Options Chain for ASTERA LABS INC COM (ALAB) - $286.69 as of 10/27/2026 8:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 228.30 | 235.80 | 232.05 | 208.00 | 0.00 | 0.00% | 4.22 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 223.30 | 230.80 | 227.05 | 298.25 | 0.00 | 0.00% | 3.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 218.25 | 225.95 | 222.10 | 271.55 | 0.00 | 0.00% | 3.42 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 213.40 | 220.90 | 217.15 | 243.25 | 0.00 | 0.00% | 3.10 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 208.45 | 216.05 | 212.25 | 149.32 | 0.00 | 0.00% | 2.83 | 0 | 62 | 2.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 203.50 | 210.65 | 207.08 | 102.30 | 0.00 | 0.00% | 2.59 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 198.55 | 205.00 | 201.78 | 314.45 | 0.00 | 0.00% | 2.37 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 193.60 | 200.75 | 197.18 | 289.80 | 0.00 | 0.00% | 2.19 | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 188.65 | 195.80 | 192.23 | 197.06 | 0.00 | 0.00% | 2.02 | 0 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 183.75 | 190.85 | 187.30 | 260.35 | 0.00 | 0.00% | 1.87 | 0 | 37 | 0.00 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 178.75 | 185.95 | 182.35 | 197.55 | 0.00 | 0.00% | 1.74 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 174.55 | 180.30 | 177.43 | 253.42 | 0.00 | 0.00% | 1.61 | 0 | 35 | 0.00 | 1.00 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 169.00 | 176.10 | 172.55 | 253.05 | 0.00 | 0.00% | 1.50 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 164.00 | 171.20 | 167.60 | 240.46 | 0.00 | 0.00% | 1.40 | 0 | 26 | 1.66 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 159.15 | 166.30 | 162.73 | 271.80 | 0.00 | 0.00% | 1.30 | 0 | 22 | 1.60 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 154.25 | 161.45 | 157.85 | 160.00 | 0.00 | 0.00% | 1.21 | 0 | 47 | 1.54 | 0.99 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 149.40 | 155.85 | 152.63 | 300.95 | 0.00 | 0.00% | 1.13 | 0 | 25 | 1.49 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 144.55 | 151.75 | 148.15 | 156.91 | 0.00 | 0.00% | 1.06 | 0 | 30 | 1.45 | 0.98 | 0.00 | -0.04 | 9/11/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 140.45 | 146.25 | 143.35 | 151.64 | 0.00 | 0.00% | 0.99 | 0 | 42 | 1.40 | 0.98 | 0.00 | -0.05 | 9/11/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 135.00 | 141.65 | 138.33 | 246.00 | 0.00 | 0.00% | 0.92 | 0 | 54 | 1.36 | 0.98 | 0.00 | -0.05 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 130.20 | 137.40 | 133.80 | 179.77 | 0.00 | 0.00% | 0.86 | 0 | 43 | 1.32 | 0.97 | 0.00 | -0.07 | 8/6/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 126.15 | 132.00 | 129.08 | 107.90 | 0.00 | 0.00% | 0.81 | 0 | 62 | 1.28 | 0.96 | 0.00 | -0.07 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 120.85 | 128.00 | 124.43 | 181.35 | 0.00 | 0.00% | 0.75 | 0 | 35 | 1.24 | 0.96 | 0.00 | -0.09 | 10/2/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 116.20 | 122.65 | 119.43 | 182.00 | 0.00 | 0.00% | 0.70 | 0 | 44 | 1.21 | 0.95 | 0.00 | -0.10 | 9/28/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 111.60 | 118.80 | 115.20 | 93.55 | 0.00 | 0.00% | 0.66 | 0 | 58 | 0.91 | 0.94 | 0.00 | -0.11 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 107.10 | 114.40 | 110.75 | 88.54 | 0.00 | 0.00% | 0.62 | 0 | 93 | 0.92 | 0.93 | 0.00 | -0.12 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 102.65 | 109.90 | 106.28 | 87.33 | 0.00 | 0.00% | 0.57 | 0 | 150 | 0.94 | 0.92 | 0.00 | -0.14 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 98.25 | 105.50 | 101.88 | 126.60 | 0.00 | 0.00% | 0.54 | 0 | 87 | 0.94 | 0.91 | 0.00 | -0.15 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 93.90 | 100.50 | 97.20 | 103.46 | 0.00 | 0.00% | 0.50 | 0 | 76 | 0.92 | 0.90 | 0.00 | -0.16 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 90.00 | 95.40 | 92.70 | 78.50 | -21.00 | -21.11% | 0.46 | 1 | 332 | 0.90 | 0.89 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 81.70 | 87.25 | 84.48 | 65.75 | 0.00 | 0.00% | 0.40 | 0 | 119 | 0.90 | 0.86 | 0.00 | -0.21 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 