Options Chain for ASTERA LABS INC COM (ALAB) - $174.05 as of 4/18/2026 4:38:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 107.30 | 111.35 | 109.33 | % | 1.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 70.00 | 102.55 | 106.40 | 104.48 | % | 1.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 75.00 | 97.55 | 101.50 | 99.53 | % | 1.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 80.00 | 92.70 | 96.60 | 94.65 | % | 1.18 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/17/2026 3:59:41 PM EST | |||
| 85.00 | 87.75 | 91.70 | 89.73 | % | 1.06 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:41 PM EST | |||
| 90.00 | 82.95 | 86.85 | 84.90 | % | 0.94 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.03 | 4/17/2026 3:59:41 PM EST | |||
| 95.00 | 78.45 | 81.65 | 80.05 | % | 0.84 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.03 | 4/17/2026 3:59:41 PM EST | |||
| 100.00 | 73.70 | 77.00 | 75.35 | % | 0.75 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.04 | 4/17/2026 3:59:41 PM EST | |||
| 105.00 | 69.00 | 72.20 | 70.60 | % | 0.67 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.05 | 4/17/2026 3:59:41 PM EST | |||
| 110.00 | 64.60 | 67.65 | 66.13 | 60.97 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.95 | 0.94 | 0.00 | -0.07 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 111.00 | 63.55 | 66.75 | 65.15 | % | 0.59 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.07 | 4/17/2026 3:59:41 PM EST | |||
| 112.00 | 62.65 | 65.85 | 64.25 | % | 0.57 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.08 | 4/17/2026 3:59:41 PM EST | |||
| 113.00 | 61.75 | 64.95 | 63.35 | % | 0.56 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.08 | 4/17/2026 3:59:41 PM EST | |||
| 114.00 | 60.90 | 64.20 | 62.55 | % | 0.55 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.08 | 4/17/2026 3:59:41 PM EST | |||
| 115.00 | 59.95 | 63.30 | 61.63 | % | 0.54 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.09 | 4/17/2026 3:59:41 PM EST | |||
| 116.00 | 59.10 | 62.25 | 60.68 | % | 0.52 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.09 | 4/17/2026 3:59:41 PM EST | |||
| 117.00 | 58.25 | 61.40 | 59.83 | % | 0.51 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.10 | 4/17/2026 3:59:41 PM EST | |||
| 118.00 | 57.35 | 60.70 | 59.03 | % | 0.50 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.10 | 4/17/2026 3:59:41 PM EST | |||
| 119.00 | 56.45 | 59.65 | 58.05 | % | 0.49 | 0 | 0 | 0.95 | 0.91 | 0.00 | -0.10 | 4/17/2026 3:59:41 PM EST | |||
| 120.00 | 55.70 | 58.80 | 57.25 | % | 0.48 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.11 | 4/17/2026 3:59:41 PM EST | |||
| 121.00 | 55.30 | 57.95 | 56.63 | % | 0.47 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.11 | 4/17/2026 3:59:41 PM EST | |||
| 122.00 | 53.95 | 57.05 | 55.50 | % | 0.45 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.11 | 4/17/2026 3:59:41 PM EST | |||
| 123.00 | 53.05 | 56.50 | 54.78 | % | 0.45 | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.12 | 4/17/2026 3:59:41 PM EST | |||
| 124.00 | 52.25 | 55.30 | 53.78 | % | 0.43 | 0 | 0 | 0.94 | 0.89 | 0.00 | -0.12 | 4/17/2026 3:59:41 PM EST | |||
| 125.00 | 52.75 | 54.75 | 53.75 | 51.37 | % | 0.43 | 1 | 0 | 1.02 | 0.88 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 126.00 | 50.60 | 53.60 | 52.10 | % | 0.41 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.13 | 4/17/2026 3:59:41 PM EST | |||
| 127.00 | 49.85 | 52.80 | 51.33 | % | 0.40 | 0 | 0 | 0.94 | 0.87 | 0.00 | -0.13 | 4/17/2026 3:59:41 PM EST | |||
| 128.00 | 49.00 | 52.30 | 50.65 | % | 0.40 | 0 | 0 | 0.95 | 0.87 | 0.00 | -0.14 | 4/17/2026 3:59:41 PM EST | |||
| 129.00 | 48.25 | 51.25 | 49.75 | 16.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.95 | 0.86 | 0.00 | -0.14 | 4/9/2026 | 4/17/2026 3:59:41 PM EST |
| 130.00 | 47.40 | 50.60 | 49.00 | 45.25 | +5.79 | +14.68% | 0.38 | 1 | 3 | 0.95 | 0.86 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 131.00 | 46.55 | 49.45 | 48.00 | % | 0.37 | 0 | 0 | 0.93 | 0.85 | 0.00 | -0.15 | 4/17/2026 3:59:41 PM EST | |||
| 132.00 | 45.80 | 48.90 | 47.35 | % | 0.36 | 0 | 0 | 0.94 | 0.85 | 0.00 | -0.15 | 4/17/2026 3:59:41 PM EST | |||
| 133.00 | 45.05 | 48.00 | 46.53 | 28.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.94 | 0.84 | 0.00 | -0.15 | 4/10/2026 | 4/17/2026 3:59:41 PM EST |
| 134.00 | 44.25 | 47.45 | 45.85 | 38.06 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.94 | 0.84 | 0.00 | -0.16 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 135.00 | 43.50 | 46.60 | 45.05 | 24.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.94 | 0.83 | 0.00 | -0.16 | 4/10/2026 | 4/17/2026 3:59:41 PM EST |
| 136.00 | 42.70 | 45.80 | 44.25 | % | 0.33 | 0 | 0 | 0.93 | 0.83 | 0.00 | -0.17 | 4/17/2026 3:59:41 PM EST | |||
| 137.00 | 42.00 | 45.15 | 43.58 | 37.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.94 | 0.82 | 0.00 | -0.17 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 138.00 | 41.10 | 44.50 | 42.80 | % | 0.31 | 0 | 0 | 0.94 | 0.81 | 0.00 | -0.17 | 4/17/2026 3:59:41 PM EST | |||
| 139.00 | 41.75 | 43.60 | 42.68 | % | 0.31 | 0 | 0 | 0.97 | 0.81 | 0.00 | -0.18 | 4/17/2026 3:59:41 PM EST | |||
| 140.00 | 40.30 | 42.65 | 41.48 | 38.67 | +1.55 | +4.18% | 0.30 | 20 | 36 | 0.94 | 0.80 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 145.00 | 36.20 | 39.30 | 37.75 | 33.85 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.92 | 0.77 | 0.01 | -0.20 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 150.00 | 32.90 | 36.15 | 34.53 | 31.82 | +0.22 | +0.70% | 0.23 | 1 | 197 | 0.92 | 0.74 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 152.50 | 32.30 | 34.30 | 33.30 | % | 0.22 | 0 | 0 | 0.94 | 0.72 | 0.01 | -0.22 | 4/17/2026 3:59:41 PM EST | |||
| 155.00 | 29.80 | 32.80 | 31.30 | 27.95 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.91 | 0.70 | 0.01 | -0.22 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 157.50 | 28.50 | 31.30 | 29.90 | % | 0.19 | 0 | 0 | 0.92 | 0.68 | 0.01 | -0.23 | 4/17/2026 3:59:41 PM EST | |||
| 160.00 | 27.60 | 29.75 | 28.68 | 26.78 | +4.66 | +21.07% | 0.18 | 2 | 20 | 0.92 | 0.66 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 162.50 | 26.30 | 28.55 | 27.43 | % | 0.17 | 0 | 0 | 0.93 | 0.65 | 0.01 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 165.00 | 24.90 | 27.10 | 26.00 | 22.20 | +1.00 | +4.72% | 0.16 | 2 | 19 | 0.92 | 0.63 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 167.50 | 23.65 | 25.65 | 24.65 | % | 0.15 | 0 | 0 | 0.92 | 0.61 | 0.01 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 170.00 | 22.35 | 24.65 | 23.50 | 21.88 | -0.12 | -0.55% | 0.14 | 13 | 29 | 0.92 | 0.59 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 172.50 | 21.20 | 23.30 | 22.25 | 20.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.92 | 0.57 | 0.01 | -0.25 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 175.00 | 20.05 | 22.20 | 21.13 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.91 | 0.55 | 0.01 | -0.25 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 177.50 | 18.70 | 21.15 | 19.93 | % | 0.11 | 0 | 0 | 0.91 | 0.54 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 180.00 | 17.65 | 20.10 | 18.88 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.91 | 0.52 | 0.01 | -0.25 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 182.50 | 16.85 | 19.00 | 17.93 | % | 0.10 | 0 | 0 | 0.91 | 0.50 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 185.00 | 15.85 | 17.50 | 16.68 | 15.76 | -0.23 | -1.44% | 0.09 | 3 | 25 | 0.91 | 0.48 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 187.50 | 14.90 | 17.05 | 15.98 | % | 0.09 | 0 | 0 | 0.90 | 0.47 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 190.00 | 14.05 | 16.20 | 15.13 | 14.00 | +2.54 | +22.17% | 0.08 | 3 | 6 | 0.90 | 0.45 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 192.50 | 13.20 | 15.30 | 14.25 | % | 0.07 | 0 | 0 | 0.90 | 0.43 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 195.00 | 12.40 | 14.55 | 13.48 | 11.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.90 | 0.41 | 0.01 | -0.25 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 200.00 | 10.80 | 12.85 | 11.83 | 11.00 | +0.09 | +0.83% | 0.06 | 7 | 7 | 0.89 | 0.38 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 205.00 | 10.90 | 11.95 | 11.43 | 10.20 | +1.30 | +14.61% | 0.06 | 3 | 5 | 0.93 | 0.35 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 210.00 | 8.55 | 10.80 | 9.68 | 7.98 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.90 | 0.32 | 0.01 | -0.23 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 215.00 | 6.80 | 10.25 | 8.53 | % | 0.04 | 0 | 0 | 0.90 | 0.30 | 0.01 | -0.22 | 4/17/2026 3:59:41 PM EST | |||
| 220.00 | 7.45 | 9.00 | 8.23 | 8.00 | +1.60 | +25.00% | 0.04 | 1 | 4 | 0.93 | 0.27 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 225.00 | 5.85 | 8.45 | 7.15 | 6.23 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.92 | 0.25 | 0.01 | -0.20 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 230.00 | 5.20 | 7.15 | 6.18 | 5.50 | +0.35 | +6.80% | 0.03 | 2 | 1 | 0.91 | 0.23 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 240.00 | 4.00 | 5.60 | 4.80 | 4.50 | -0.26 | -5.47% | 0.02 | 1 | 5 | 0.91 | 0.19 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/17/2026 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 4/17/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.03 | 4/17/2026 3:59:41 PM EST | |||
| 95.00 | 0.02 | 2.58 | 1.30 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 100.00 | 0.41 | 1.52 | 0.97 | 1.19 | -0.09 | -7.04% | 0.01 | 1 | 5 | 0.99 | -0.03 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 105.00 | 0.61 | 1.79 | 1.20 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.05 | 4/17/2026 3:59:41 PM EST | |||
| 110.00 | 1.31 | 1.89 | 1.60 | 1.86 | -0.38 | -16.97% | 0.01 | 3 | 12 | 0.96 | -0.06 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 111.00 | 0.76 | 2.42 | 1.59 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.06 | 0.00 | -0.07 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 112.00 | 0.64 | 3.55 | 2.10 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.06 | 0.00 | -0.08 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 113.00 | 0.63 | 3.55 | 2.09 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.08 | 4/17/2026 3:59:41 PM EST | |||
| 114.00 | 0.74 | 3.65 | 2.20 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.08 | 4/17/2026 3:59:41 PM EST | |||
| 115.00 | 1.76 | 2.85 | 2.31 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.07 | 0.00 | -0.09 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 116.00 | 0.97 | 3.75 | 2.36 | % | 0.02 | 0 | 0 | 0.94 | -0.08 | 0.00 | -0.09 | 4/17/2026 3:59:41 PM EST | |||
| 117.00 | 1.09 | 3.80 | 2.45 | % | 0.02 | 0 | 0 | 0.94 | -0.08 | 0.00 | -0.10 | 4/17/2026 3:59:41 PM EST | |||
| 118.00 | 1.21 | 3.90 | 2.56 | % | 0.02 | 0 | 0 | 0.94 | -0.09 | 0.00 | -0.10 | 4/17/2026 3:59:41 PM EST | |||
| 119.00 | 1.88 | 4.00 | 2.94 | 4.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | -0.09 | 0.00 | -0.10 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 120.00 | 2.22 | 3.30 | 2.76 | 3.19 | -0.21 | -6.18% | 0.02 | 1 | 30 | 0.94 | -0.09 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 121.00 | 2.21 | 3.50 | 2.86 | 3.27 | % | 0.02 | 1 | 0 | 0.94 | -0.10 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 122.00 | 2.25 | 3.65 | 2.95 | 13.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.10 | 0.00 | -0.11 | 4/9/2026 | 4/17/2026 3:59:41 PM EST |
| 123.00 | 1.68 | 4.65 | 3.17 | % | 0.03 | 0 | 0 | 0.93 | -0.11 | 0.00 | -0.12 | 4/17/2026 3:59:41 PM EST | |||
| 124.00 | 2.85 | 4.35 | 3.60 | % | 0.03 | 0 | 0 | 0.96 | -0.11 | 0.00 | -0.12 | 4/17/2026 3:59:41 PM EST | |||
| 125.00 | 3.25 | 3.90 | 3.58 | 4.02 | -0.93 | -18.79% | 0.03 | 2 | 2 | 0.94 | -0.12 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 126.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.95 | -0.12 | 0.00 | -0.13 | 4/17/2026 3:59:41 PM EST | |||
| 127.00 | 3.25 | 4.30 | 3.78 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.92 | -0.13 | 0.00 | -0.13 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 128.00 | 3.50 | 4.70 | 4.10 | 4.23 | -2.12 | -33.39% | 0.03 | 2 | 2 | 0.93 | -0.13 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 129.00 | 3.30 | 5.10 | 4.20 | % | 0.03 | 0 | 0 | 0.92 | -0.14 | 0.00 | -0.14 | 4/17/2026 3:59:41 PM EST | |||
| 130.00 | 3.85 | 5.60 | 4.73 | 3.10 | -2.60 | -45.62% | 0.04 | 1 | 11 | 0.95 | -0.14 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 131.00 | 4.25 | 5.55 | 4.90 | % | 0.04 | 0 | 0 | 0.94 | -0.15 | 0.00 | -0.15 | 4/17/2026 3:59:41 PM EST | |||
| 132.00 | 4.60 | 5.70 | 5.15 | 5.21 | -6.33 | -54.86% | 0.04 | 4 | 1 | 0.95 | -0.15 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 133.00 | 4.65 | 5.80 | 5.23 | % | 0.04 | 0 | 0 | 0.94 | -0.16 | 0.00 | -0.15 | 4/17/2026 3:59:41 PM EST | |||
| 134.00 | 4.60 | 6.25 | 5.43 | % | 0.04 | 0 | 0 | 0.93 | -0.16 | 0.00 | -0.16 | 4/17/2026 3:59:41 PM EST | |||
| 135.00 | 5.15 | 6.15 | 5.65 | 5.80 | -1.32 | -18.54% | 0.04 | 32 | 32 | 0.93 | -0.17 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 136.00 | 5.40 | 6.55 | 5.98 | 12.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | -0.17 | 0.00 | -0.17 | 4/13/2026 | 4/17/2026 3:59:41 PM EST |
| 137.00 | 4.20 | 7.45 | 5.83 | % | 0.04 | 0 | 0 | 0.90 | -0.18 | 0.00 | -0.17 | 4/17/2026 3:59:41 PM EST | |||
| 138.00 | 4.55 | 7.70 | 6.13 | % | 0.04 | 0 | 0 | 0.92 | -0.19 | 0.00 | -0.17 | 4/17/2026 3:59:41 PM EST | |||
| 139.00 | 6.20 | 7.95 | 7.08 | % | 0.05 | 0 | 0 | 0.95 | -0.19 | 0.00 | -0.18 | 4/17/2026 3:59:41 PM EST | |||
| 140.00 | 6.30 | 7.75 | 7.03 | 8.31 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.93 | -0.20 | 0.01 | -0.18 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 145.00 | 7.80 | 9.10 | 8.45 | 8.46 | -2.33 | -21.60% | 0.06 | 2 | 11 | 0.92 | -0.23 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 150.00 | 9.60 | 10.70 | 10.15 | 10.58 | -1.00 | -8.64% | 0.07 | 13 | 11 | 0.92 | -0.26 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 152.50 | 10.45 | 12.30 | 11.38 | 11.57 | % | 0.07 | 2 | 0 | 0.93 | -0.28 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 155.00 | 11.35 | 13.30 | 12.33 | 13.87 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.93 | -0.30 | 0.01 | -0.22 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 157.50 | 12.40 | 13.95 | 13.18 | 14.02 | % | 0.08 | 1 | 0 | 0.92 | -0.32 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 160.00 | 13.45 | 15.45 | 14.45 | 15.08 | -0.92 | -5.75% | 0.09 | 3 | 2 | 0.93 | -0.34 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 162.50 | 14.55 | 16.50 | 15.53 | % | 0.10 | 0 | 0 | 0.92 | -0.35 | 0.01 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 165.00 | 15.75 | 17.75 | 16.75 | 17.46 | -1.93 | -9.96% | 0.10 | 4 | 4 | 0.92 | -0.37 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 167.50 | 16.90 | 19.00 | 17.95 | % | 0.11 | 0 | 0 | 0.92 | -0.39 | 0.01 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 170.00 | 18.15 | 19.90 | 19.03 | 19.45 | -1.35 | -6.49% | 0.11 | 1 | 2 | 0.91 | -0.41 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 172.50 | 19.50 | 21.60 | 20.55 | % | 0.12 | 0 | 0 | 0.92 | -0.43 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 175.00 | 20.25 | 23.00 | 21.63 | % | 0.12 | 0 | 0 | 0.91 | -0.45 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 177.50 | 21.10 | 24.80 | 22.95 | % | 0.13 | 0 | 0 | 0.91 | -0.46 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 180.00 | 23.50 | 25.80 | 24.65 | 28.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.91 | -0.48 | 0.01 | -0.25 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 182.50 | 25.00 | 27.30 | 26.15 | % | 0.14 | 0 | 0 | 0.91 | -0.50 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 185.00 | 26.50 | 29.15 | 27.83 | % | 0.15 | 0 | 0 | 0.91 | -0.52 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 187.50 | 28.20 | 30.60 | 29.40 | % | 0.16 | 0 | 0 | 0.91 | -0.53 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 190.00 | 29.80 | 32.00 | 30.90 | % | 0.16 | 0 | 0 | 0.91 | -0.55 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 192.50 | 31.30 | 34.00 | 32.65 | % | 0.17 | 0 | 0 | 0.91 | -0.57 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 195.00 | 33.10 | 35.70 | 34.40 | % | 0.18 | 0 | 0 | 0.91 | -0.59 | 0.01 | -0.25 | 4/17/2026 3:59:41 PM EST | |||
| 200.00 | 36.60 | 38.75 | 37.68 | 40.83 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | -0.62 | 0.01 | -0.24 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 205.00 | 40.25 | 42.50 | 41.38 | % | 0.20 | 0 | 0 | 0.90 | -0.65 | 0.01 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 210.00 | 44.15 | 46.35 | 45.25 | 51.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.68 | 0.01 | -0.23 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 215.00 | 47.45 | 50.70 | 49.08 | % | 0.23 | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.22 | 4/17/2026 3:59:41 PM EST | |||
| 220.00 | 51.75 | 54.35 | 53.05 | % | 0.24 | 0 | 0 | 0.89 | -0.73 | 0.01 | -0.21 | 4/17/2026 3:59:41 PM EST | |||
| 225.00 | 55.85 | 58.95 | 57.40 | 61.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.90 | -0.75 | 0.01 | -0.20 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 230.00 | 60.20 | 62.75 | 61.48 | % | 0.27 | 0 | 0 | 0.89 | -0.77 | 0.01 | -0.19 | 4/17/2026 3:59:41 PM EST | |||
| 240.00 | 68.65 | 71.50 | 70.08 | % | 0.29 | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.17 | 4/17/2026 3:59:41 PM EST |