Options Chain for ASTERA LABS INC COM (ALAB) - $224.09 as of 5/14/2026 10:06:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 158.70 | 162.50 | 160.60 | % | 2.68 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 65.00 | 153.80 | 157.35 | 155.58 | 143.95 | 0.00 | 0.00% | 2.39 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 70.00 | 148.80 | 152.60 | 150.70 | % | 2.15 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 75.00 | 143.80 | 147.55 | 145.68 | 134.10 | 0.00 | 0.00% | 1.94 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 80.00 | 138.80 | 142.45 | 140.63 | % | 1.76 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 85.00 | 133.80 | 137.65 | 135.73 | 120.15 | 0.00 | 0.00% | 1.60 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 90.00 | 128.80 | 132.60 | 130.70 | 74.36 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 94.00 | 124.85 | 128.65 | 126.75 | 126.00 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 95.00 | 123.85 | 127.65 | 125.75 | % | 1.32 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 96.00 | 122.85 | 126.50 | 124.68 | % | 1.30 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 97.00 | 121.85 | 125.80 | 123.83 | 108.05 | 0.00 | 0.00% | 1.28 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 98.00 | 120.85 | 124.80 | 122.83 | % | 1.25 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 99.00 | 119.85 | 123.80 | 121.83 | 102.80 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 100.00 | 118.85 | 122.50 | 120.68 | 114.70 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 101.00 | 117.80 | 121.50 | 119.65 | % | 1.18 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 102.00 | 116.85 | 120.50 | 118.68 | 110.65 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 103.00 | 115.85 | 119.50 | 117.68 | 111.70 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 104.00 | 114.85 | 118.50 | 116.68 | % | 1.12 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 105.00 | 113.85 | 117.60 | 115.73 | 96.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 106.00 | 112.85 | 116.80 | 114.83 | 114.00 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 107.00 | 111.85 | 115.45 | 113.65 | % | 1.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 108.00 | 110.90 | 114.70 | 112.80 | % | 1.04 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 109.00 | 109.90 | 113.75 | 111.83 | 90.15 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 110.00 | 108.90 | 112.70 | 110.80 | 64.04 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 3:59:57 PM EST |
| 111.00 | 107.85 | 111.55 | 109.70 | 109.00 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 112.00 | 106.90 | 110.55 | 108.73 | 108.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 113.00 | 105.90 | 109.75 | 107.83 | 86.73 | 0.00 | 0.00% | 0.95 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 114.00 | 104.90 | 108.70 | 106.80 | % | 0.94 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 115.00 | 103.90 | 107.65 | 105.78 | 105.05 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 116.00 | 102.90 | 106.65 | 104.78 | 91.60 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 117.00 | 101.90 | 105.65 | 103.78 | 97.80 | 0.00 | 0.00% | 0.89 | 0 | 21 | 2.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 118.00 | 100.90 | 104.70 | 102.80 | 19.32 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:57 PM EST |
| 119.00 | 99.90 | 103.30 | 101.60 | 101.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 120.00 | 98.95 | 102.55 | 100.75 | 53.79 | 0.00 | 0.00% | 0.84 | 0 | 46 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 3:59:57 PM EST |
| 121.00 | 97.90 | 101.60 | 99.75 | 78.55 | 0.00 | 0.00% | 0.82 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 122.00 | 96.95 | 100.70 | 98.83 | 75.43 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 123.00 | 95.95 | 99.55 | 97.75 | 67.93 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 124.00 | 94.95 | 98.60 | 96.78 | % | 0.78 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 125.00 | 93.90 | 97.75 | 95.83 | 73.35 | 0.00 | 0.00% | 0.77 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 126.00 | 92.90 | 96.80 | 94.85 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 127.00 | 91.95 | 95.90 | 93.93 | 74.37 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.30 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/13/2026 3:59:57 PM EST |
| 128.00 | 90.95 | 94.80 | 92.88 | 81.40 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.41 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/13/2026 3:59:57 PM EST |
| 129.00 | 90.00 | 93.80 | 91.90 | 64.70 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 130.00 | 88.95 | 92.85 | 90.90 | 90.18 | 0.00 | 0.00% | 0.70 | 0 | 11 | 2.31 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 131.00 | 87.95 | 91.80 | 89.88 | 43.94 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.27 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/13/2026 3:59:57 PM EST |
| 132.00 | 87.00 | 90.65 | 88.83 | 65.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.18 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/13/2026 3:59:57 PM EST |
| 133.00 | 85.95 | 89.85 | 87.90 | 58.35 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.15 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 134.00 | 84.95 | 88.70 | 86.83 | 61.10 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.13 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 5/13/2026 3:59:57 PM EST |
| 135.00 | 84.00 | 87.85 | 85.93 | 64.50 | 0.00 | 0.00% | 0.64 | 0 | 12 | 2.12 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 136.00 | 83.00 | 86.85 | 84.93 | 68.50 | 0.00 | 0.00% | 0.62 | 0 | 9 | 2.09 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/13/2026 3:59:57 PM EST |
| 137.00 | 81.95 | 85.70 | 83.83 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 5/13/2026 3:59:57 PM EST | |||
| 138.00 | 81.00 | 84.85 | 82.93 | 57.12 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.16 | 1.00 | 0.00 | -0.03 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 139.00 | 80.05 | 83.95 | 82.00 | 53.50 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.03 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 140.00 | 79.05 | 82.70 | 80.88 | 62.60 | 0.00 | 0.00% | 0.58 | 0 | 43 | 2.00 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 141.00 | 78.05 | 82.00 | 80.03 | % | 0.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.03 | 5/13/2026 3:59:57 PM EST | |||
| 142.00 | 77.05 | 80.85 | 78.95 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.04 | 5/13/2026 3:59:57 PM EST | |||
| 143.00 | 76.05 | 79.75 | 77.90 | 74.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.93 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 144.00 | 75.05 | 78.95 | 77.00 | % | 0.53 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.04 | 5/13/2026 3:59:57 PM EST | |||
| 145.00 | 74.10 | 77.75 | 75.93 | 75.20 | 0.00 | 0.00% | 0.52 | 0 | 42 | 1.94 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 146.00 | 73.15 | 76.90 | 75.03 | % | 0.51 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.05 | 5/13/2026 3:59:57 PM EST | |||
| 147.00 | 72.10 | 75.75 | 73.93 | % | 0.50 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.05 | 5/13/2026 3:59:57 PM EST | |||
| 148.00 | 71.10 | 75.05 | 73.08 | 72.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.83 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 149.00 | 70.15 | 74.05 | 72.10 | 67.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.85 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 150.00 | 69.15 | 73.00 | 71.08 | 48.22 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.83 | 0.98 | 0.00 | -0.10 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 152.50 | 66.70 | 70.60 | 68.65 | 69.60 | +13.20 | +23.41% | 0.45 | 1 | 13 | 1.78 | 0.98 | 0.00 | -0.11 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 155.00 | 64.25 | 68.10 | 66.18 | 40.34 | 0.00 | 0.00% | 0.43 | 0 | 66 | 1.72 | 0.98 | 0.00 | -0.13 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 157.50 | 61.80 | 65.55 | 63.68 | 26.32 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.68 | 0.98 | 0.00 | -0.14 | 4/17/2026 | 5/13/2026 3:59:57 PM EST |
| 160.00 | 59.35 | 63.15 | 61.25 | 59.91 | 0.00 | 0.00% | 0.38 | 0 | 150 | 1.63 | 0.97 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 162.50 | 56.90 | 60.40 | 58.65 | 56.46 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.57 | 0.96 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 165.00 | 54.50 | 58.45 | 56.48 | 55.50 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.53 | 0.96 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 167.50 | 52.10 | 55.40 | 53.75 | 42.72 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.47 | 0.96 | 0.00 | -0.22 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 170.00 | 49.70 | 53.65 | 51.68 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 53 | 1.44 | 0.95 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 172.50 | 47.35 | 50.65 | 49.00 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.41 | 0.94 | 0.00 | -0.26 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 175.00 | 45.00 | 48.30 | 46.65 | 29.94 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.36 | 0.94 | 0.00 | -0.29 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 177.50 | 42.70 | 46.00 | 44.35 | 40.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.32 | 0.93 | 0.00 | -0.31 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 180.00 | 40.45 | 43.75 | 42.10 | 40.27 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.28 | 0.92 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 182.50 | 38.20 | 42.10 | 40.15 | 37.82 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.93 | 0.91 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 185.00 | 36.05 | 39.80 | 37.93 | 36.25 | 0.00 | 0.00% | 0.21 | 0 | 85 | 0.99 | 0.89 | 0.01 | -0.39 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 187.50 | 33.90 | 37.40 | 35.65 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.00 | 0.88 | 0.01 | -0.42 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 190.00 | 31.75 | 35.50 | 33.63 | 31.50 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.96 | 0.87 | 0.01 | -0.45 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 192.50 | 29.70 | 33.60 | 31.65 | 33.10 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.05 | 0.85 | 0.01 | -0.48 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 195.00 | 27.70 | 31.40 | 29.55 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.03 | 0.83 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 197.50 | 25.80 | 29.30 | 27.55 | 29.65 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.99 | 0.81 | 0.01 | -0.55 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 200.00 | 23.95 | 27.50 | 25.73 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 286 | 0.97 | 0.79 | 0.01 | -0.58 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 202.50 | 22.05 | 25.90 | 23.98 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.97 | 0.77 | 0.01 | -0.61 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 205.00 | 20.50 | 24.00 | 22.25 | 21.75 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.97 | 0.74 | 0.01 | -0.64 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 207.50 | 19.25 | 22.30 | 20.78 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.97 | 0.72 | 0.01 | -0.67 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 210.00 | 17.80 | 20.30 | 19.05 | 21.59 | 0.00 | 0.00% | 0.09 | 0 | 219 | 1.02 | 0.69 | 0.01 | -0.70 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 212.50 | 16.30 | 19.00 | 17.65 | 20.12 | -0.44 | -2.14% | 0.08 | 1 | 46 | 0.99 | 0.66 | 0.01 | -0.73 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 215.00 | 15.10 | 17.70 | 16.40 | 18.98 | 0.00 | 0.00% | 0.08 | 0 | 232 | 1.02 | 0.63 | 0.01 | -0.75 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 217.50 | 13.85 | 16.30 | 15.08 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 91 | 1.03 | 0.61 | 0.01 | -0.77 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 220.00 | 12.70 | 15.05 | 13.88 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 211 | 1.00 | 0.58 | 0.01 | -0.78 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 222.50 | 12.05 | 13.75 | 12.90 | 12.85 | -2.15 | -14.34% | 0.06 | 1 | 99 | 1.02 | 0.55 | 0.01 | -0.79 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 225.00 | 10.55 | 12.65 | 11.60 | 12.00 | -1.80 | -13.05% | 0.05 | 173 | 194 | 1.01 | 0.52 | 0.01 | -0.80 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 227.50 | 9.60 | 11.95 | 10.78 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.02 | 0.49 | 0.01 | -0.80 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 230.00 | 9.00 | 10.90 | 9.95 | 10.60 | -0.93 | -8.07% | 0.04 | 101 | 1,209 | 1.01 | 0.47 | 0.01 | -0.79 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 232.50 | 8.15 | 10.15 | 9.15 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.02 | 0.44 | 0.01 | -0.79 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 235.00 | 7.25 | 9.45 | 8.35 | 9.67 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.01 | 0.41 | 0.01 | -0.78 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 237.50 | 6.70 | 8.65 | 7.68 | 8.