Options Chain for ASTERA LABS INC COM (ALAB) - $195.00 as of 4/22/2026 7:33:52 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 | 132.25 | 135.75 | 134.00 | 49.02 | 0.00 | 0.00% | 2.23 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:43 PM EST |
| 65.00 | 127.65 | 130.70 | 129.18 | 45.25 | 0.00 | 0.00% | 1.99 | 0 | 18 | 3.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:43 PM EST |
| 70.00 | 122.25 | 125.80 | 124.03 | % | 1.77 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 75.00 | 117.25 | 120.75 | 119.00 | 28.94 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:43 PM EST |
| 80.00 | 112.65 | 115.75 | 114.20 | 28.33 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:43 PM EST |
| 85.00 | 107.35 | 110.75 | 109.05 | % | 1.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 90.00 | 102.65 | 105.80 | 104.23 | 60.50 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 94.00 | 98.40 | 101.90 | 100.15 | % | 1.07 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 95.00 | 97.70 | 100.65 | 99.18 | 67.47 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:43 PM EST |
| 96.00 | 96.40 | 99.80 | 98.10 | % | 1.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 97.00 | 95.65 | 98.90 | 97.28 | % | 1.00 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 98.00 | 94.45 | 97.90 | 96.18 | 98.25 | % | 0.98 | 1 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 99.00 | 93.45 | 97.20 | 95.33 | % | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 100.00 | 92.50 | 95.65 | 94.08 | 14.73 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:43 PM EST |
| 101.00 | 91.85 | 95.00 | 93.43 | % | 0.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 102.00 | 90.30 | 94.30 | 92.30 | % | 0.90 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:43 PM EST | |||
| 103.00 | 89.35 | 92.95 | 91.15 | 66.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 104.00 | 88.55 | 92.30 | 90.43 | 25.36 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.97 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 3:59:43 PM EST |
| 105.00 | 87.55 | 91.00 | 89.28 | 59.82 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.96 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 106.00 | 86.55 | 89.90 | 88.23 | % | 0.83 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:43 PM EST | |||
| 107.00 | 85.60 | 88.90 | 87.25 | % | 0.82 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:43 PM EST | |||
| 108.00 | 84.65 | 87.60 | 86.13 | 84.80 | % | 0.80 | 1 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 109.00 | 83.65 | 86.90 | 85.28 | % | 0.78 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.03 | 4/22/2026 3:59:43 PM EST | |||
| 110.00 | 82.65 | 86.10 | 84.38 | 84.75 | 0.00 | 0.00% | 0.77 | 0 | 9 | 1.97 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 111.00 | 81.70 | 85.25 | 83.48 | 59.67 | 0.00 | 0.00% | 0.75 | 0 | 28 | 1.84 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/22/2026 3:59:43 PM EST |
| 112.00 | 80.70 | 84.25 | 82.48 | 62.54 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:43 PM EST |
| 113.00 | 79.55 | 83.45 | 81.50 | 19.65 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/22/2026 3:59:43 PM EST |
| 114.00 | 78.80 | 82.25 | 80.53 | 37.75 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.81 | 0.99 | 0.00 | -0.04 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 115.00 | 77.80 | 81.25 | 79.53 | 59.68 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.76 | 0.98 | 0.00 | -0.05 | 4/20/2026 | 4/22/2026 3:59:43 PM EST |
| 116.00 | 76.85 | 80.30 | 78.58 | % | 0.68 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.06 | 4/22/2026 3:59:43 PM EST | |||
| 117.00 | 75.90 | 79.30 | 77.60 | % | 0.66 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.06 | 4/22/2026 3:59:43 PM EST | |||
| 118.00 | 74.90 | 78.35 | 76.63 | 33.95 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.77 | 0.98 | 0.00 | -0.07 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 119.00 | 74.45 | 77.65 | 76.05 | 53.18 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.80 | 0.98 | 0.00 | -0.08 | 4/14/2026 | 4/22/2026 3:59:43 PM EST |
| 120.00 | 73.00 | 76.30 | 74.65 | 71.07 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.70 | 0.98 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 121.00 | 72.05 | 75.50 | 73.78 | 48.00 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.74 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 122.00 | 71.10 | 74.50 | 72.80 | 71.28 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.64 | 0.97 | 0.00 | -0.09 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 123.00 | 70.15 | 73.55 | 71.85 | 71.65 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.63 | 0.97 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 124.00 | 69.20 | 72.60 | 70.90 | 70.05 | +21.39 | +43.96% | 0.57 | 2 | 5 | 1.61 | 0.97 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 125.00 | 68.25 | 71.70 | 69.98 | 68.57 | 0.00 | 0.00% | 0.56 | 0 | 45 | 1.68 | 0.96 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 126.00 | 67.60 | 70.50 | 69.05 | 68.70 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.64 | 0.96 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 127.00 | 66.75 | 69.85 | 68.30 | 64.17 | +2.05 | +3.30% | 0.54 | 1 | 22 | 1.60 | 0.96 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 128.00 | 65.45 | 68.80 | 67.13 | 67.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.57 | 0.96 | 0.00 | -0.13 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 129.00 | 64.50 | 67.75 | 66.13 | 65.24 | -1.06 | -1.60% | 0.51 | 2 | 3 | 1.55 | 0.95 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 130.00 | 63.55 | 66.85 | 65.20 | 61.88 | -4.92 | -7.37% | 0.50 | 4 | 85 | 1.59 | 0.95 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 131.00 | 63.20 | 65.80 | 64.50 | 62.90 | +19.92 | +46.35% | 0.49 | 5 | 2 | 1.55 | 0.95 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 132.00 | 62.10 | 65.15 | 63.63 | 61.15 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.54 | 0.94 | 0.00 | -0.16 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 133.00 | 60.80 | 64.05 | 62.43 | 60.13 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.55 | 0.94 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 134.00 | 60.70 | 63.15 | 61.93 | 38.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.53 | 0.94 | 0.00 | -0.18 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 135.00 | 58.85 | 62.25 | 60.55 | 60.50 | -0.80 | -1.31% | 0.45 | 1 | 63 | 1.47 | 0.93 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 136.00 | 58.85 | 61.25 | 60.05 | 57.65 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.51 | 0.93 | 0.00 | -0.19 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 137.00 | 57.15 | 60.45 | 58.80 | 58.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.46 | 0.93 | 0.00 | -0.20 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 138.00 | 56.25 | 59.45 | 57.85 | 57.68 | +17.05 | +41.97% | 0.42 | 2 | 5 | 1.46 | 0.92 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 139.00 | 55.35 | 58.65 | 57.00 | 37.13 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.45 | 0.92 | 0.00 | -0.22 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 140.00 | 55.30 | 57.65 | 56.48 | 54.41 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.43 | 0.92 | 0.00 | -0.23 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 145.00 | 50.15 | 53.20 | 51.68 | 48.85 | -0.74 | -1.50% | 0.36 | 2 | 70 | 1.25 | 0.89 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 150.00 | 46.10 | 48.65 | 47.38 | 45.90 | -0.55 | -1.19% | 0.32 | 10 | 226 | 1.22 | 0.87 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 152.50 | 44.25 | 47.15 | 45.70 | 27.59 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.24 | 0.85 | 0.00 | -0.34 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 155.00 | 42.10 | 44.55 | 43.33 | 41.80 | -0.32 | -0.76% | 0.28 | 3 | 73 | 1.21 | 0.84 | 0.00 | -0.36 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 157.50 | 39.80 | 42.70 | 41.25 | 40.75 | +0.89 | +2.24% | 0.26 | 1 | 2 | 1.20 | 0.83 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 160.00 | 37.95 | 40.70 | 39.33 | 38.40 | -0.25 | -0.65% | 0.25 | 14 | 135 | 1.20 | 0.81 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 162.50 | 36.40 | 38.85 | 37.63 | 39.75 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.21 | 0.79 | 0.01 | -0.42 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 165.00 | 34.70 | 37.05 | 35.88 | 33.45 | -1.93 | -5.46% | 0.22 | 7 | 114 | 1.21 | 0.78 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 167.50 | 33.25 | 35.75 | 34.50 | 17.66 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.20 | 0.76 | 0.01 | -0.46 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 170.00 | 31.45 | 33.40 | 32.43 | 32.40 | -3.09 | -8.71% | 0.19 | 8 | 92 | 1.20 | 0.74 | 0.01 | -0.48 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 172.50 | 29.70 | 31.75 | 30.73 | 27.25 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.20 | 0.72 | 0.01 | -0.49 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 175.00 | 27.75 | 30.10 | 28.93 | 27.30 | -4.58 | -14.37% | 0.17 | 20 | 56 | 1.18 | 0.70 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 177.50 | 26.80 | 28.60 | 27.70 | 30.65 | +3.67 | +13.61% | 0.16 | 1 | 2 | 1.20 | 0.68 | 0.01 | -0.52 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 180.00 | 25.25 | 27.05 | 26.15 | 24.15 | -3.54 | -12.79% | 0.15 | 11 | 199 | 1.19 | 0.66 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 182.50 | 24.20 | 25.55 | 24.88 | 23.84 | -2.37 | -9.05% | 0.14 | 5 | 35 | 1.20 | 0.64 | 0.01 | -0.54 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 185.00 | 22.95 | 24.15 | 23.55 | 22.05 | -4.65 | -17.42% | 0.13 | 21 | 137 | 1.20 | 0.62 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 187.50 | 21.65 | 22.90 | 22.28 | 18.98 | -4.25 | -18.30% | 0.12 | 1 | 15 | 1.20 | 0.60 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 190.00 | 20.35 | 21.55 | 20.95 | 19.65 | -3.05 | -13.44% | 0.11 | 41 | 55 | 1.19 | 0.58 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 192.50 | 19.20 | 20.60 | 19.90 | 18.50 | -0.35 | -1.86% | 0.10 | 70 | 18 | 1.18 | 0.56 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 195.00 | 18.25 | 18.70 | 18.48 | 18.40 | +0.87 | +4.97% | 0.09 | 10 | 185 | 1.18 | 0.54 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 197.50 | 17.00 | 18.00 | 17.50 | 16.55 | % | 0.09 | 1 | 0 | 1.18 | 0.51 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 200.00 | 16.00 | 16.90 | 16.45 | 16.00 | -0.01 | -0.07% | 0.08 | 64 | 96 | 1.19 | 0.49 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 202.50 | 15.05 | 15.80 | 15.43 | 15.10 | % | 0.08 | 14 | 0 | 1.18 | 0.47 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 205.00 | 13.65 | 14.55 | 14.10 | 13.40 | -0.43 | -3.11% | 0.07 | 10 | 38 | 1.17 | 0.45 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 207.50 | 12.55 | 13.80 | 13.18 | 12.00 | % | 0.06 | 1 | 0 | 1.16 | 0.43 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 210.00 | 11.95 | 13.10 | 12.53 | 11.90 | -0.90 | -7.04% | 0.06 | 20 | 30 | 1.17 | 0.41 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 212.50 | 11.00 | 12.30 | 11.65 | % | 0.05 | 0 | 0 | 1.16 | 0.39 | 0.01 | -0.55 | 4/22/2026 3:59:43 PM EST | |||
