Options Chain for ASTERA LABS INC COM (ALAB) - $126.80 as of 3/20/2026 7:23:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.00 | 58.05 | 56.03 | % | 0.93 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 65.00 | 49.15 | 53.00 | 51.08 | % | 0.79 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 70.00 | 44.10 | 48.00 | 46.05 | 56.78 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:54 PM EST |
| 75.00 | 39.20 | 42.20 | 40.70 | 39.72 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:54 PM EST |
| 80.00 | 34.15 | 37.05 | 35.60 | 34.31 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.08 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/20/2026 3:59:54 PM EST |
| 82.00 | 32.25 | 35.20 | 33.73 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:54 PM EST | |||
| 83.00 | 31.15 | 34.25 | 32.70 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:54 PM EST | |||
| 84.00 | 30.20 | 33.30 | 31.75 | % | 0.38 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:54 PM EST | |||
| 85.00 | 29.30 | 32.45 | 30.88 | 31.15 | +1.27 | +4.25% | 0.36 | 1 | 2 | 1.95 | 0.99 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 86.00 | 28.20 | 31.50 | 29.85 | % | 0.35 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.05 | 3/20/2026 3:59:54 PM EST | |||
| 87.00 | 27.25 | 30.90 | 29.08 | % | 0.33 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.05 | 3/20/2026 3:59:54 PM EST | |||
| 88.00 | 26.25 | 29.40 | 27.83 | % | 0.32 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.07 | 3/20/2026 3:59:54 PM EST | |||
| 89.00 | 25.30 | 28.40 | 26.85 | % | 0.30 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.08 | 3/20/2026 3:59:54 PM EST | |||
| 90.00 | 24.40 | 27.35 | 25.88 | 26.27 | -4.23 | -13.87% | 0.29 | 1 | 4 | 1.65 | 0.97 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 91.00 | 23.45 | 26.55 | 25.00 | 34.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.66 | 0.97 | 0.00 | -0.10 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 92.00 | 22.75 | 25.60 | 24.18 | % | 0.26 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.10 | 3/20/2026 3:59:54 PM EST | |||
| 93.00 | 21.45 | 24.50 | 22.98 | % | 0.25 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.14 | 3/20/2026 3:59:54 PM EST | |||
| 94.00 | 20.50 | 23.60 | 22.05 | % | 0.23 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.14 | 3/20/2026 3:59:54 PM EST | |||
| 95.00 | 19.60 | 22.75 | 21.18 | 19.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.50 | 0.94 | 0.01 | -0.16 | 3/3/2026 | 3/20/2026 3:59:54 PM EST |
| 96.00 | 18.70 | 21.80 | 20.25 | % | 0.21 | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.18 | 3/20/2026 3:59:54 PM EST | |||
| 97.00 | 17.85 | 20.70 | 19.28 | % | 0.20 | 0 | 0 | 1.37 | 0.92 | 0.01 | -0.19 | 3/20/2026 3:59:54 PM EST | |||
| 98.00 | 16.90 | 20.00 | 18.45 | % | 0.19 | 0 | 0 | 1.40 | 0.91 | 0.01 | -0.21 | 3/20/2026 3:59:54 PM EST | |||
| 99.00 | 16.20 | 18.85 | 17.53 | % | 0.18 | 0 | 0 | 1.30 | 0.90 | 0.01 | -0.22 | 3/20/2026 3:59:54 PM EST | |||
| 100.00 | 15.55 | 18.05 | 16.80 | 16.50 | -8.10 | -32.93% | 0.17 | 4 | 27 | 1.30 | 0.89 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 101.00 | 14.80 | 16.85 | 15.83 | % | 0.16 | 0 | 0 | 1.20 | 0.87 | 0.01 | -0.25 | 3/20/2026 3:59:54 PM EST | |||
| 102.00 | 13.90 | 16.00 | 14.95 | % | 0.15 | 0 | 0 | 1.18 | 0.86 | 0.02 | -0.27 | 3/20/2026 3:59:54 PM EST | |||
| 103.00 | 13.05 | 15.20 | 14.13 | % | 0.14 | 0 | 0 | 0.77 | 0.84 | 0.02 | -0.28 | 3/20/2026 3:59:54 PM EST | |||
| 104.00 | 12.05 | 14.35 | 13.20 | % | 0.13 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.30 | 3/20/2026 3:59:54 PM EST | |||
| 105.00 | 11.30 | 13.90 | 12.60 | 12.30 | -6.21 | -33.55% | 0.12 | 23 | 3 | 0.83 | 0.81 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 106.00 | 10.55 | 13.05 | 11.80 | 17.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | 0.79 | 0.02 | -0.33 | 3/12/2026 | 3/20/2026 3:59:54 PM EST |
| 107.00 | 9.70 | 11.90 | 10.80 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.79 | 0.77 | 0.02 | -0.34 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 108.00 | 9.10 | 11.20 | 10.15 | 14.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.74 | 0.02 | -0.35 | 3/12/2026 | 3/20/2026 3:59:54 PM EST |
| 109.00 | 8.55 | 10.20 | 9.38 | 12.75 | -1.45 | -10.22% | 0.09 | 1 | 5 | 0.80 | 0.72 | 0.02 | -0.36 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 110.00 | 8.50 | 9.45 | 8.98 | 9.00 | -6.50 | -41.94% | 0.08 | 144 | 32 | 0.85 | 0.70 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 111.00 | 7.60 | 8.80 | 8.20 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.83 | 0.67 | 0.03 | -0.38 | 3/13/2026 | 3/20/2026 3:59:54 PM EST |
| 112.00 | 7.00 | 8.10 | 7.55 | 8.27 | -6.48 | -43.94% | 0.07 | 2 | 13 | 0.83 | 0.64 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 113.00 | 6.40 | 7.40 | 6.90 | 6.60 | -6.15 | -48.24% | 0.06 | 109 | 3 | 0.82 | 0.62 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 114.00 | 5.75 | 6.90 | 6.33 | 6.95 | -4.65 | -40.09% | 0.06 | 75 | 4 | 0.81 | 0.59 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 115.00 | 5.20 | 6.25 | 5.73 | 5.39 | -5.72 | -51.49% | 0.05 | 51 | 41 | 0.80 | 0.56 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 116.00 | 4.70 | 5.65 | 5.18 | 5.15 | -5.29 | -50.67% | 0.04 | 11 | 2 | 0.79 | 0.53 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 117.00 | 4.25 | 5.10 | 4.68 | 4.33 | -6.11 | -58.53% | 0.04 | 26 | 9 | 0.79 | 0.50 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 118.00 | 3.75 | 4.60 | 4.18 | 4.00 | -9.05 | -69.35% | 0.04 | 22 | 25 | 0.78 | 0.47 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 119.00 | 3.35 | 4.25 | 3.80 | 3.88 | -6.67 | -63.23% | 0.03 | 21 | 10 | 0.78 | 0.44 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 120.00 | 3.20 | 3.65 | 3.43 | 3.35 | -4.32 | -56.33% | 0.03 | 270 | 155 | 0.77 | 0.41 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 121.00 | 2.82 | 3.30 | 3.06 | 2.98 | -5.82 | -66.14% | 0.03 | 60 | 12 | 0.78 | 0.38 | 0.03 | -0.35 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 122.00 | 2.49 | 2.97 | 2.73 | 2.65 | -6.55 | -71.20% | 0.02 | 82 | 114 | 0.77 | 0.35 | 0.03 | -0.34 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 123.00 | 2.18 | 2.55 | 2.37 | 2.40 | -6.10 | -71.77% | 0.02 | 2,233 | 55 | 0.77 | 0.32 | 0.03 | -0.32 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 124.00 | 1.95 | 2.31 | 2.13 | 1.93 | -5.07 | -72.43% | 0.02 | 42 | 37 | 0.77 | 0.29 | 0.03 | -0.31 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 125.00 | 1.69 | 2.00 | 1.85 | 1.67 | -5.39 | -76.35% | 0.01 | 113 | 409 | 0.76 | 0.26 | 0.03 | -0.29 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 126.00 | 1.48 | 1.83 | 1.66 | 1.60 | -2.85 | -64.05% | 0.01 | 89 | 118 | 0.77 | 0.24 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 127.00 | 1.30 | 1.70 | 1.50 | 1.40 | -4.65 | -76.86% | 0.01 | 112 | 39 | 0.78 | 0.22 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 128.00 | 1.08 | 1.46 | 1.27 | 1.23 | -3.98 | -76.40% | 0.01 | 282 | 268 | 0.77 | 0.19 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 129.00 | 0.89 | 1.25 | 1.07 | 1.00 | -4.00 | -80.00% | 0.01 | 37 | 454 | 0.76 | 0.17 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 130.00 | 0.83 | 0.99 | 0.91 | 1.00 | -3.50 | -77.78% | 0.01 | 2,342 | 654 | 0.75 | 0.16 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 131.00 | 0.66 | 1.00 | 0.83 | 0.74 | -3.20 | -81.22% | 0.01 | 53 | 46 | 0.76 | 0.14 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 132.00 | 0.59 | 0.89 | 0.74 | 0.74 | -1.65 | -69.04% | 0.01 | 25 | 688 | 0.77 | 0.12 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 133.00 | 0.45 | 0.80 | 0.63 | 0.64 | -2.98 | -82.32% | 0.00 | 28 | 63 | 0.76 | 0.11 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 134.00 | 0.39 | 0.66 | 0.53 | 0.63 | -1.32 | -67.70% | 0.00 | 29 | 42 | 0.76 | 0.10 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 135.00 | 0.38 | 0.52 | 0.45 | 0.43 | -2.27 | -84.08% | 0.00 | 125 | 651 | 0.76 | 0.09 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 136.00 | 0.25 | 0.98 | 0.62 | 0.40 | -2.08 | -83.88% | 0.00 | 15 | 47 | 0.83 | 0.08 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 137.00 | 0.24 | 0.54 | 0.39 | 0.42 | -1.59 | -79.11% | 0.00 | 29 | 15 | 0.78 | 0.07 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 138.00 | 0.29 | 0.38 | 0.34 | 0.36 | -1.62 | -81.82% | 0.00 | 23 | 50 | 0.78 | 0.06 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 139.00 | 0.16 | 0.34 | 0.25 | 0.29 | -0.89 | -75.43% | 0.00 | 35 | 30 | 0.77 | 0.05 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 140.00 | 0.11 | 0.27 | 0.19 | 0.21 | -1.40 | -86.96% | 0.00 | 184 | 442 | 0.74 | 0.05 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 0.30 | 0.15 | 0.52 | -0.78 | -60.00% | 0.00 | 3 | 15 | 0.98 | 0.04 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 142.00 | 0.00 | 0.39 | 0.20 | 0.32 | -0.83 | -72.18% | 0.00 | 4 | 47 | 0.96 | 0.03 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 143.00 | 0.04 | 0.24 | 0.14 | 0.27 | -0.73 | -73.00% | 0.00 | 3 | 62 | 0.74 | 0.03 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.41 | -67.22% | 0.00 | 3 | 36 | 0.94 | 0.03 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 145.00 | 0.10 | 0.18 | 0.14 | 0.33 | -0.47 | -58.75% | 0.00 | 202 | 371 | 0.80 | 0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 0.17 | 0.09 | 0.26 | -0.94 | -78.34% | 0.00 | 24 | 5 | 1.03 | 0.02 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 0.19 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.11 | 0.02 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 148.00 | 0.00 | 0.17 | 0.09 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.12 | 0.01 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 149.00 | 0.04 | 0.16 | 0.10 | 0.09 | -0.25 | -73.53% | 0.00 | 3 | 14 | 0.82 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 150.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.55 | -83.34% | 0.00 | 49 | 250 | 0.81 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.14 | 0.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.25 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 155.00 | 0.05 | 0.14 | 0.10 | 0.30 | -0.15 | -33.34% | 0.00 | 2 | 151 | 1.01 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 2.05 | 1.03 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.88 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 2 | 140 | 1.10 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 1.32 | 0.66 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.58 | 0.79 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 13.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 46 | 1.17 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 2.07 | 1.04 | 0.05 | % | 0.01 | 20 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:54 PM EST | |
| 83.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.23 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 2.18 | -0.01 | 0.00 | -0.03 | 3/20/2026 3:59:54 PM EST | |||
| 85.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 27 | 17 | 1.11 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 2.18 | 1.09 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/20/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 2.21 | 1.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.02 | -0.01 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | -0.02 | 0.00 | -0.07 | 3/17/2026 | 3/20/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 4 | 1.35 | -0.02 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.28 | +0.17 | +154.55% | 0.00 | 6 | 55 | 1.26 | -0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 91.00 | 0.03 | 0.33 | 0.18 | 0.39 | % | 0.00 | 2 | 0 | 0.93 | -0.03 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:54 PM EST | |
| 92.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.70 | -0.03 | 0.00 | -0.10 | 3/20/2026 3:59:54 PM EST | |||
| 93.00 | 0.08 | 0.53 | 0.31 | 0.25 | -0.45 | -64.29% | 0.00 | 1 | 1 | 0.98 | -0.05 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 94.00 | 0.20 | 0.52 | 0.36 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 2 | 1.15 | -0.05 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 95.00 | 0.41 | 0.56 | 0.49 | 0.51 | +0.21 | +70.00% | 0.01 | 74 | 140 | 1.01 | -0.06 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 96.00 | 0.33 | 0.77 | 0.55 | 0.61 | +0.21 | +52.50% | 0.01 | 7 | 6 | 0.95 | -0.07 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 97.00 | 0.40 | 0.71 | 0.56 | 0.60 | +0.04 | +7.15% | 0.01 | 7 | 7 | 0.95 | -0.08 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 98.00 | 0.49 | 0.80 | 0.65 | 0.80 | +0.34 | +73.92% | 0.01 | 14 | 16 | 0.95 | -0.09 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 99.00 | 0.59 | 0.92 | 0.76 | 0.88 | % | 0.01 | 66 | 0 | 0.95 | -0.10 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 3:59:54 PM EST | |
| 100.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.49 | +125.65% | 0.01 | 5,542 | 454 | 0.95 | -0.11 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 101.00 | 0.88 | 1.04 | 0.96 | 1.02 | +0.27 | +36.00% | 0.01 | 21 | 2 | 0.93 | -0.13 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 102.00 | 0.96 | 1.28 | 1.12 | 1.24 | +0.69 | +125.46% | 0.01 | 15 | 21 | 0.93 | -0.14 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 103.00 | 1.14 | 1.35 | 1.25 | 1.37 | +0.73 | +114.07% | 0.01 | 40 | 31 | 0.91 | -0.16 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 104.00 | 1.34 | 1.55 | 1.45 | 1.70 | +1.05 | +161.54% | 0.01 | 59 | 19 | 0.91 | -0.17 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 105.00 | 1.48 | 1.70 | 1.59 | 1.64 | +0.92 | +127.78% | 0.02 | 309 | 1,015 | 0.90 | -0.19 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 106.00 | 1.73 | 2.01 | 1.87 | 1.97 | +0.70 | +55.12% | 0.02 | 38 | 79 | 0.91 | -0.21 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 107.00 | 1.90 | 2.18 | 2.04 | 2.15 | +0.74 | +52.49% | 0.02 | 15 | 13 | 0.88 | -0.23 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 108.00 | 2.15 | 2.50 | 2.33 | 2.59 | +1.64 | +172.64% | 0.02 | 17 | 22 | 0.88 | -0.26 | 0.02 | -0.35 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 109.00 | 2.42 | 2.79 | 2.61 | 2.60 | +0.98 | +60.50% | 0.02 | 4,041 | 21 | 0.88 | -0.28 | 0.02 | -0.36 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 110.00 | 2.59 | 3.00 | 2.80 | 2.80 | +1.55 | +124.00% | 0.03 | 199 | 348 | 0.87 | -0.30 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 111.00 | 2.90 | 3.60 | 3.25 | 3.55 | +2.16 | +155.40% | 0.03 | 38 | 43 | 0.87 | -0.33 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 112.00 | 3.35 | 3.95 | 3.65 | 3.74 | +1.52 | +68.47% | 0.03 | 34 | 27 | 0.87 | -0.36 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 113.00 | 3.75 | 4.35 | 4.05 | 3.50 | +1.00 | +40.00% | 0.04 | 82 | 9 | 0.87 | -0.38 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 114.00 | 4.00 | 4.60 | 4.30 | 4.75 | +2.61 | +121.97% | 0.04 | 2,050 | 22 | 0.83 | -0.41 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 115.00 | 4.45 | 5.20 | 4.83 | 4.84 | +2.84 | +142.00% | 0.04 | 202 | 143 | 0.84 | -0.44 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 116.00 | 4.85 | 5.70 | 5.28 | 5.41 | +3.24 | +149.31% | 0.05 | 28 | 24 | 0.83 | -0.47 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 117.00 | 5.35 | 6.25 | 5.80 | 5.40 | +2.34 | +76.48% | 0.05 | 50 | 25 | 0.83 | -0.50 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 118.00 | 5.80 | 6.75 | 6.28 | 6.71 | +3.98 | +145.79% | 0.05 | 151 | 38 | 0.82 | -0.53 | 0.03 | -0.38 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 119.00 | 6.40 | 7.35 | 6.88 | 6.94 | +3.84 | +123.88% | 0.06 | 17 | 24 | 0.82 | -0.56 | 0.03 | -0.37 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 120.00 | 7.00 | 7.85 | 7.43 | 7.85 | +4.55 | +137.88% | 0.06 | 506 | 223 | 0.81 | -0.59 | 0.03 | -0.36 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 121.00 | 7.45 | 8.60 | 8.03 | 8.53 | +4.93 | +136.95% | 0.07 | 15 | 17 | 0.80 | -0.62 | 0.03 | -0.35 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 122.00 | 8.10 | 9.30 | 8.70 | 9.22 | +3.42 | +58.97% | 0.07 | 28 | 26 | 0.80 | -0.65 | 0.03 | -0.34 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 123.00 | 8.85 | 9.95 | 9.40 | 9.47 | +5.16 | +119.73% | 0.08 | 37 | 132 | 0.80 | -0.68 | 0.03 | -0.32 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 124.00 | 9.45 | 11.45 | 10.45 | 10.87 | +5.75 | +112.31% | 0.08 | 27 | 105 | 0.85 | -0.71 | 0.03 | -0.31 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 125.00 | 9.75 | 12.25 | 11.00 | 11.25 | +5.95 | +112.27% | 0.09 | 24 | 124 | 0.80 | -0.74 | 0.03 | -0.29 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 126.00 | 10.45 | 13.00 | 11.73 | 11.55 | +5.95 | +106.25% | 0.09 | 11 | 62 | 0.76 | -0.76 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 127.00 | 11.30 | 13.80 | 12.55 | 9.89 | +3.79 | +62.14% | 0.10 | 9 | 11 | 1.03 | -0.78 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 128.00 | 12.45 | 14.55 | 13.50 | 13.23 | +4.03 | +43.81% | 0.11 | 2 | 25 | 0.79 | -0.81 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 129.00 | 13.40 | 15.50 | 14.45 | 13.29 | +3.46 | +35.20% | 0.11 | 6 | 44 | 0.81 | -0.83 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 130.00 | 14.25 | 16.40 | 15.33 | 15.52 | +5.51 | +55.05% | 0.12 | 61 | 347 | 1.10 | -0.84 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 131.00 | 14.80 | 17.35 | 16.08 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.09 | -0.86 | 0.02 | -0.19 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 132.00 | 15.85 | 18.20 | 17.03 | 9.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | -0.88 | 0.02 | -0.18 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 133.00 | 16.70 | 19.35 | 18.03 | 18.13 | +6.36 | +54.04% | 0.14 | 4 | 7 | 1.16 | -0.89 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 134.00 | 17.40 | 20.45 | 18.93 | 13.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.24 | -0.90 | 0.01 | -0.15 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 135.00 | 18.60 | 20.55 | 19.58 | 19.49 | +8.42 | +76.07% | 0.15 | 5 | 78 | 1.21 | -0.91 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 136.00 | 19.25 | 22.25 | 20.75 | 18.98 | % | 0.15 | 2 | 0 | 1.32 | -0.92 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:54 PM EST | |
| 137.00 | 20.25 | 22.95 | 21.60 | 12.43 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | -0.93 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 138.00 | 21.20 | 24.15 | 22.68 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.36 | -0.94 | 0.01 | -0.11 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 139.00 | 22.05 | 25.15 | 23.60 | 23.74 | +10.84 | +84.04% | 0.17 | 1 | 3 | 1.38 | -0.95 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 140.00 | 23.30 | 26.05 | 24.68 | 25.00 | +11.20 | +81.16% | 0.18 | 6 | 36 | 1.37 | -0.95 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 141.00 | 24.05 | 27.15 | 25.60 | 15.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.44 | -0.96 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 142.00 | 25.10 | 28.00 | 26.55 | 20.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | -0.97 | 0.01 | -0.06 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 143.00 | 26.20 | 29.05 | 27.63 | % | 0.19 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.06 | 3/20/2026 3:59:54 PM EST | |||
| 144.00 | 27.05 | 30.00 | 28.53 | % | 0.20 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.05 | 3/20/2026 3:59:54 PM EST | |||
| 145.00 | 28.25 | 31.10 | 29.68 | 29.66 | +10.46 | +54.48% | 0.20 | 21 | 39 | 1.53 | -0.98 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 146.00 | 29.00 | 32.05 | 30.53 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.56 | -0.98 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 147.00 | 29.95 | 33.05 | 31.50 | 20.10 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.58 | -0.98 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 148.00 | 31.05 | 34.05 | 32.55 | % | 0.22 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 3/20/2026 3:59:54 PM EST | |||
| 149.00 | 31.95 | 34.95 | 33.45 | % | 0.22 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 3/20/2026 3:59:54 PM EST | |||
| 150.00 | 32.90 | 35.95 | 34.43 | 33.71 | +10.50 | +45.24% | 0.23 | 2 | 47 | 1.69 | -0.99 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 152.50 | 35.35 | 38.50 | 36.93 | 28.65 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.73 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 155.00 | 37.70 | 41.00 | 39.35 | 38.45 | +7.45 | +24.04% | 0.25 | 8 | 20 | 1.81 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 157.50 | 40.20 | 43.50 | 41.85 | 31.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.88 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 160.00 | 42.90 | 45.90 | 44.40 | 37.05 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.93 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 162.50 | 45.35 | 48.50 | 46.93 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 165.00 | 47.85 | 51.00 | 49.43 | 46.63 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:54 PM EST |
| 170.00 | 52.85 | 56.00 | 54.43 | 52.79 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:54 PM EST |
| 175.00 | 57.85 | 60.95 | 59.40 | 54.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:54 PM EST |
| 180.00 | 62.85 | 66.00 | 64.43 | 57.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:54 PM EST |
| 185.00 | 67.80 | 70.95 | 69.38 | 74.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:54 PM EST |
| 190.00 | 72.90 | 76.00 | 74.45 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 195.00 | 77.85 | 81.00 | 79.43 | % | 0.41 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 200.00 | 82.80 | 86.00 | 84.40 | 63.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:54 PM EST |
| 205.00 | 87.80 | 91.00 | 89.40 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 210.00 | 92.80 | 96.00 | 94.40 | 72.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:54 PM EST |
| 215.00 | 97.90 | 100.95 | 99.43 | % | 0.46 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 220.00 | 102.80 | 105.95 | 104.38 | % | 0.47 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 230.00 | 112.80 | 116.00 | 114.40 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 240.00 | 122.65 | 126.00 | 124.33 | % | 0.52 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 250.00 | 132.30 | 136.00 | 134.15 | 94.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:54 PM EST |