73.85 | 79.50 | 76.68 | 60.35 | 0.00 | 0.00% | 0.35 | 0 | 1,017 | 0.88 | 0.83 | 0.00 | -0.23 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 66.55 | 72.20 | 69.38 | 53.00 | 0.00 | 0.00% | 0.30 | 0 | 90 | 0.88 | 0.79 | 0.00 | -0.26 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 59.70 | 65.35 | 62.53 | 60.55 | -6.45 | -9.63% | 0.26 | 1 | 243 | 0.88 | 0.76 | 0.00 | -0.28 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 52.80 | 59.65 | 56.23 | 53.71 | +11.46 | +27.13% | 0.22 | 11 | 321 | 0.87 | 0.72 | 0.00 | -0.30 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 48.70 | 52.35 | 50.53 | 50.08 | +15.56 | +45.08% | 0.19 | 17 | 229 | 0.88 | 0.68 | 0.00 | -0.32 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 42.10 | 47.55 | 44.83 | 44.00 | +11.45 | +35.18% | 0.17 | 13 | 346 | 0.86 | 0.63 | 0.00 | -0.34 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 37.20 | 42.70 | 39.95 | 38.80 | +9.59 | +32.84% | 0.14 | 77 | 249 | 0.86 | 0.59 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 33.70 | 37.05 | 35.38 | 35.72 | +11.32 | +46.40% | 0.12 | 49 | 624 | 0.86 | 0.55 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 29.20 | 32.90 | 31.05 | 30.88 | +9.58 | +44.98% | 0.10 | 34 | 475 | 0.85 | 0.51 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 24.85 | 29.90 | 27.38 | 26.90 | +8.54 | +46.52% | 0.09 | 1 | 122 | 0.85 | 0.46 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 23.20 | 26.45 | 24.83 | 24.90 | +9.30 | +59.62% | 0.08 | 24 | 186 | 0.87 | 0.43 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 18.75 | 22.80 | 20.78 | 21.85 | +8.80 | +67.44% | 0.06 | 12 | 692 | 0.84 | 0.39 | 0.00 | -0.34 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 340.00 | 16.20 | 20.80 | 18.50 | 18.35 | +5.84 | +46.69% | 0.05 | 7 | 782 | 0.85 | 0.35 | 0.00 | -0.33 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 15.40 | 18.25 | 16.83 | 16.98 | +6.06 | +55.50% | 0.05 | 55 | 872 | 0.86 | 0.32 | 0.00 | -0.32 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 360.00 | 13.35 | 15.50 | 14.43 | 14.65 | +4.65 | +46.50% | 0.04 | 113 | 172 | 0.85 | 0.29 | 0.00 | -0.30 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 370.00 | 10.30 | 15.65 | 12.98 | 12.68 | +4.83 | +61.53% | 0.04 | 17 | 127 | 0.86 | 0.26 | 0.00 | -0.29 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 380.00 | 9.35 | 12.30 | 10.83 | 11.18 | +3.88 | +53.16% | 0.03 | 55 | 222 | 0.85 | 0.24 | 0.00 | -0.27 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 390.00 | 7.60 | 10.75 | 9.18 | 10.00 | +3.90 | +63.94% | 0.02 | 8 | 151 | 0.84 | 0.21 | 0.00 | -0.26 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 400.00 | 7.70 | 9.50 | 8.60 | 8.55 | +3.20 | +59.82% | 0.02 | 15 | 740 | 0.86 | 0.19 | 0.00 | -0.24 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 410.00 | 5.10 | 8.35 | 6.73 | 6.45 | +1.45 | +29.00% | 0.02 | 1 | 143 | 0.83 | 0.17 | 0.00 | -0.23 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 420.00 | 4.15 | 8.15 | 6.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.84 | 0.15 | 0.00 | -0.21 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 430.00 | 3.30 | 8.25 | 5.78 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.86 | 0.14 | 0.00 | -0.20 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 440.00 | 3.55 | 7.65 | 5.60 | 3.31 | +0.07 | +2.16% | 0.01 | 1 | 91 | 0.89 | 0.12 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 450.00 | 3.90 | 5.65 | 4.78 | 4.25 | +1.31 | +44.56% | 0.01 | 1 | 1,271 | 0.88 | 0.11 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 460.00 | 2.10 | 6.25 | 4.18 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.88 | 0.10 | 0.00 | -0.15 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 470.00 | 1.94 | 4.80 | 3.37 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.09 | 0.00 | -0.14 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 480.00 | 1.72 | 4.30 | 3.01 | 3.06 | +0.43 | +16.35% | 0.01 | 1 | 385 | 0.87 | 0.08 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 490.00 | 1.31 | 3.70 | 2.51 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.86 | 0.07 | 0.00 | -0.12 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 500.00 | 2.03 | 3.30 | 2.67 | 2.66 | +0.87 | +48.61% | 0.01 | 6 | 216 | 0.90 | 0.06 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 510.00 | 1.70 | 3.10 | 2.40 | 2.25 | +0.55 | +32.36% | 0.00 | 1 | 61 | 0.90 | 0.05 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 520.00 | 0.16 | 2.94 | 1.55 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.05 | 0.00 | -0.09 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 530.00 | 0.30 | 3.40 | 1.85 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.87 | 0.04 | 0.00 | -0.08 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 540.00 | 0.01 | 2.95 | 1.48 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.04 | 0.00 | -0.07 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 550.00 | 0.01 | 2.63 | 1.32 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.78 | 0.03 | 0.00 | -0.06 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 560.00 | 0.01 | 2.88 | 1.45 | 9.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.03 | 0.00 | -0.06 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 570.00 | 0.01 | 2.41 | 1.21 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.02 | 0.00 | -0.05 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 580.00 | 0.01 | 2.34 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.02 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 590.00 | 0.01 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.84 | 0.02 | 0.00 | -0.04 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 600.00 | 0.01 | 1.78 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.88 | 0.02 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 610.00 | 0.01 | 2.07 | 1.04 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.01 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 620.00 | 0.01 | 2.13 | 1.07 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.01 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 2.46 | 1.23 | 11.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 640.00 | 0.01 | 1.96 | 0.99 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 650.00 | 0.01 | 1.00 | 0.51 | 1.00 | -9.16 | -90.16% | 0.00 | 1 | 26 | 0.84 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 660.00 | 0.01 | 2.52 | 1.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 670.00 | 0.01 | 1.69 | 0.85 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.90 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 680.00 | 0.01 | 1.54 | 0.78 | 0.78 | +0.38 | +95.00% | 0.00 | 4 | 112 | 0.90 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 1.49 | 0.75 | 0.68 | +0.28 | +70.00% | 0.00 | 4 | 191 | 0.98 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 199 | 3.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 4.35 | 2.18 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 59 | 2.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.17 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.09 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 4.40 | 2.20 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.75 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.41 | 1.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.58 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.57 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 0.79 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.96 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.81 | 0.41 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.92 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.01 | 1.75 | 0.88 | 0.55 | -0.24 | -30.38% | 0.01 | 2 | 62 | 1.05 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.01 | 3.75 | 1.88 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.13 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.01 | 3.45 | 1.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.02 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.22 | 1.10 | 0.66 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.92 | -0.02 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.14 | 3.05 | 1.60 | 2.12 | 0.00 | 0.00% | 0.01 | 3 | 602 | 1.01 | -0.02 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.01 | 4.45 | 2.23 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.91 | -0.03 | 0.00 | -0.07 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.49 | 5.45 | 2.97 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.04 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 1.05 | 2.36 | 1.71 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.91 | -0.04 | 0.00 | -0.09 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.01 | 6.15 | 3.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.92 | -0.05 | 0.00 | -0.10 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 1.76 | 3.40 | 2.58 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.91 | -0.06 | 0.00 | -0.11 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 1.57 | 4.60 | 3.09 | 5.89 | 0.00 | 0.00% | 0.02 | 0 | 675 | 0.91 | -0.07 | 0.00 | -0.12 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 1.85 | 5.25 | 3.55 | 6.92 | 0.00 | 0.00% | 0.02 | 0 | 561 | 0.89 | -0.08 | 0.00 | -0.14 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 2.51 | 5.85 | 4.18 | 6.56 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.89 | -0.09 | 0.00 | -0.15 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 3.00 | 6.30 | 4.65 | 8.83 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.88 | -0.10 | 0.00 | -0.16 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 5.30 | 6.00 | 5.65 | 5.65 | -2.80 | -33.14% | 0.03 | 16 | 1,063 | 0.89 | -0.11 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 6.85 | 8.10 | 7.48 | 7.10 | -4.65 | -39.58% | 0.04 | 3 | 202 | 0.88 | -0.14 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 7.60 | 11.80 | 9.70 | 9.85 | -4.87 | -33.09% | 0.04 | 18 | 746 | 0.87 | -0.17 | 0.00 | -0.23 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 9.40 | 14.90 | 12.15 | 12.63 | -5.31 | -29.60% | 0.05 | 3 | 266 | 0.86 | -0.21 | 0.00 | -0.26 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 13.35 | 18.15 | 15.75 | 15.65 | -5.71 | -26.74% | 0.07 | 22 | 565 | 0.87 | -0.24 | 0.00 | -0.28 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 16.35 | 21.60 | 18.98 | 19.00 | -8.15 | -30.02% | 0.08 | 17 | 537 | 0.85 | -0.28 | 0.00 | -0.30 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 22.05 | 23.35 | 22.70 | 22.59 | -10.91 | -32.57% | 0.09 | 30 | 553 | 0.84 | -0.32 | 0.00 | -0.32 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 24.65 | 30.20 | 27.43 | 28.01 | -8.56 | -23.41% | 0.10 | 69 | 264 | 0.84 | -0.37 | 0.00 | -0.34 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 30.25 | 35.25 | 32.75 | 32.65 | -7.73 | -19.15% | 0.12 | 19 | 1,053 | 0.85 | -0.41 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 35.10 | 40.70 | 37.90 | 38.45 | -12.83 | -25.02% | 0.13 | 4 | 1,069 | 0.84 | -0.45 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 41.30 | 46.05 | 43.68 | 43.97 | -11.90 | -21.30% | 0.15 | 31 | 485 | 0.83 | -0.49 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 47.35 | 52.85 | 50.10 | 51.20 | -11.65 | -18.54% | 0.16 | 29 | 223 | 0.84 | -0.54 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 54.10 | 59.55 | 56.83 | 59.50 | -14.40 | -19.49% | 0.18 | 8 | 324 | 0.84 | -0.57 | 0.00 | -0.35 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 61.30 | 66.60 | 63.95 | 66.20 | -22.80 | -25.62% | 0.19 | 13 | 326 | 0.84 | -0.61 | 0.00 | -0.34 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 340.00 | 68.65 | 74.10 | 71.38 | 92.27 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.84 | -0.65 | 0.00 | -0.33 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 76.40 | 81.80 | 79.10 | 82.10 | -5.90 | -6.71% | 0.23 | 14 | 198 | 0.84 | -0.68 | 0.00 | -0.32 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 360.00 | 84.40 | 89.50 | 86.95 | 87.85 | -16.95 | -16.18% | 0.24 | 2 | 148 | 0.83 | -0.71 | 0.00 | -0.30 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 370.00 | 92.65 | 98.15 | 95.40 | 108.00 | +12.50 | +13.09% | 0.26 | 16 | 66 | 0.84 | -0.74 | 0.00 | -0.29 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 380.00 | 101.10 | 106.65 | 103.88 | 121.15 | 0.00 | 0.00% | 0.27 | 0 | 50 | 0.84 | -0.76 | 0.00 | -0.27 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 390.00 | 109.75 | 115.30 | 112.53 | 132.35 | 0.00 | 0.00% | 0.29 | 0 | 64 | 0.84 | -0.79 | 0.00 | -0.26 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 400.00 | 118.60 | 124.15 | 121.38 | 142.15 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.84 | -0.81 | 0.00 | -0.24 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 410.00 | 127.60 | 133.15 | 130.38 | 131.20 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.84 | -0.83 | 0.00 | -0.23 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 420.00 | 135.75 | 142.55 | 139.15 | 161.20 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.82 | -0.85 | 0.00 | -0.21 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 430.00 | 145.95 | 151.15 | 148.55 | 116.00 | 0.00 | 0.00% | 0.35 | 0 | 49 | 0.84 | -0.86 | 0.00 | -0.20 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 440.00 | 154.15 | 160.65 | 157.40 | 111.90 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.79 | -0.88 | 0.00 | -0.18 | 9/24/2026 | 10/27/2026 3:59:59 PM EST |
| 450.00 | 164.95 | 170.05 | 167.50 | 181.94 | -9.46 | -4.95% | 0.37 | 7 | 32 | 0.84 | -0.89 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 460.00 | 172.60 | 179.80 | 176.20 | 116.50 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.00 | -0.90 | 0.00 | -0.15 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 470.00 | 182.50 | 189.40 | 185.95 | 139.75 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.03 | -0.91 | 0.00 | -0.14 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 480.00 | 192.45 | 199.05 | 195.75 | 215.30 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.03 | -0.92 | 0.00 | -0.13 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 490.00 | 202.35 | 208.65 | 205.50 | 223.35 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.04 | -0.93 | 0.00 | -0.12 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 500.00 | 211.25 | 218.45 | 214.85 | 146.85 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.08 | -0.94 | 0.00 | -0.11 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 510.00 | 221.75 | 228.20 | 224.98 | 243.80 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.09 | -0.95 | 0.00 | -0.10 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 520.00 | 231.55 | 238.00 | 234.78 | 272.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.11 | -0.95 | 0.00 | -0.09 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 530.00 | 241.35 | 247.80 | 244.58 | 281.05 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.12 | -0.96 | 0.00 | -0.08 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 540.00 | 250.50 | 257.65 | 254.08 | 272.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.09 | -0.96 | 0.00 | -0.07 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 550.00 | 260.35 | 267.50 | 263.93 | 230.20 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.16 | -0.97 | 0.00 | -0.06 | 8/4/2026 | 10/27/2026 3:59:59 PM EST |
| 560.00 | 270.25 | 277.40 | 273.83 | 308.70 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.20 | -0.97 | 0.00 | -0.06 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 570.00 | 280.15 | 287.35 | 283.75 | 317.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 580.00 | 290.10 | 297.30 | 293.70 | 327.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 590.00 | 300.85 | 307.25 | 304.05 | 281.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.04 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 600.00 | 310.10 | 317.20 | 313.65 | 346.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 610.00 | 320.00 | 327.20 | 323.60 | 354.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 620.00 | 330.00 | 337.15 | 333.58 | 364.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 630.00 | 340.00 | 347.10 | 343.55 | 374.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 640.00 | 350.75 | 357.10 | 353.93 | 383.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 650.00 | 360.00 | 367.10 | 363.55 | 393.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 660.00 | 369.65 | 377.10 | 373.38 | % | 0.57 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 670.00 | 380.00 | 387.10 | 383.55 | % | 0.57 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 680.00 | 390.00 | 397.10 | 393.55 | % | 0.58 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 700.00 | 410.00 | 417.10 | 413.55 | % | 0.59 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST |