Options Chain for ASTERA LABS INC COM (ALAB) - $148.85 as of 12/15/2025 9:36:33 AM 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 | 71.70 | 75.50 | 73.60 | 79.82 | -6.38 | -7.41% | 1.05 | 1 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 75.00 | 66.70 | 70.60 | 68.65 | 75.00 | % | 0.92 | 1 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 80.00 | 62.80 | 65.40 | 64.10 | % | 0.80 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 85.00 | 57.80 | 59.90 | 58.85 | 86.39 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 90.00 | 52.80 | 54.70 | 53.75 | 51.30 | 0.00 | 0.00% | 0.60 | 0 | 20 | 3.08 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:48 PM EST |
| 95.00 | 47.60 | 49.80 | 48.70 | 45.49 | 0.00 | 0.00% | 0.51 | 0 | 48 | 2.84 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:48 PM EST |
| 100.00 | 42.80 | 45.40 | 44.10 | 58.00 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:48 PM EST |
| 105.00 | 37.50 | 40.60 | 39.05 | 42.77 | +5.71 | +15.41% | 0.37 | 2 | 10 | 2.60 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 110.00 | 32.00 | 35.60 | 33.80 | 41.70 | +8.00 | +23.74% | 0.31 | 1 | 5 | 2.31 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 115.00 | 27.70 | 30.80 | 29.25 | 36.54 | +9.84 | +36.86% | 0.25 | 1 | 33 | 2.09 | 0.98 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 120.00 | 22.90 | 26.00 | 24.45 | 31.72 | -0.13 | -0.41% | 0.20 | 1 | 41 | 1.86 | 0.96 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 124.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 1.65 | 0.92 | 0.01 | -0.35 | 12/15/2025 3:59:48 PM EST | |||
| 125.00 | 18.30 | 21.20 | 19.75 | 34.90 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.62 | 0.91 | 0.01 | -0.37 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 126.00 | 17.20 | 20.40 | 18.80 | 27.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.61 | 0.90 | 0.01 | -0.41 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 127.00 | 16.50 | 18.90 | 17.70 | 19.69 | -5.15 | -20.74% | 0.14 | 2 | 1 | 1.43 | 0.89 | 0.01 | -0.43 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 128.00 | 16.00 | 18.00 | 17.00 | 23.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.46 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 129.00 | 15.20 | 17.00 | 16.10 | 33.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | 0.86 | 0.01 | -0.49 | 12/5/2025 | 12/15/2025 3:59:48 PM EST |
| 130.00 | 13.10 | 16.30 | 14.70 | 16.50 | -4.32 | -20.75% | 0.11 | 4 | 61 | 1.35 | 0.84 | 0.02 | -0.53 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 131.00 | 13.40 | 15.30 | 14.35 | 32.26 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | 0.82 | 0.02 | -0.56 | 12/5/2025 | 12/15/2025 3:59:48 PM EST |
| 132.00 | 12.60 | 14.50 | 13.55 | 33.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | 0.81 | 0.02 | -0.59 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 133.00 | 11.80 | 13.80 | 12.80 | 39.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.98 | 0.79 | 0.02 | -0.62 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 134.00 | 11.20 | 13.00 | 12.10 | 25.43 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.99 | 0.77 | 0.02 | -0.64 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 135.00 | 10.30 | 13.00 | 11.65 | 14.50 | -1.50 | -9.38% | 0.09 | 6 | 278 | 1.05 | 0.74 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 136.00 | 9.90 | 10.90 | 10.40 | 27.48 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.95 | 0.72 | 0.02 | -0.69 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 137.00 | 9.20 | 10.80 | 10.00 | 15.55 | -17.56 | -53.04% | 0.07 | 4 | 5 | 1.00 | 0.70 | 0.02 | -0.71 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 138.00 | 8.40 | 9.60 | 9.00 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.94 | 0.68 | 0.02 | -0.73 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 139.00 | 8.00 | 9.20 | 8.60 | 28.03 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.98 | 0.65 | 0.02 | -0.75 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 140.00 | 6.50 | 9.80 | 8.15 | 9.65 | -2.75 | -22.18% | 0.06 | 12 | 467 | 1.00 | 0.63 | 0.03 | -0.76 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 141.00 | 6.80 | 7.80 | 7.30 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.96 | 0.60 | 0.03 | -0.77 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 142.00 | 6.20 | 7.70 | 6.95 | 12.15 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.99 | 0.57 | 0.03 | -0.78 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 143.00 | 5.80 | 6.60 | 6.20 | 6.22 | -4.18 | -40.20% | 0.04 | 28 | 104 | 0.95 | 0.55 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 144.00 | 5.30 | 7.80 | 6.55 | 5.80 | -23.28 | -80.06% | 0.05 | 3 | 12 | 1.09 | 0.52 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 145.00 | 4.00 | 5.70 | 4.85 | 5.20 | -3.80 | -42.23% | 0.03 | 74 | 720 | 0.89 | 0.49 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 146.00 | 4.20 | 5.50 | 4.85 | 4.82 | -4.98 | -50.82% | 0.03 | 58 | 27 | 0.96 | 0.47 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 147.00 | 4.20 | 4.90 | 4.55 | 4.53 | -3.47 | -43.38% | 0.03 | 62 | 6 | 0.98 | 0.44 | 0.03 | -0.76 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 148.00 | 3.60 | 4.40 | 4.00 | 6.50 | -1.17 | -15.26% | 0.03 | 21 | 30 | 0.95 | 0.42 | 0.03 | -0.75 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 149.00 | 3.60 | 4.00 | 3.80 | 3.70 | -3.35 | -47.52% | 0.03 | 55 | 70 | 0.98 | 0.39 | 0.03 | -0.74 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 150.00 | 3.10 | 3.80 | 3.45 | 3.80 | -3.19 | -45.64% | 0.02 | 467 | 1,540 | 0.97 | 0.37 | 0.03 | -0.72 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 152.50 | 2.00 | 2.90 | 2.45 | 2.75 | -2.76 | -50.10% | 0.02 | 307 | 156 | 0.92 | 0.31 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 155.00 | 1.95 | 2.40 | 2.18 | 2.12 | -2.26 | -51.60% | 0.01 | 631 | 1,257 | 0.99 | 0.26 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 157.50 | 1.50 | 2.50 | 2.00 | 1.88 | -2.12 | -53.00% | 0.01 | 100 | 204 | 1.06 | 0.21 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 160.00 | 1.20 | 1.50 | 1.35 | 1.30 | -1.70 | -56.67% | 0.01 | 386 | 767 | 1.02 | 0.17 | 0.02 | -0.48 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 162.50 | 0.65 | 1.50 | 1.08 | 1.30 | -1.23 | -48.62% | 0.01 | 197 | 93 | 1.02 | 0.14 | 0.01 | -0.41 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 165.00 | 0.15 | 1.70 | 0.93 | 0.99 | -0.93 | -48.44% | 0.01 | 155 | 644 | 1.00 | 0.11 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 167.50 | 0.60 | 0.80 | 0.70 | 0.66 | -0.99 | -60.00% | 0.00 | 72 | 98 | 1.07 | 0.08 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 170.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.55 | -47.83% | 0.00 | 1,279 | 1,005 | 1.08 | 0.07 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 172.50 | 0.20 | 0.60 | 0.40 | 0.55 | -0.68 | -55.29% | 0.00 | 22 | 100 | 1.19 | 0.05 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 175.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.45 | -56.25% | 0.00 | 212 | 1,486 | 1.14 | 0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 177.50 | 0.05 | 0.50 | 0.28 | 0.17 | -0.41 | -70.69% | 0.00 | 22 | 47 | 1.06 | 0.03 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 180.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.47 | -65.28% | 0.00 | 1,448 | 1,257 | 1.16 | 0.02 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.53 | 0.01 | 0.00 | -0.07 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.15 | -45.46% | 0.00 | 100 | 836 | 1.21 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 187.50 | 0.00 | 1.20 | 0.60 | 0.15 | -0.24 | -61.54% | 0.00 | 4 | 6 | 1.84 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.12 | -54.55% | 0.00 | 32 | 611 | 1.28 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.04 | -0.24 | -85.72% | 0.00 | 3 | 4 | 1.78 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 33 | 299 | 1.35 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.99 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 117 | 1,529 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.55 | 0.28 | 0.14 | +0.02 | +16.67% | 0.00 | 21 | 98 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 207.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 108 | 760 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.00 | 2 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 91 | 987 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 379 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.31 | -88.58% | 0.00 | 1 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 432 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 2.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 370 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 965 | 2.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 89 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 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 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.00 | 2 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 303 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 41 | 360 | 1.33 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 42 | 136 | 1.19 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.03 | -12.50% | 0.00 | 34 | 411 | 1.18 | -0.02 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 120.00 | 0.20 | 0.50 | 0.35 | 0.41 | +0.01 | +2.50% | 0.00 | 156 | 623 | 1.08 | -0.04 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 124.00 | 0.05 | 1.00 | 0.53 | 0.65 | -0.03 | -4.42% | 0.00 | 8 | 10 | 0.94 | -0.08 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 125.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.05 | +7.15% | 0.01 | 112 | 397 | 1.09 | -0.09 | 0.01 | -0.37 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 126.00 | 0.45 | 1.00 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 1 | 20 | 1.00 | -0.10 | 0.01 | -0.41 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 127.00 | 0.50 | 2.75 | 1.63 | 0.80 | -0.09 | -10.12% | 0.01 | 41 | 37 | 1.21 | -0.11 | 0.01 | -0.43 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 128.00 | 0.85 | 2.00 | 1.43 | 1.03 | +0.28 | +37.34% | 0.01 | 21 | 33 | 1.14 | -0.13 | 0.01 | -0.46 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 129.00 | 0.00 | 3.20 | 1.60 | 1.12 | +0.86 | +330.77% | 0.01 | 23 | 34 | 1.51 | -0.14 | 0.01 | -0.49 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 130.00 | 0.75 | 1.50 | 1.13 | 1.31 | +0.12 | +10.09% | 0.01 | 115 | 927 | 0.96 | -0.16 | 0.02 | -0.53 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 131.00 | 0.25 | 1.95 | 1.10 | 1.04 | +0.23 | +28.40% | 0.01 | 22 | 177 | 0.86 | -0.18 | 0.02 | -0.56 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 132.00 | 1.55 | 2.50 | 2.03 | 1.83 | +0.26 | +16.57% | 0.02 | 12 | 274 | 1.09 | -0.19 | 0.02 | -0.59 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 133.00 | 1.90 | 2.25 | 2.08 | 2.06 | +0.55 | +36.43% | 0.02 | 73 | 34 | 1.05 | -0.21 | 0.02 | -0.62 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 134.00 | 1.85 | 2.55 | 2.20 | 2.06 | +0.27 | +15.09% | 0.02 | 13 | 66 | 1.02 | -0.23 | 0.02 | -0.64 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 135.00 | 2.25 | 2.95 | 2.60 | 2.55 | +0.63 | +32.82% | 0.02 | 238 | 520 | 1.04 | -0.26 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 136.00 | 2.40 | 3.10 | 2.75 | 2.05 | -0.15 | -6.82% | 0.02 | 10 | 39 | 1.00 | -0.28 | 0.02 | -0.69 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 137.00 | 2.95 | 3.60 | 3.28 | 2.85 | +0.45 | +18.75% | 0.02 | 25 | 63 | 1.05 | -0.30 | 0.02 | -0.71 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 138.00 | 3.00 | 4.10 | 3.55 | 3.40 | +0.75 | +28.31% | 0.03 | 8 | 68 | 1.03 | -0.32 | 0.02 | -0.73 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 139.00 | 3.60 | 4.10 | 3.85 | 4.00 | +1.05 | +35.60% | 0.03 | 13 | 40 | 1.02 | -0.35 | 0.02 | -0.75 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 140.00 | 3.90 | 4.40 | 4.15 | 4.20 | +1.00 | +31.25% | 0.03 | 344 | 1,792 | 1.00 | -0.37 | 0.03 | -0.76 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 141.00 | 4.20 | 5.20 | 4.70 | 4.50 | +0.87 | +23.97% | 0.03 | 12 | 113 | 1.02 | -0.40 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 142.00 | 4.60 | 5.70 | 5.15 | 5.18 | +1.68 | +48.00% | 0.04 | 43 | 34 | 1.02 | -0.43 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 143.00 | 5.20 | 6.60 | 5.90 | 5.60 | +2.08 | +59.10% | 0.04 | 36 | 97 | 1.06 | -0.45 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 144.00 | 5.70 | 6.60 | 6.15 | 5.30 | +0.83 | +18.57% | 0.04 | 11 | 67 | 1.02 | -0.48 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 145.00 | 6.30 | 7.00 | 6.65 | 6.38 | -0.22 | -3.34% | 0.05 | 182 | 1,314 | 1.01 | -0.51 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 146.00 | 6.80 | 7.70 | 7.25 | 6.30 | +0.92 | +17.10% | 0.05 | 10 | 46 | 1.02 | -0.53 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 147.00 | 7.40 | 8.30 | 7.85 | 7.00 | +0.74 | +11.83% | 0.05 | 58 | 132 | 1.02 | -0.56 | 0.03 | -0.76 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 148.00 | 8.20 | 8.90 | 8.55 | 8.19 | +1.82 | +28.58% | 0.06 | 93 | 78 | 1.04 | -0.58 | 0.03 | -0.75 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 149.00 | 8.60 | 11.00 | 9.80 | 5.11 | -1.79 | -25.95% | 0.07 | 4 | 55 | 1.14 | -0.61 | 0.03 | -0.74 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 150.00 | 9.20 | 10.20 | 9.70 | 9.70 | +2.15 | +28.48% | 0.06 | 56 | 1,291 | 1.01 | -0.63 | 0.03 | -0.72 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 152.50 | 11.20 | 12.00 | 11.60 | 12.19 | +3.49 | +40.12% | 0.08 | 19 | 306 | 1.04 | -0.69 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 155.00 | 13.10 | 14.60 | 13.85 | 13.60 | +3.13 | +29.90% | 0.09 | 91 | 716 | 1.12 | -0.74 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 157.50 | 14.60 | 16.00 | 15.30 | 14.87 | +2.67 | +21.89% | 0.10 | 16 | 263 | 0.93 | -0.79 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 160.00 | 16.50 | 19.00 | 17.75 | 17.77 | +3.64 | +25.77% | 0.11 | 153 | 1,742 | 1.32 | -0.83 | 0.02 | -0.48 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 162.50 | 18.70 | 21.90 | 20.30 | 18.30 | +2.57 | +16.34% | 0.12 | 6 | 133 | 1.51 | -0.86 | 0.01 | -0.41 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 165.00 | 20.40 | 23.40 | 21.90 | 20.30 | +2.50 | +14.05% | 0.13 | 42 | 2,110 | 1.54 | -0.89 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 167.50 | 24.20 | 26.50 | 25.35 | 23.23 | +3.52 | +17.86% | 0.15 | 3 | 58 | 1.36 | -0.92 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 170.00 | 26.30 | 28.10 | 27.20 | 26.30 | +4.29 | +19.50% | 0.16 | 34 | 1,024 | 1.71 | -0.93 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 172.50 | 27.90 | 30.20 | 29.05 | 22.68 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.43 | -0.95 | 0.01 | -0.19 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 175.00 | 29.80 | 32.90 | 31.35 | 30.86 | +4.09 | +15.28% | 0.18 | 138 | 499 | 1.70 | -0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 177.50 | 32.20 | 35.80 | 34.00 | 30.60 | +1.00 | +3.38% | 0.19 | 1 | 11 | 1.78 | -0.97 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 180.00 | 35.50 | 37.80 | 36.65 | 33.15 | +8.05 | +32.08% | 0.20 | 8 | 2,005 | 1.83 | -0.98 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 182.50 | 37.30 | 40.10 | 38.70 | % | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.07 | 12/15/2025 3:59:48 PM EST | |||
| 185.00 | 40.40 | 42.70 | 41.55 | 39.36 | +24.36 | +162.40% | 0.22 | 4 | 90 | 2.12 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 187.50 | 42.30 | 45.00 | 43.65 | % | 0.23 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:48 PM EST | |||
| 190.00 | 44.70 | 47.70 | 46.20 | 45.09 | +16.13 | +55.70% | 0.24 | 6 | 857 | 2.15 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 192.50 | 47.10 | 50.10 | 48.60 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:48 PM EST | |||
| 195.00 | 50.10 | 52.70 | 51.40 | 46.41 | +1.56 | +3.48% | 0.26 | 5 | 50 | 2.35 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 197.50 | 52.00 | 55.90 | 53.95 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:48 PM EST | |||
| 200.00 | 54.60 | 57.60 | 56.10 | 52.75 | +3.10 | +6.25% | 0.28 | 5 | 188 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 202.50 | 57.20 | 60.00 | 58.60 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 205.00 | 59.70 | 62.50 | 61.10 | 54.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 207.50 | 62.00 | 65.90 | 63.95 | 61.27 | % | 0.31 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 210.00 | 65.30 | 67.60 | 66.45 | 63.56 | +4.04 | +6.79% | 0.32 | 1 | 37 | 2.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 212.50 | 67.10 | 70.90 | 69.00 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 215.00 | 69.60 | 73.40 | 71.50 | 67.73 | % | 0.33 | 1 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 217.50 | 72.00 | 75.90 | 73.95 | 70.13 | % | 0.34 | 1 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 220.00 | 75.30 | 77.40 | 76.35 | 57.70 | 0.00 | 0.00% | 0.35 | 0 | 178 | 2.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 225.00 | 79.70 | 82.60 | 81.15 | % | 0.36 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 230.00 | 85.30 | 87.60 | 86.45 | 72.35 | 0.00 | 0.00% | 0.38 | 0 | 35 | 2.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:48 PM EST |
| 235.00 | 89.70 | 92.90 | 91.30 | % | 0.39 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 240.00 | 95.30 | 97.60 | 96.45 | 96.50 | +9.45 | +10.86% | 0.40 | 440 | 204 | 3.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 250.00 | 105.30 | 107.60 | 106.45 | 106.50 | +7.10 | +7.15% | 0.43 | 440 | 9 | 3.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 260.00 | 115.40 | 117.30 | 116.35 | 109.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 270.00 | 124.70 | 127.40 | 126.05 | 102.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:48 PM EST |
| 280.00 | 134.70 | 137.80 | 136.25 | 80.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:48 PM EST |
| 290.00 | 144.60 | 148.40 | 146.50 | 60.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:48 PM EST |
| 300.00 | 155.30 | 157.60 | 156.45 | 151.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:48 PM EST |
| 310.00 | 164.70 | 167.50 | 166.10 | 95.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:48 PM EST |
| 320.00 | 174.70 | 177.80 | 176.25 | 178.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:48 PM EST |
| 330.00 | 184.50 | 188.40 | 186.45 | 153.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:48 PM EST |
| 340.00 | 194.70 | 197.90 | 196.30 | 116.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:48 PM EST |
| 350.00 | 205.40 | 207.60 | 206.50 | 202.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:48 PM EST |
| 360.00 | 214.70 | 218.30 | 216.50 | 156.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:48 PM EST |
| 370.00 | 224.70 | 227.90 | 226.30 | % | 0.61 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 380.00 | 234.70 | 237.30 | 236.00 | 227.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 390.00 | 244.70 | 247.30 | 246.00 | % | 0.63 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST |