Options Chain for ASTERA LABS INC COM (ALAB) - $167.08 as of 12/9/2025 8:12:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 96.50 | 99.20 | 97.85 | % | 1.40 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 75.00 | 91.50 | 94.20 | 92.85 | 72.40 | 0.00 | 0.00% | 1.24 | 0 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 86.50 | 89.20 | 87.85 | % | 1.10 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 85.00 | 81.50 | 84.20 | 82.85 | 81.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 76.40 | 79.20 | 77.80 | % | 0.86 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 71.50 | 74.20 | 72.85 | 75.95 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 66.70 | 69.20 | 67.95 | 70.96 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 61.70 | 64.20 | 62.95 | 63.15 | -3.65 | -5.47% | 0.60 | 2 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 110.00 | 56.60 | 59.20 | 57.90 | 58.16 | -3.65 | -5.91% | 0.53 | 2 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 113.00 | 53.70 | 56.20 | 54.95 | % | 0.49 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 114.00 | 52.80 | 55.20 | 54.00 | 54.00 | -8.18 | -13.16% | 0.47 | 2 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 115.00 | 51.70 | 54.20 | 52.95 | 52.64 | -8.56 | -13.99% | 0.46 | 5 | 5 | 3.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 116.00 | 50.70 | 53.30 | 52.00 | 51.65 | % | 0.45 | 4 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 117.00 | 49.70 | 52.30 | 51.00 | 52.61 | % | 0.44 | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 118.00 | 48.80 | 51.30 | 50.05 | 52.61 | -1.39 | -2.58% | 0.42 | 4 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 119.00 | 47.80 | 50.30 | 49.05 | 50.32 | -2.69 | -5.08% | 0.41 | 7 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 120.00 | 46.20 | 49.30 | 47.75 | 49.40 | +11.25 | +29.49% | 0.40 | 3 | 111 | 2.99 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 121.00 | 45.60 | 48.30 | 46.95 | 55.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.93 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 122.00 | 44.70 | 47.30 | 46.00 | 45.21 | -8.80 | -16.30% | 0.38 | 1 | 4 | 2.87 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 123.00 | 43.40 | 46.30 | 44.85 | 44.29 | % | 0.36 | 1 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 124.00 | 42.60 | 45.30 | 43.95 | 42.59 | -1.90 | -4.28% | 0.35 | 1 | 1 | 2.76 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 125.00 | 41.50 | 44.30 | 42.90 | 41.60 | -1.97 | -4.53% | 0.34 | 1 | 13 | 2.71 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 126.00 | 40.70 | 43.30 | 42.00 | % | 0.33 | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 127.00 | 39.70 | 42.30 | 41.00 | % | 0.32 | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 128.00 | 38.80 | 41.30 | 40.05 | % | 0.31 | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 129.00 | 37.70 | 40.30 | 39.00 | 38.36 | +5.93 | +18.29% | 0.30 | 2 | 0 | 2.52 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 130.00 | 36.80 | 39.40 | 38.10 | 37.44 | -8.56 | -18.61% | 0.29 | 2 | 7 | 2.47 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 131.00 | 35.70 | 38.40 | 37.05 | % | 0.28 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.04 | 12/9/2025 3:59:54 PM EST | |||
| 132.00 | 34.70 | 37.40 | 36.05 | 22.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.36 | 0.99 | 0.00 | -0.06 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 133.00 | 33.80 | 36.40 | 35.10 | 20.49 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.31 | 0.98 | 0.00 | -0.09 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 134.00 | 32.90 | 35.40 | 34.15 | 19.76 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.10 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 135.00 | 31.80 | 34.40 | 33.10 | 30.90 | 0.00 | 0.00% | 0.25 | 0 | 41 | 2.20 | 0.98 | 0.00 | -0.11 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 136.00 | 30.90 | 33.40 | 32.15 | 25.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.18 | 0.98 | 0.00 | -0.11 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 137.00 | 29.80 | 32.50 | 31.15 | 24.30 | 0.00 | 0.00% | 0.23 | 0 | 24 | 2.12 | 0.98 | 0.00 | -0.11 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 138.00 | 28.80 | 31.50 | 30.15 | 38.30 | 0.00 | 0.00% | 0.22 | 0 | 171 | 2.07 | 0.97 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 139.00 | 27.70 | 30.50 | 29.10 | 22.60 | 0.00 | 0.00% | 0.21 | 0 | 28 | 2.02 | 0.97 | 0.00 | -0.16 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 140.00 | 26.80 | 29.60 | 28.20 | 32.21 | 0.00 | 0.00% | 0.20 | 0 | 53 | 2.03 | 0.96 | 0.00 | -0.25 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 141.00 | 25.90 | 28.60 | 27.25 | 16.22 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.94 | 0.96 | 0.00 | -0.25 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 142.00 | 25.10 | 27.60 | 26.35 | 12.04 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.89 | 0.96 | 0.01 | -0.25 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 143.00 | 24.00 | 26.60 | 25.30 | 33.13 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.86 | 0.94 | 0.01 | -0.32 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 144.00 | 23.20 | 25.70 | 24.45 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.81 | 0.93 | 0.01 | -0.37 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 145.00 | 22.20 | 24.70 | 23.45 | 24.10 | -0.33 | -1.36% | 0.16 | 11 | 147 | 1.78 | 0.93 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 146.00 | 21.10 | 23.80 | 22.45 | 16.74 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.73 | 0.93 | 0.01 | -0.38 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 147.00 | 20.20 | 22.90 | 21.55 | 23.54 | -1.46 | -5.84% | 0.15 | 2 | 175 | 1.70 | 0.91 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 148.00 | 19.40 | 21.90 | 20.65 | 22.00 | +2.50 | +12.83% | 0.14 | 1 | 41 | 1.64 | 0.90 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 149.00 | 18.60 | 21.10 | 19.85 | 22.10 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.61 | 0.90 | 0.01 | -0.45 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 150.00 | 17.70 | 18.80 | 18.25 | 20.40 | -5.99 | -22.70% | 0.12 | 24 | 421 | 1.35 | 0.87 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 152.50 | 15.00 | 18.00 | 16.50 | 17.17 | -5.24 | -23.39% | 0.11 | 3 | 201 | 1.51 | 0.85 | 0.01 | -0.58 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 13.10 | 15.90 | 14.50 | 16.00 | -4.30 | -21.19% | 0.09 | 24 | 652 | 1.47 | 0.81 | 0.02 | -0.71 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 157.50 | 11.10 | 12.80 | 11.95 | 13.11 | -6.89 | -34.45% | 0.08 | 3 | 180 | 0.89 | 0.76 | 0.02 | -0.79 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 9.80 | 11.30 | 10.55 | 11.40 | -6.80 | -37.37% | 0.07 | 27 | 456 | 1.01 | 0.71 | 0.02 | -0.86 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 162.50 | 8.30 | 9.60 | 8.95 | 9.80 | -6.33 | -39.25% | 0.06 | 4 | 168 | 1.02 | 0.65 | 0.02 | -0.92 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 165.00 | 6.80 | 7.50 | 7.15 | 7.60 | -5.77 | -43.16% | 0.04 | 172 | 428 | 0.96 | 0.58 | 0.03 | -0.97 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 167.50 | 4.90 | 6.20 | 5.55 | 6.60 | -6.02 | -47.71% | 0.03 | 226 | 126 | 0.91 | 0.52 | 0.03 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 4.50 | 5.00 | 4.75 | 4.89 | -5.51 | -52.99% | 0.03 | 613 | 818 | 0.98 | 0.45 | 0.03 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 172.50 | 3.50 | 4.10 | 3.80 | 4.65 | -4.85 | -51.06% | 0.02 | 73 | 126 | 0.97 | 0.39 | 0.03 | -0.98 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 2.95 | 3.30 | 3.13 | 3.19 | -4.96 | -60.86% | 0.02 | 673 | 675 | 0.99 | 0.33 | 0.02 | -0.94 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 177.50 | 2.30 | 2.60 | 2.45 | 2.40 | -4.20 | -63.64% | 0.01 | 31 | 101 | 1.00 | 0.28 | 0.02 | -0.88 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 1.80 | 2.10 | 1.95 | 1.96 | -3.54 | -64.37% | 0.01 | 823 | 1,053 | 1.01 | 0.23 | 0.02 | -0.81 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 182.50 | 0.80 | 2.10 | 1.45 | 1.54 | -3.26 | -67.92% | 0.01 | 11 | 203 | 0.96 | 0.19 | 0.02 | -0.74 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 1.00 | 2.95 | 1.98 | 1.49 | -2.10 | -58.50% | 0.01 | 98 | 294 | 1.20 | 0.15 | 0.02 | -0.64 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 187.50 | 0.05 | 1.45 | 0.75 | 1.25 | -2.06 | -62.24% | 0.00 | 5 | 74 | 1.17 | 0.12 | 0.01 | -0.55 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 0.60 | 0.90 | 0.75 | 0.70 | -1.80 | -72.00% | 0.00 | 238 | 588 | 1.05 | 0.10 | 0.01 | -0.49 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 192.50 | 0.45 | 1.00 | 0.73 | 0.67 | -1.23 | -64.74% | 0.00 | 46 | 75 | 1.13 | 0.08 | 0.01 | -0.42 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.95 | -65.52% | 0.00 | 89 | 491 | 1.06 | 0.06 | 0.01 | -0.36 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.80 | -72.73% | 0.00 | 268 | 1,312 | 1.12 | 0.04 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.65 | -76.48% | 0.00 | 10 | 79 | 1.15 | 0.02 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.30 | -75.00% | 0.00 | 17 | 116 | 1.20 | 0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 6 | 27 | 1.23 | 0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 5 | 131 | 1.33 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 9 | 3.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 113.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.07 | +0.02 | +40.00% | 0.00 | 28 | 173 | 1.86 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.18 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 142 | 1.59 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 126.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.69 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.48 | -96.00% | 0.00 | 6 | 26 | 1.94 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.09 | -45.00% | 0.00 | 6 | 24 | 1.83 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 40 | 1.49 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.23 | +0.11 | +91.67% | 0.00 | 25 | 195 | 1.47 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 0.80 | 0.40 | 0.15 | -1.60 | -91.43% | 0.00 | 1 | 5 | 1.88 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 132.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.03 | -16.67% | 0.00 | 13 | 9 | 1.72 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | 0.15 | -0.01 | -6.25% | 0.00 | 31 | 38 | 1.46 | -0.02 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 1.50 | 0.75 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 16 | 1.57 | -0.02 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 28 | 194 | 1.22 | -0.02 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.55 | -0.02 | 0.00 | -0.11 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 1.55 | 0.78 | 0.40 | -0.30 | -42.86% | 0.01 | 15 | 20 | 1.92 | -0.02 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 138.00 | 0.05 | 1.30 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.35 | -0.03 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 139.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.10 | -33.34% | 0.01 | 4 | 41 | 1.80 | -0.03 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 140.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.02 | -7.41% | 0.00 | 57 | 446 | 1.16 | -0.04 | 0.00 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 141.00 | 0.00 | 0.65 | 0.33 | 0.90 | +0.50 | +125.00% | 0.00 | 1 | 14 | 1.36 | -0.04 | 0.00 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.02 | +5.72% | 0.00 | 4 | 670 | 1.51 | -0.04 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 143.00 | 0.00 | 0.55 | 0.28 | 0.65 | +0.25 | +62.50% | 0.00 | 1 | 51 | 1.22 | -0.06 | 0.01 | -0.32 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 144.00 | 0.10 | 0.60 | 0.35 | 0.41 | +0.09 | +28.13% | 0.00 | 39 | 53 | 1.01 | -0.07 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 145.00 | 0.40 | 0.95 | 0.68 | 0.63 | +0.11 | +21.16% | 0.00 | 75 | 814 | 1.17 | -0.07 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 146.00 | 0.00 | 1.10 | 0.55 | 0.73 | +0.21 | +40.39% | 0.00 | 3 | 97 | 1.32 | -0.07 | 0.01 | -0.38 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 147.00 | 0.20 | 0.85 | 0.53 | 0.65 | +0.10 | +18.19% | 0.00 | 18 | 418 | 0.99 | -0.09 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 148.00 | 0.50 | 0.90 | 0.70 | 0.72 | +0.08 | +12.50% | 0.00 | 64 | 164 | 1.05 | -0.10 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 149.00 | 0.00 | 2.00 | 1.00 | 0.91 | +0.16 | +21.34% | 0.01 | 6 | 155 | 1.45 | -0.10 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 150.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.20 | +30.77% | 0.01 | 224 | 386 | 0.97 | -0.13 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 152.50 | 1.00 | 1.90 | 1.45 | 1.25 | +0.15 | +13.64% | 0.01 | 143 | 127 | 1.42 | -0.15 | 0.01 | -0.58 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 1.40 | 1.90 | 1.65 | 1.70 | +0.55 | +47.83% | 0.01 | 1,826 | 237 | 1.01 | -0.19 | 0.02 | -0.71 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 157.50 | 1.30 | 2.50 | 1.90 | 2.06 | +0.59 | +40.14% | 0.01 | 36 | 148 | 0.93 | -0.24 | 0.02 | -0.79 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 2.60 | 3.30 | 2.95 | 2.80 | +1.15 | +69.70% | 0.02 | 190 | 461 | 0.98 | -0.29 | 0.02 | -0.86 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 162.50 | 3.40 | 4.00 | 3.70 | 3.69 | +1.30 | +54.40% | 0.02 | 188 | 375 | 0.98 | -0.35 | 0.02 | -0.92 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 165.00 | 4.40 | 5.00 | 4.70 | 4.60 | +1.80 | +64.29% | 0.03 | 73 | 390 | 0.98 | -0.42 | 0.03 | -0.97 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 167.50 | 5.50 | 6.30 | 5.90 | 5.29 | +1.59 | +42.98% | 0.04 | 62 | 57 | 0.97 | -0.48 | 0.03 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 6.90 | 7.80 | 7.35 | 6.90 | +2.10 | +43.75% | 0.04 | 112 | 259 | 0.99 | -0.55 | 0.03 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 172.50 | 8.50 | 9.40 | 8.95 | 8.20 | +2.50 | +43.86% | 0.05 | 31 | 45 | 1.00 | -0.61 | 0.03 | -0.98 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 10.20 | 11.10 | 10.65 | 9.41 | +2.41 | +34.43% | 0.06 | 28 | 170 | 1.00 | -0.67 | 0.02 | -0.94 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 177.50 | 12.10 | 13.20 | 12.65 | 12.24 | +4.24 | +53.00% | 0.07 | 7 | 10 | 1.01 | -0.72 | 0.02 | -0.88 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 13.10 | 15.30 | 14.20 | 13.90 | +4.30 | +44.80% | 0.08 | 1 | 45 | 0.92 | -0.77 | 0.02 | -0.81 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 182.50 | 14.70 | 17.50 | 16.10 | % | 0.09 | 0 | 0 | 0.81 | -0.81 | 0.02 | -0.74 | 12/9/2025 3:59:54 PM EST | |||
| 185.00 | 16.90 | 19.60 | 18.25 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.36 | -0.85 | 0.02 | -0.64 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 187.50 | 19.10 | 21.80 | 20.45 | % | 0.11 | 0 | 0 | 1.40 | -0.88 | 0.01 | -0.55 | 12/9/2025 3:59:54 PM EST | |||
| 190.00 | 21.70 | 24.00 | 22.85 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.43 | -0.90 | 0.01 | -0.49 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 192.50 | 23.80 | 26.50 | 25.15 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.48 | -0.92 | 0.01 | -0.42 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 26.20 | 28.70 | 27.45 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.54 | -0.94 | 0.01 | -0.36 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 31.00 | 33.90 | 32.45 | 55.31 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.76 | -0.96 | 0.01 | -0.25 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 35.90 | 38.70 | 37.30 | 60.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.87 | -0.98 | 0.00 | -0.16 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 40.90 | 43.40 | 42.15 | 63.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.85 | -0.99 | 0.00 | -0.09 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 45.80 | 48.40 | 47.10 | 62.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.04 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 50.90 | 53.50 | 52.20 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 225.00 | 55.90 | 58.40 | 57.15 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 60.90 | 63.50 | 62.20 | 91.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 65.90 | 68.50 | 67.20 | 87.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 70.90 | 73.40 | 72.15 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 245.00 | 75.90 | 78.30 | 77.10 | 86.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 80.90 | 83.30 | 82.10 | 100.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 255.00 | 85.90 | 88.40 | 87.15 | 105.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |