 | 219.17 | 0.00 | 0.00% | 4.03 | 0 | 32 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 2:59:05 PM EST |
| 75.00 | 273.10 | 280.70 | 276.90 | 333.80 | 0.00 | 0.00% | 3.69 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/28/2026 2:59:05 PM EST |
| 80.00 | 268.15 | 275.75 | 271.95 | 172.75 | 0.00 | 0.00% | 3.40 | 0 | 198 | 2.25 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/28/2026 2:59:05 PM EST |
| 82.50 | 265.65 | 273.25 | 269.45 | 345.05 | 0.00 | 0.00% | 3.27 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/28/2026 2:59:05 PM EST |
| 85.00 | 263.65 | 270.80 | 267.23 | 37.50 | 0.00 | 0.00% | 3.14 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/28/2026 2:59:05 PM EST |
| 87.50 | 260.70 | 268.30 | 264.50 | 264.65 | 0.00 | 0.00% | 3.02 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/28/2026 2:59:05 PM EST |
| 90.00 | 258.20 | 265.85 | 262.03 | 250.97 | 0.00 | 0.00% | 2.91 | 0 | 92 | 2.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/28/2026 2:59:05 PM EST |
| 92.50 | 255.75 | 263.35 | 259.55 | 166.10 | 0.00 | 0.00% | 2.81 | 0 | 501 | 2.04 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 95.00 | 253.25 | 260.90 | 257.08 | 187.60 | 0.00 | 0.00% | 2.71 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/28/2026 2:59:05 PM EST |
| 97.50 | 251.05 | 258.40 | 254.73 | 248.55 | 0.00 | 0.00% | 2.61 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 2:59:05 PM EST |
| 100.00 | 249.65 | 255.90 | 252.78 | 282.50 | 0.00 | 0.00% | 2.53 | 0 | 185 | 1.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 2:59:05 PM EST |
| 105.00 | 245.15 | 250.95 | 248.05 | 273.85 | 0.00 | 0.00% | 2.36 | 0 | 31 | 1.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/28/2026 2:59:05 PM EST |
| 110.00 | 239.90 | 246.00 | 242.95 | 257.20 | 0.00 | 0.00% | 2.21 | 0 | 107 | 1.61 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 115.00 | 233.45 | 241.00 | 237.23 | 172.50 | 0.00 | 0.00% | 2.06 | 0 | 118 | 1.71 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 9/28/2026 2:59:05 PM EST |
| 120.00 | 229.20 | 236.15 | 232.68 | 135.70 | 0.00 | 0.00% | 1.94 | 0 | 109 | 1.68 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 125.00 | 224.95 | 231.20 | 228.08 | 161.29 | 0.00 | 0.00% | 1.82 | 0 | 409 | 1.56 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/28/2026 2:59:05 PM EST |
| 130.00 | 218.65 | 226.30 | 222.48 | 198.10 | 0.00 | 0.00% | 1.71 | 0 | 128 | 1.57 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 9/28/2026 2:59:05 PM EST |
| 135.00 | 213.75 | 221.35 | 217.55 | 317.18 | 0.00 | 0.00% | 1.61 | 0 | 63 | 1.53 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 9/28/2026 2:59:05 PM EST |
| 140.00 | 208.85 | 216.45 | 212.65 | 127.05 | 0.00 | 0.00% | 1.52 | 0 | 131 | 1.48 | 1.00 | 0.00 | -0.03 | 9/14/2026 | 9/28/2026 2:59:05 PM EST |
| 145.00 | 203.95 | 211.55 | 207.75 | 225.31 | 0.00 | 0.00% | 1.43 | 0 | 24 | 1.46 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 150.00 | 199.00 | 206.65 | 202.83 | 171.08 | 0.00 | 0.00% | 1.35 | 0 | 68 | 1.39 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 9/28/2026 2:59:05 PM EST |
| 155.00 | 194.10 | 201.75 | 197.93 | 166.28 | 0.00 | 0.00% | 1.28 | 0 | 25 | 1.37 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 9/28/2026 2:59:05 PM EST |
| 160.00 | 189.25 | 196.85 | 193.05 | 146.00 | 0.00 | 0.00% | 1.21 | 0 | 73 | 1.23 | 0.99 | 0.00 | -0.04 | 9/8/2026 | 9/28/2026 2:59:05 PM EST |
| 165.00 | 186.05 | 192.00 | 189.03 | 101.97 | 0.00 | 0.00% | 1.15 | 0 | 87 | 1.31 | 0.99 | 0.00 | -0.05 | 9/16/2026 | 9/28/2026 2:59:05 PM EST |
| 170.00 | 180.50 | 187.15 | 183.83 | 101.27 | 0.00 | 0.00% | 1.08 | 0 | 54 | 1.27 | 0.99 | 0.00 | -0.06 | 9/14/2026 | 9/28/2026 2:59:05 PM EST |
| 175.00 | 176.00 | 182.35 | 179.18 | 112.40 | 0.00 | 0.00% | 1.02 | 0 | 40 | 1.24 | 0.98 | 0.00 | -0.06 | 9/17/2026 | 9/28/2026 2:59:05 PM EST |
| 180.00 | 171.25 | 177.55 | 174.40 | 179.48 | 0.00 | 0.00% | 0.97 | 0 | 120 | 1.11 | 0.98 | 0.00 | -0.07 | 9/24/2026 | 9/28/2026 2:59:05 PM EST |
| 185.00 | 166.30 | 172.75 | 169.53 | 76.37 | 0.00 | 0.00% | 0.92 | 0 | 55 | 1.10 | 0.98 | 0.00 | -0.08 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 190.00 | 161.85 | 168.00 | 164.93 | 178.21 | 0.00 | 0.00% | 0.87 | 0 | 78 | 1.08 | 0.97 | 0.00 | -0.09 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 195.00 | 155.65 | 163.30 | 159.48 | 69.95 | 0.00 | 0.00% | 0.82 | 0 | 31 | 1.06 | 0.97 | 0.00 | -0.10 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 200.00 | 152.65 | 158.65 | 155.65 | 152.40 | -8.63 | -5.36% | 0.78 | 2 | 82 | 1.09 | 0.96 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 210.00 | 142.95 | 149.40 | 146.18 | 100.00 | 0.00 | 0.00% | 0.70 | 0 | 197 | 1.01 | 0.95 | 0.00 | -0.13 | 9/18/2026 | 9/28/2026 2:59:05 PM EST |
| 220.00 | 134.75 | 140.20 | 137.48 | 132.00 | -10.26 | -7.22% | 0.62 | 1 | 143 | 0.99 | 0.94 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 230.00 | 125.70 | 131.60 | 128.65 | 142.44 | 0.00 | 0.00% | 0.56 | 0 | 170 | 0.84 | 0.92 | 0.00 | -0.19 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 240.00 | 116.05 | 123.15 | 119.60 | 133.54 | 0.00 | 0.00% | 0.50 | 0 | 147 | 0.86 | 0.90 | 0.00 | -0.22 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 250.00 | 109.25 | 114.90 | 112.08 | 112.66 | -19.29 | -14.62% | 0.45 | 4 | 212 | 0.86 | 0.88 | 0.00 | -0.25 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 260.00 | 101.35 | 107.00 | 104.18 | 100.86 | +3.96 | +4.09% | 0.40 | 1 | 326 | 0.86 | 0.86 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 270.00 | 93.70 | 99.10 | 96.40 | 109.88 | 0.00 | 0.00% | 0.36 | 0 | 581 | 0.87 | 0.83 | 0.00 | -0.30 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 280.00 | 86.25 | 92.30 | 89.28 | 85.58 | -22.75 | -21.01% | 0.32 | 3 | 264 | 0.86 | 0.81 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 290.00 | 79.30 | 84.90 | 82.10 | 81.95 | -19.03 | -18.85% | 0.28 | 4 | 122 | 0.86 | 0.78 | 0.00 | -0.36 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 300.00 | 73.00 | 78.85 | 75.93 | 70.40 | -21.16 | -23.12% | 0.25 | 4 | 775 | 0.87 | 0.75 | 0.00 | -0.38 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 310.00 | 67.65 | 69.40 | 68.53 | 69.05 | -9.40 | -11.99% | 0.22 | 4 | 305 | 0.87 | 0.71 | 0.00 | -0.40 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 320.00 | 61.80 | 64.50 | 63.15 | 58.50 | -21.70 | -27.06% | 0.20 | 14 | 314 | 0.87 | 0.68 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 330.00 | 56.60 | 59.35 | 57.98 | 53.00 | -20.06 | -27.46% | 0.18 | 1 | 239 | 0.88 | 0.65 | 0.00 | -0.43 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 340.00 | 51.05 | 54.45 | 52.75 | 52.45 | -16.19 | -23.59% | 0.16 | 6 | 212 | 0.89 | 0.61 | 0.00 | -0.44 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 350.00 | 46.90 | 49.65 | 48.28 | 49.38 | -7.60 | -13.34% | 0.14 | 62 | 255 | 0.90 | 0.58 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 360.00 | 43.25 | 45.10 | 44.18 | 44.95 | -11.97 | -21.03% | 0.12 | 105 | 119 | 0.90 | 0.55 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 370.00 | 39.70 | 41.65 | 40.68 | 41.25 | -7.79 | -15.89% | 0.11 | 7 | 339 | 0.89 | 0.52 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 380.00 | 35.75 | 41.20 | 38.48 | 37.00 | -7.98 | -17.75% | 0.10 | 18 | 428 | 0.90 | 0.48 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 390.00 | 32.25 | 35.95 | 34.10 | 34.48 | -7.73 | -18.32% | 0.09 | 25 | 195 | 0.90 | 0.45 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 400.00 | 29.25 | 31.80 | 30.53 | 27.86 | -10.14 | -26.69% | 0.08 | 14 | 357 | 0.90 | 0.42 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 410.00 | 26.45 | 30.05 | 28.25 | 30.25 | -5.06 | -14.33% | 0.07 | 6 | 89 | 0.89 | 0.40 | 0.00 | -0.44 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 420.00 | 24.00 | 26.65 | 25.33 | 25.34 | -9.66 | -27.60% | 0.06 | 23 | 86 | 0.90 | 0.37 | 0.00 | -0.43 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 430.00 | 22.05 | 24.80 | 23.43 | 23.50 | -5.31 | -18.44% | 0.05 | 25 | 57 | 0.90 | 0.34 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 440.00 | 20.15 | 22.20 | 21.18 | 20.37 | -6.13 | -23.14% | 0.05 | 3 | 129 | 0.90 | 0.32 | 0.00 | -0.41 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 450.00 | 17.90 | 20.35 | 19.13 | 19.02 | -6.98 | -26.85% | 0.04 | 7 | 395 | 0.91 | 0.30 | 0.00 | -0.40 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 460.00 | 16.25 | 18.45 | 17.35 | 15.55 | -2.96 | -16.00% | 0.04 | 1 | 136 | 0.91 | 0.28 | 0.00 | -0.38 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 470.00 | 14.80 | 16.85 | 15.83 | 16.10 | -4.70 | -22.60% | 0.03 | 67 | 67 | 0.91 | 0.26 | 0.00 | -0.37 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 480.00 | 13.45 | 15.50 | 14.48 | 15.20 | -4.80 | -24.00% | 0.03 | 2 | 39 | 0.91 | 0.24 | 0.00 | -0.36 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 490.00 | 12.25 | 14.50 | 13.38 | 16.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.92 | 0.22 | 0.00 | -0.34 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 500.00 | 11.90 | 12.70 | 12.30 | 12.20 | -3.41 | -21.85% | 0.02 | 13 | 197 | 0.92 | 0.21 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 510.00 | 8.35 | 12.15 | 10.25 | 10.00 | -6.13 | -38.01% | 0.02 | 1 | 156 | 0.92 | 0.19 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 520.00 | 9.60 | 11.05 | 10.33 | 11.05 | -2.95 | -21.08% | 0.02 | 1 | 39 | 0.92 | 0.18 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 530.00 | 8.60 | 10.25 | 9.43 | 8.30 | -4.21 | -33.66% | 0.02 | 4 | 97 | 0.92 | 0.17 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 540.00 | 8.05 | 9.25 | 8.65 | 7.65 | -2.58 | -25.22% | 0.02 | 4 | 36 | 0.93 | 0.16 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 550.00 | 7.20 | 8.75 | 7.98 | 7.55 | -2.52 | -25.03% | 0.01 | 4 | 124 | 0.93 | 0.15 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 560.00 | 6.45 | 8.05 | 7.25 | 6.72 | -3.43 | -33.80% | 0.01 | 2 | 112 | 0.93 | 0.14 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 570.00 | 6.00 | 7.45 | 6.73 | 6.00 | -2.10 | -25.93% | 0.01 | 3 | 288 | 0.94 | 0.13 | 0.00 | -0.25 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 580.00 | 4.30 | 6.85 | 5.58 | 6.20 | -2.00 | -24.39% | 0.01 | 70 | 53 | 0.94 | 0.12 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 590.00 | 4.90 | 6.45 | 5.68 | 5.37 | -0.38 | -6.61% | 0.01 | 10 | 34 | 0.95 | 0.11 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 600.00 | 4.60 | 5.90 | 5.25 | 5.00 | -1.20 | -19.36% | 0.01 | 10 | 42 | 0.94 | 0.10 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 610.00 | 4.00 | 5.50 | 4.75 | 4.63 | -2.12 | -31.41% | 0.01 | 1 | 136 | 0.94 | 0.10 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 620.00 | 3.80 | 5.05 | 4.43 | 3.80 | -1.85 | -32.75% | 0.01 | 2 | 72 | 0.95 | 0.09 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 630.00 | 3.40 | 7.15 | 5.28 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.00 | 0.08 | 0.00 | -0.18 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 640.00 | 3.10 | 6.95 | 5.03 | 3.75 | -1.55 | -29.25% | 0.01 | 9 | 167 | 1.01 | 0.08 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 650.00 | 3.00 | 4.25 | 3.63 | 3.51 | -0.99 | -22.00% | 0.01 | 2 | 507 | 0.96 | 0.07 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 660.00 | 2.73 | 3.95 | 3.34 | 2.90 | -1.40 | -32.56% | 0.01 | 2 | 229 | 0.97 | 0.07 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 670.00 | 2.47 | 6.55 | 4.51 | 2.81 | -0.65 | -18.79% | 0.01 | 16 | 135 | 1.04 | 0.06 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 680.00 | 2.23 | 3.45 | 2.84 | 2.52 | -1.03 | -29.02% | 0.00 | 1 | 35 | 0.98 | 0.06 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 700.00 | 2.05 | 3.00 | 2.53 | 2.28 | -0.65 | -22.19% | 0.00 | 26 | 225 | 0.98 | 0.05 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 80 | 3.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 2:59:05 PM EST |
| 50.00 | 0.00 | 2.09 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/28/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 167 | 2.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 80.00 | 0.00 | 1.38 | 0.69 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5,497 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 2:59:05 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:59:05 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/28/2026 2:59:05 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 2:59:05 PM EST |
| 92.50 | 0.00 | 4.35 | 2.18 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 2:59:05 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:59:05 PM EST |
| 97.50 | 0.00 | 3.90 | 1.95 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/28/2026 2:59:05 PM EST |
| 100.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 40 | 335 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 105.00 | 0.00 | 3.30 | 1.65 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 217 | 2.06 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 2:59:05 PM EST |
| 115.00 | 0.00 | 4.40 | 2.20 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.99 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/28/2026 2:59:05 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.58 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 125.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.36 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 130.00 | 0.00 | 4.50 | 2.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.80 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 2:59:05 PM EST |
| 135.00 | 0.00 | 2.03 | 1.02 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.43 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 2:59:05 PM EST |
| 140.00 | 0.00 | 0.87 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.22 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 145.00 | 0.00 | 1.38 | 0.69 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.27 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 150.00 | 0.00 | 2.77 | 1.39 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.38 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.30 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 2:59:05 PM EST |
| 160.00 | 0.00 | 4.35 | 2.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.45 | -0.01 | 0.00 | -0.04 | 9/24/2026 | 9/28/2026 2:59:05 PM EST |
| 165.00 | 0.20 | 0.88 | 0.54 | 0.68 | -0.01 | -1.45% | 0.00 | 2 | 894 | 0.88 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 170.00 | 0.02 | 2.02 | 1.02 | 1.11 | +0.34 | +44.16% | 0.01 | 3 | 65 | 0.90 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 175.00 | 0.37 | 2.12 | 1.25 | 1.21 | +0.34 | +39.08% | 0.01 | 3 | 170 | 1.01 | -0.02 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 180.00 | 0.58 | 1.65 | 1.12 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.95 | -0.02 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 185.00 | 0.58 | 1.90 | 1.24 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.95 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 190.00 | 0.01 | 2.50 | 1.26 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.78 | -0.03 | 0.00 | -0.09 | 9/24/2026 | 9/28/2026 2:59:05 PM EST |
| 195.00 | 1.18 | 1.90 | 1.54 | 1.76 | +0.43 | +32.34% | 0.01 | 4 | 128 | 0.93 | -0.03 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 200.00 | 1.62 | 2.67 | 2.15 | 2.15 | +0.40 | +22.86% | 0.01 | 4 | 294 | 0.93 | -0.04 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 210.00 | 2.23 | 3.50 | 2.87 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.93 | -0.05 | 0.00 | -0.13 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 220.00 | 3.15 | 4.40 | 3.78 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 735 | 0.92 | -0.06 | 0.00 | -0.16 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 230.00 | 4.10 | 5.45 | 4.78 | 4.82 | +1.00 | +26.18% | 0.02 | 29 | 928 | 0.91 | -0.08 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 240.00 | 6.00 | 7.05 | 6.53 | 6.23 | +1.40 | +28.99% | 0.03 | 19 | 504 | 0.91 | -0.10 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 250.00 | 7.40 | 8.70 | 8.05 | 8.50 | +2.00 | +30.77% | 0.03 | 64 | 575 | 0.90 | -0.12 | 0.00 | -0.25 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 260.00 | 9.20 | 10.70 | 9.95 | 10.00 | +2.20 | +28.21% | 0.04 | 34 | 226 | 0.90 | -0.14 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 270.00 | 11.55 | 13.30 | 12.43 | 12.45 | +2.58 | +26.14% | 0.05 | 5 | 281 | 0.89 | -0.17 | 0.00 | -0.30 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 280.00 | 14.50 | 15.90 | 15.20 | 15.51 | +3.71 | +31.45% | 0.05 | 30 | 553 | 0.89 | -0.19 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 290.00 | 17.90 | 18.75 | 18.33 | 18.62 | +4.72 | +33.96% | 0.06 | 23 | 363 | 0.89 | -0.22 | 0.00 | -0.36 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 300.00 | 21.40 | 22.00 | 21.70 | 21.95 | +4.11 | +23.04% | 0.07 | 11 | 248 | 0.88 | -0.25 | 0.00 | -0.38 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 310.00 | 25.25 | 26.30 | 25.78 | 26.25 | +6.69 | +34.21% | 0.08 | 22 | 107 | 0.89 | -0.29 | 0.00 | -0.40 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 320.00 | 29.55 | 30.60 | 30.08 | 30.60 | +5.56 | +22.21% | 0.09 | 24 | 262 | 0.89 | -0.32 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 330.00 | 34.15 | 38.65 | 36.40 | 33.97 | +4.72 | +16.14% | 0.11 | 5 | 212 | 0.90 | -0.35 | 0.00 | -0.43 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 340.00 | 36.85 | 42.10 | 39.48 | 33.53 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.88 | -0.39 | 0.00 | -0.44 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 350.00 | 44.75 | 46.05 | 45.40 | 44.45 | +6.15 | +16.06% | 0.13 | 2 | 92 | 0.90 | -0.42 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 360.00 | 50.45 | 52.65 | 51.55 | 52.10 | +10.90 | +26.46% | 0.14 | 9 | 324 | 0.89 | -0.45 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 370.00 | 56.60 | 58.50 | 57.55 | 56.89 | +6.71 | +13.38% | 0.16 | 7 | 110 | 0.88 | -0.48 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 380.00 | 61.40 | 64.65 | 63.03 | 63.36 | +7.71 | +13.86% | 0.17 | 7 | 28 | 0.88 | -0.52 | 0.00 | -0.45 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 390.00 | 66.55 | 71.25 | 68.90 | 65.54 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.89 | -0.55 | 0.00 | -0.45 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 400.00 | 72.70 | 78.40 | 75.55 | 67.22 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.90 | -0.58 | 0.00 | -0.45 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 410.00 | 81.60 | 86.30 | 83.95 | 75.65 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.90 | -0.60 | 0.00 | -0.44 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 420.00 | 89.15 | 93.10 | 91.13 | 130.24 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.91 | -0.63 | 0.00 | -0.43 | 9/18/2026 | 9/28/2026 2:59:05 PM EST |
| 430.00 | 96.70 | 100.65 | 98.68 | 98.04 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.91 | -0.66 | 0.00 | -0.42 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 440.00 | 104.60 | 108.95 | 106.78 | 97.45 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.91 | -0.68 | 0.00 | -0.41 | 9/25/2026 | 9/28/2026 2:59:05 PM EST |
| 450.00 | 112.60 | 116.80 | 114.70 | 112.37 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.91 | -0.70 | 0.00 | -0.40 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 460.00 | 121.20 | 126.85 | 124.03 | 113.05 | -0.11 | -0.10% | 0.27 | 10 | 12 | 0.92 | -0.72 | 0.00 | -0.38 | 9/28/2026 | 9/28/2026 2:59:05 PM EST |
| 470.00 | 128.40 | 134.75 | 131.58 | 213.20 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.92 | -0.74 | 0.00 | -0.37 | 7/27/2026 | 9/28/2026 2:59:05 PM EST |
| 480.00 | 136.85 | 143.20 | 140.03 | 215.49 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.92 | -0.76 | 0.00 | -0.36 | 8/24/2026 | 9/28/2026 2:59:05 PM EST |
| 490.00 | 145.50 | 151.90 | 148.70 | 142.95 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.92 | -0.78 | 0.00 | -0.34 | 9/22/2026 | 9/28/2026 2:59:05 PM EST |
| 500.00 | 154.30 | 160.70 | 157.50 | 142.25 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.92 | -0.79 | 0.00 | -0.33 | 6/30/2026 | 9/28/2026 2:59:05 PM EST |
| 510.00 | 165.40 | 169.60 | 167.50 | 181.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.93 | -0.81 | 0.00 | -0.32 | 6/23/2026 | 9/28/2026 2:59:05 PM EST |
| 520.00 | 172.55 | 178.65 | 175.60 | 149.70 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.93 | -0.82 | 0.00 | -0.31 | 6/30/2026 | 9/28/2026 2:59:05 PM EST |
| 530.00 | 181.95 | 187.80 | 184.88 | 175.85 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.92 | -0.83 | 0.00 | -0.29 | 7/1/2026 | 9/28/2026 2:59:05 PM EST |
| 540.00 | 190.70 | 196.75 | 193.73 | 205.10 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.93 | -0.84 | 0.00 | -0.28 | 6/24/2026 | 9/28/2026 2:59:05 PM EST |
| 550.00 | 200.00 | 206.15 | 203.08 | 212.95 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.93 | -0.85 | 0.00 | -0.27 | 6/24/2026 | 9/28/2026 2:59:05 PM EST |
| 560.00 | 209.45 | 215.55 | 212.50 | 220.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.93 | -0.86 | 0.00 | -0.26 | 6/24/2026 | 9/28/2026 2:59:05 PM EST |
| 570.00 | 219.00 | 224.95 | 221.98 | 303.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -0.87 | 0.00 | -0.25 | 7/27/2026 | 9/28/2026 2:59:05 PM EST |
| 580.00 | 228.40 | 234.40 | 231.40 | 209.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.88 | 0.00 | -0.24 | 7/1/2026 | 9/28/2026 2:59:05 PM EST |
| 590.00 | 238.10 | 244.40 | 241.25 | 313.61 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | -0.89 | 0.00 | -0.22 | 7/30/2026 | 9/28/2026 2:59:05 PM EST |
| 600.00 | 247.75 | 253.75 | 250.75 | % | 0.42 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.22 | 9/28/2026 2:59:05 PM EST | |||
| 610.00 | 257.40 | 263.45 | 260.43 | % | 0.43 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.20 | 9/28/2026 2:59:05 PM EST | |||
| 620.00 | 267.05 | 273.10 | 270.08 | % | 0.44 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.20 | 9/28/2026 2:59:05 PM EST | |||
| 630.00 | 276.80 | 283.25 | 280.03 | 268.15 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.94 | -0.92 | 0.00 | -0.18 | 9/24/2026 | 9/28/2026 2:59:05 PM EST |
| 640.00 | 286.55 | 292.65 | 289.60 | % | 0.45 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.17 | 9/28/2026 2:59:05 PM EST | |||
| 650.00 | 296.30 | 302.25 | 299.28 | % | 0.46 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.17 | 9/28/2026 2:59:05 PM EST | |||
| 660.00 | 306.10 | 313.00 | 309.55 | % | 0.47 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.16 | 9/28/2026 2:59:05 PM EST | |||
| 670.00 | 315.90 | 321.95 | 318.93 | 357.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.15 | 7/21/2026 | 9/28/2026 2:59:05 PM EST |
| 680.00 | 325.75 | 331.90 | 328.83 | % | 0.48 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.15 | 9/28/2026 2:59:05 PM EST | |||
| 700.00 | 345.50 | 353.00 | 349.25 | % | 0.50 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.13 | 9/28/2026 2:59:05 PM EST |