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.02 | 0.39 | 0.01 | -0.77 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 240.00 | 6.00 | 7.95 | 6.98 | 7.52 | 0.00 | 0.00% | 0.03 | 0 | 1,072 | 1.02 | 0.36 | 0.01 | -0.75 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 242.50 | 5.50 | 7.30 | 6.40 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.02 | 0.34 | 0.01 | -0.73 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 245.00 | 4.65 | 6.35 | 5.50 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 218 | 1.02 | 0.32 | 0.01 | -0.71 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 247.50 | 4.10 | 6.15 | 5.13 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | 0.30 | 0.01 | -0.69 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 250.00 | 3.95 | 5.65 | 4.80 | 4.66 | -0.98 | -17.38% | 0.02 | 49 | 286 | 1.03 | 0.27 | 0.01 | -0.66 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 252.50 | 3.50 | 5.25 | 4.38 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.02 | 0.25 | 0.01 | -0.64 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 255.00 | 3.15 | 4.80 | 3.98 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.04 | 0.23 | 0.01 | -0.61 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 257.50 | 2.92 | 4.40 | 3.66 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.22 | 0.01 | -0.58 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 260.00 | 2.65 | 3.60 | 3.13 | 3.02 | -0.53 | -14.93% | 0.01 | 4 | 52 | 1.03 | 0.20 | 0.01 | -0.56 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 262.50 | 2.38 | 3.65 | 3.02 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.18 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 265.00 | 2.17 | 3.35 | 2.76 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.17 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 267.50 | 1.84 | 3.25 | 2.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.16 | 0.01 | -0.48 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 270.00 | 1.76 | 2.92 | 2.34 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | 0.14 | 0.01 | -0.45 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 275.00 | 1.34 | 2.14 | 1.74 | 1.85 | -0.15 | -7.50% | 0.01 | 1 | 38 | 1.05 | 0.12 | 0.01 | -0.41 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 280.00 | 1.12 | 1.86 | 1.49 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.10 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 285.00 | 0.83 | 1.61 | 1.22 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.09 | 0.00 | -0.33 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 290.00 | 0.53 | 1.46 | 1.00 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.07 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 295.00 | 0.16 | 1.74 | 0.95 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.06 | 0.00 | -0.25 | 5/8/2026 | 5/13/2026 3:59:57 PM EST |
| 300.00 | 0.20 | 1.35 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.05 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 305.00 | 0.01 | 2.32 | 1.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.04 | 0.00 | -0.18 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.03 | 0.00 | -0.15 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 1.77 | 0.89 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.02 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:57 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 359 | 4.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 476 | 4.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 474 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 3.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.17 | 0.09 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.18 | 0.09 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 2.17 | 1.09 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 2.17 | 1.09 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 2.18 | 1.09 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:57 PM EST |
| 117.00 | 0.00 | 1.27 | 0.64 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 3:59:57 PM EST |
| 118.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.21 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 0.95 | 0.48 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.23 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/13/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.95 | 0.48 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.33 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/13/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.45 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.25 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.31 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.86 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.90 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 1.15 | 0.58 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 0.95 | 0.48 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 0.95 | 0.48 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 5/13/2026 3:59:57 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.59 | +0.36 | +156.53% | 0.00 | 1 | 185 | 1.40 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 5/13/2026 3:59:57 PM EST | |||
| 142.00 | 0.00 | 1.15 | 0.58 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.41 | -0.01 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 1.55 | 0.78 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 1.35 | 0.68 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 1.35 | 0.68 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | -0.01 | 0.00 | -0.06 | 5/5/2026 | 5/13/2026 3:59:57 PM EST |
| 149.00 | 0.00 | 1.20 | 0.60 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | -0.01 | 0.00 | -0.06 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.73 | +0.48 | +192.00% | 0.00 | 1 | 123 | 1.25 | -0.02 | 0.00 | -0.10 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.48 | 0.24 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | -0.02 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 155.00 | 0.23 | 0.91 | 0.57 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.23 | -0.02 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 157.50 | 0.27 | 1.66 | 0.97 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | -0.02 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 160.00 | 0.26 | 0.95 | 0.61 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.19 | -0.03 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 162.50 | 0.05 | 1.00 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.10 | -0.04 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 165.00 | 0.36 | 1.05 | 0.71 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.15 | -0.04 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 167.50 | 0.20 | 1.43 | 0.82 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | -0.04 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 170.00 | 0.40 | 1.24 | 0.82 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.13 | -0.05 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 172.50 | 0.54 | 1.34 | 0.94 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.13 | -0.06 | 0.00 | -0.26 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 175.00 | 0.75 | 1.36 | 1.06 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.11 | -0.06 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 177.50 | 0.92 | 1.54 | 1.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.09 | -0.07 | 0.00 | -0.31 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 180.00 | 1.15 | 1.75 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.07 | -0.08 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 182.50 | 1.39 | 2.09 | 1.74 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.05 | -0.09 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 185.00 | 1.59 | 2.38 | 1.99 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.06 | -0.11 | 0.01 | -0.39 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 187.50 | 1.85 | 2.72 | 2.29 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | -0.12 | 0.01 | -0.42 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 190.00 | 2.21 | 3.10 | 2.66 | 2.75 | -0.01 | -0.37% | 0.01 | 1 | 66 | 1.05 | -0.13 | 0.01 | -0.45 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 192.50 | 2.68 | 4.00 | 3.34 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.03 | -0.15 | 0.01 | -0.48 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 195.00 | 3.00 | 4.55 | 3.78 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.02 | -0.17 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 197.50 | 3.30 | 4.95 | 4.13 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.03 | -0.19 | 0.01 | -0.55 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 200.00 | 4.10 | 5.50 | 4.80 | 4.90 | +0.07 | +1.45% | 0.02 | 8 | 2,376 | 1.01 | -0.21 | 0.01 | -0.58 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 202.50 | 4.80 | 6.45 | 5.63 | 5.62 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.00 | -0.23 | 0.01 | -0.61 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 205.00 | 5.35 | 7.35 | 6.35 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.00 | -0.26 | 0.01 | -0.64 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 207.50 | 6.15 | 8.35 | 7.25 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.00 | -0.28 | 0.01 | -0.67 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 210.00 | 7.10 | 9.10 | 8.10 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 64 | 1.02 | -0.31 | 0.01 | -0.70 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 212.50 | 8.20 | 10.25 | 9.23 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.02 | -0.34 | 0.01 | -0.73 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 215.00 | 9.20 | 11.50 | 10.35 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.02 | -0.37 | 0.01 | -0.75 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 217.50 | 10.45 | 12.70 | 11.58 | 11.50 | -0.26 | -2.22% | 0.05 | 1 | 16 | 1.02 | -0.39 | 0.01 | -0.77 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 220.00 | 11.85 | 14.10 | 12.98 | 12.65 | +0.55 | +4.55% | 0.06 | 1 | 43 | 1.02 | -0.42 | 0.01 | -0.78 | 5/14/2026 | 5/13/2026 3:59:57 PM EST |
| 222.50 | 12.95 | 15.55 | 14.25 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | -0.45 | 0.01 | -0.79 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 225.00 | 14.40 | 16.95 | 15.68 | 14.56 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.01 | -0.48 | 0.01 | -0.80 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 227.50 | 15.90 | 18.90 | 17.40 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.51 | 0.01 | -0.80 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 230.00 | 17.45 | 20.30 | 18.88 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.53 | 0.01 | -0.79 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 232.50 | 19.25 | 22.25 | 20.75 | 19.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.56 | 0.01 | -0.79 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 235.00 | 21.10 | 23.90 | 22.50 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | -0.59 | 0.01 | -0.78 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 237.50 | 22.85 | 25.45 | 24.15 | 22.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.61 | 0.01 | -0.77 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 240.00 | 24.35 | 27.70 | 26.03 | 80.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.64 | 0.01 | -0.75 | 4/14/2026 | 5/13/2026 3:59:57 PM EST |
| 242.50 | 26.10 | 29.80 | 27.95 | 47.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -0.66 | 0.01 | -0.73 | 5/4/2026 | 5/13/2026 3:59:57 PM EST |
| 245.00 | 28.05 | 31.75 | 29.90 | % | 0.12 | 0 | 0 | 1.03 | -0.68 | 0.01 | -0.71 | 5/13/2026 3:59:57 PM EST | |||
| 247.50 | 30.20 | 33.70 | 31.95 | % | 0.13 | 0 | 0 | 1.05 | -0.70 | 0.01 | -0.69 | 5/13/2026 3:59:57 PM EST | |||
| 250.00 | 32.20 | 35.75 | 33.98 | % | 0.14 | 0 | 0 | 1.05 | -0.73 | 0.01 | -0.66 | 5/13/2026 3:59:57 PM EST | |||
| 252.50 | 34.10 | 37.45 | 35.78 | % | 0.14 | 0 | 0 | 1.03 | -0.75 | 0.01 | -0.64 | 5/13/2026 3:59:57 PM EST | |||
| 255.00 | 35.95 | 39.90 | 37.93 | % | 0.15 | 0 | 0 | 1.07 | -0.77 | 0.01 | -0.61 | 5/13/2026 3:59:57 PM EST | |||
| 257.50 | 38.00 | 42.05 | 40.03 | % | 0.16 | 0 | 0 | 1.07 | -0.78 | 0.01 | -0.58 | 5/13/2026 3:59:57 PM EST | |||
| 260.00 | 40.25 | 44.20 | 42.23 | 54.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.80 | 0.01 | -0.56 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 262.50 | 42.60 | 46.40 | 44.50 | 50.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.82 | 0.01 | -0.53 | 5/6/2026 | 5/13/2026 3:59:57 PM EST |
| 265.00 | 44.85 | 48.65 | 46.75 | 65.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.83 | 0.01 | -0.50 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 267.50 | 46.85 | 50.90 | 48.88 | % | 0.18 | 0 | 0 | 1.08 | -0.84 | 0.01 | -0.48 | 5/13/2026 3:59:57 PM EST | |||
| 270.00 | 49.25 | 53.15 | 51.20 | % | 0.19 | 0 | 0 | 1.00 | -0.86 | 0.01 | -0.45 | 5/13/2026 3:59:57 PM EST | |||
| 275.00 | 53.80 | 57.80 | 55.80 | % | 0.20 | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.41 | 5/13/2026 3:59:57 PM EST | |||
| 280.00 | 58.50 | 62.45 | 60.48 | % | 0.22 | 0 | 0 | 1.04 | -0.90 | 0.00 | -0.37 | 5/13/2026 3:59:57 PM EST | |||
| 285.00 | 63.40 | 67.15 | 65.28 | % | 0.23 | 0 | 0 | 1.34 | -0.91 | 0.00 | -0.33 | 5/13/2026 3:59:57 PM EST | |||
| 290.00 | 68.25 | 72.00 | 70.13 | % | 0.24 | 0 | 0 | 1.36 | -0.93 | 0.00 | -0.29 | 5/13/2026 3:59:57 PM EST | |||
| 295.00 | 73.20 | 76.85 | 75.03 | % | 0.25 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.25 | 5/13/2026 3:59:57 PM EST | |||
| 300.00 | 77.95 | 81.75 | 79.85 | % | 0.27 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.23 | 5/13/2026 3:59:57 PM EST | |||
| 305.00 | 82.85 | 86.60 | 84.73 | 103.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.47 | -0.96 | 0.00 | -0.18 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 310.00 | 87.80 | 91.50 | 89.65 | 101.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.15 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 320.00 | 97.40 | 101.35 | 99.38 | % | 0.31 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.11 | 5/13/2026 3:59:57 PM EST |