| 215.00 | 10.30 | 11.45 | 10.88 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.16 | 0.37 | 0.01 | -0.54 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 217.50 | 9.60 | 10.45 | 10.03 | % | 0.05 | 0 | 0 | 1.15 | 0.35 | 0.01 | -0.53 | 4/22/2026 3:59:43 PM EST | |||
| 220.00 | 8.95 | 10.05 | 9.50 | 9.25 | -2.10 | -18.51% | 0.04 | 42 | 66 | 1.16 | 0.34 | 0.01 | -0.52 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 222.50 | 8.20 | 9.35 | 8.78 | 8.20 | % | 0.04 | 1 | 0 | 1.15 | 0.32 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 225.00 | 7.65 | 8.80 | 8.23 | 8.40 | -1.85 | -18.05% | 0.04 | 50 | 10 | 1.16 | 0.30 | 0.01 | -0.50 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 230.00 | 7.00 | 7.75 | 7.38 | 7.00 | -0.95 | -11.95% | 0.03 | 22 | 47 | 1.18 | 0.27 | 0.01 | -0.47 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 240.00 | 4.95 | 5.70 | 5.33 | 5.42 | -0.18 | -3.22% | 0.02 | 19 | 34 | 1.16 | 0.22 | 0.01 | -0.42 | 4/22/2026 | 4/22/2026 3:59:43 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 | 0.71 | 0.36 | 0.03 | -0.24 | -88.89% | 0.01 | 2 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 90.00 | 0.02 | 0.52 | 0.27 | 0.10 | +0.02 | +25.00% | 0.00 | 8 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 94.00 | 0.05 | 0.58 | 0.32 | 0.18 | +0.03 | +20.00% | 0.00 | 22 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 95.00 | 0.05 | 0.42 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:43 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:43 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:43 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:43 PM EST |
| 100.00 | 0.04 | 0.55 | 0.30 | 0.16 | -0.09 | -36.00% | 0.00 | 4 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:43 PM EST |
| 102.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 103.00 | 0.00 | 1.89 | 0.95 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 104.00 | 0.00 | 1.89 | 0.95 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 105.00 | 0.15 | 0.67 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.45 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 107.00 | 0.00 | 0.76 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/22/2026 3:59:43 PM EST |
| 108.00 | 0.00 | 0.96 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.66 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 3:59:43 PM EST |
| 109.00 | 0.02 | 0.95 | 0.49 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 110.00 | 0.14 | 0.68 | 0.41 | 0.35 | -0.02 | -5.41% | 0.00 | 2 | 36 | 1.25 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 111.00 | 0.00 | 0.96 | 0.48 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 3:59:43 PM EST |
| 113.00 | 0.00 | 0.99 | 0.50 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | -0.01 | 0.00 | -0.04 | 4/15/2026 | 4/22/2026 3:59:43 PM EST |
| 114.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.04 | 4/22/2026 3:59:43 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.61 | -0.89 | -59.34% | 0.00 | 1 | 14 | 1.44 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 116.00 | 0.01 | 1.07 | 0.54 | 0.47 | -0.48 | -50.53% | 0.00 | 1 | 5 | 1.17 | -0.02 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 117.00 | 0.14 | 0.93 | 0.54 | 0.52 | -0.09 | -14.76% | 0.00 | 1 | 5 | 1.26 | -0.02 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 118.00 | 0.27 | 0.87 | 0.57 | 0.58 | -0.12 | -17.15% | 0.00 | 3 | 9 | 1.30 | -0.02 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 119.00 | 0.00 | 1.44 | 0.72 | 0.78 | -0.78 | -50.00% | 0.01 | 2 | 14 | 1.18 | -0.02 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 120.00 | 0.33 | 1.04 | 0.69 | 0.71 | +0.19 | +36.54% | 0.01 | 10 | 46 | 1.31 | -0.02 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 121.00 | 0.38 | 0.85 | 0.62 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | -0.03 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 122.00 | 0.16 | 1.25 | 0.71 | 0.75 | -0.06 | -7.41% | 0.01 | 1 | 7 | 1.26 | -0.03 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 123.00 | 0.01 | 1.71 | 0.86 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | -0.03 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 124.00 | 0.31 | 1.40 | 0.86 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | -0.03 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 125.00 | 0.72 | 1.12 | 0.92 | 0.95 | -0.15 | -13.64% | 0.01 | 1 | 60 | 1.29 | -0.04 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 126.00 | 0.57 | 1.14 | 0.86 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | -0.04 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 127.00 | 0.63 | 1.26 | 0.95 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | -0.04 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 128.00 | 0.73 | 1.58 | 1.16 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | -0.04 | 0.00 | -0.13 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 129.00 | 0.72 | 1.52 | 1.12 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | -0.05 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 130.00 | 1.00 | 1.43 | 1.22 | 1.40 | -0.03 | -2.10% | 0.01 | 3 | 101 | 1.26 | -0.05 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 131.00 | 1.14 | 1.72 | 1.43 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | -0.05 | 0.00 | -0.15 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 132.00 | 0.93 | 1.87 | 1.40 | 1.39 | -0.20 | -12.58% | 0.01 | 1 | 10 | 1.26 | -0.06 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 133.00 | 1.28 | 1.90 | 1.59 | 1.47 | -0.17 | -10.37% | 0.01 | 2 | 8 | 1.29 | -0.06 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 134.00 | 1.22 | 2.03 | 1.63 | 1.53 | -0.38 | -19.90% | 0.01 | 2 | 16 | 1.27 | -0.06 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 135.00 | 1.46 | 1.92 | 1.69 | 1.73 | -0.01 | -0.58% | 0.01 | 6 | 87 | 1.26 | -0.07 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 136.00 | 1.48 | 2.20 | 1.84 | 1.82 | -0.33 | -15.35% | 0.01 | 4 | 6 | 1.27 | -0.07 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 137.00 | 1.49 | 2.05 | 1.77 | 1.88 | -0.49 | -20.68% | 0.01 | 4 | 2 | 1.24 | -0.07 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 138.00 | 1.60 | 2.48 | 2.04 | 1.99 | -0.47 | -19.11% | 0.01 | 3 | 107 | 1.28 | -0.08 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 139.00 | 1.69 | 2.52 | 2.11 | 2.16 | -0.45 | -17.25% | 0.02 | 7 | 4 | 1.27 | -0.08 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 140.00 | 1.78 | 2.48 | 2.13 | 2.11 | -0.25 | -10.60% | 0.02 | 16 | 237 | 1.24 | -0.08 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 145.00 | 2.33 | 3.25 | 2.79 | 2.81 | -0.70 | -19.95% | 0.02 | 7 | 28 | 1.23 | -0.11 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 150.00 | 3.40 | 4.15 | 3.78 | 3.65 | -0.50 | -12.05% | 0.03 | 64 | 438 | 1.24 | -0.13 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 152.50 | 3.65 | 4.70 | 4.18 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.23 | -0.14 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 155.00 | 4.35 | 4.90 | 4.63 | 4.60 | -0.49 | -9.63% | 0.03 | 6 | 60 | 1.22 | -0.16 | 0.00 | -0.36 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 157.50 | 4.70 | 5.75 | 5.23 | 5.35 | -3.51 | -39.62% | 0.03 | 5 | 5 | 1.22 | -0.17 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 160.00 | 5.30 | 6.00 | 5.65 | 5.68 | -0.32 | -5.34% | 0.04 | 126 | 72 | 1.20 | -0.19 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 162.50 | 5.90 | 7.10 | 6.50 | 6.33 | % | 0.04 | 2 | 0 | 1.21 | -0.21 | 0.01 | -0.42 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 165.00 | 6.55 | 7.70 | 7.13 | 7.25 | -0.11 | -1.50% | 0.04 | 8 | 178 | 1.20 | -0.22 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 167.50 | 7.20 | 8.70 | 7.95 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.20 | -0.24 | 0.01 | -0.46 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 170.00 | 8.10 | 9.30 | 8.70 | 8.90 | +0.01 | +0.12% | 0.05 | 7 | 35 | 1.20 | -0.26 | 0.01 | -0.48 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 172.50 | 8.85 | 10.30 | 9.58 | 10.00 | -0.99 | -9.01% | 0.06 | 1 | 12 | 1.20 | -0.28 | 0.01 | -0.49 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 175.00 | 9.75 | 11.25 | 10.50 | 11.18 | -0.07 | -0.63% | 0.06 | 6 | 16 | 1.19 | -0.30 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 177.50 | 10.70 | 11.85 | 11.28 | % | 0.06 | 0 | 0 | 1.18 | -0.32 | 0.01 | -0.52 | 4/22/2026 3:59:43 PM EST | |||
| 180.00 | 11.65 | 12.85 | 12.25 | 12.17 | -0.13 | -1.06% | 0.07 | 10 | 9 | 1.17 | -0.34 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 182.50 | 12.85 | 14.30 | 13.58 | 14.75 | +0.25 | +1.73% | 0.07 | 3 | 14 | 1.19 | -0.36 | 0.01 | -0.54 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 185.00 | 13.80 | 15.40 | 14.60 | 14.85 | +0.07 | +0.48% | 0.08 | 9 | 13 | 1.18 | -0.38 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 187.50 | 15.05 | 15.85 | 15.45 | 15.45 | -0.28 | -1.78% | 0.08 | 3 | 8 | 1.15 | -0.40 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 190.00 | 15.90 | 17.75 | 16.83 | 17.34 | -1.16 | -6.27% | 0.09 | 16 | 36 | 1.16 | -0.42 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 192.50 | 17.60 | 19.10 | 18.35 | 19.25 | -0.05 | -0.26% | 0.10 | 3 | 76 | 1.17 | -0.44 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 195.00 | 18.75 | 20.35 | 19.55 | 20.60 | +1.60 | +8.43% | 0.10 | 1 | 46 | 1.16 | -0.46 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST |
| 197.50 | 19.90 | 21.85 | 20.88 | 21.56 | % | 0.11 | 2 | 0 | 1.16 | -0.49 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:43 PM EST | |
| 200.00 | 21.35 | 23.25 | 22.30 | 21.95 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.15 | -0.51 | 0.01 | -0.57 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 202.50 | 22.75 | 24.75 | 23.75 | % | 0.12 | 0 | 0 | 1.15 | -0.53 | 0.01 | -0.57 | 4/22/2026 3:59:43 PM EST | |||
| 205.00 | 24.15 | 26.30 | 25.23 | % | 0.12 | 0 | 0 | 1.14 | -0.55 | 0.01 | -0.57 | 4/22/2026 3:59:43 PM EST | |||
| 207.50 | 25.65 | 27.95 | 26.80 | % | 0.13 | 0 | 0 | 1.14 | -0.57 | 0.01 | -0.56 | 4/22/2026 3:59:43 PM EST | |||
| 210.00 | 27.25 | 29.60 | 28.43 | % | 0.14 | 0 | 0 | 1.14 | -0.59 | 0.01 | -0.55 | 4/22/2026 3:59:43 PM EST | |||
| 212.50 | 29.30 | 31.20 | 30.25 | % | 0.14 | 0 | 0 | 1.15 | -0.61 | 0.01 | -0.55 | 4/22/2026 3:59:43 PM EST | |||
| 215.00 | 30.75 | 33.25 | 32.00 | % | 0.15 | 0 | 0 | 1.15 | -0.63 | 0.01 | -0.54 | 4/22/2026 3:59:43 PM EST | |||
| 217.50 | 32.55 | 34.70 | 33.63 | % | 0.15 | 0 | 0 | 1.13 | -0.65 | 0.01 | -0.53 | 4/22/2026 3:59:43 PM EST | |||
| 220.00 | 34.20 | 36.50 | 35.35 | 38.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.13 | -0.66 | 0.01 | -0.52 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 222.50 | 36.20 | 38.45 | 37.33 | % | 0.17 | 0 | 0 | 1.13 | -0.68 | 0.01 | -0.51 | 4/22/2026 3:59:43 PM EST | |||
| 225.00 | 38.35 | 40.35 | 39.35 | % | 0.17 | 0 | 0 | 1.14 | -0.70 | 0.01 | -0.50 | 4/22/2026 3:59:43 PM EST | |||
| 230.00 | 42.05 | 44.75 | 43.40 | 46.45 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.15 | -0.73 | 0.01 | -0.47 | 4/21/2026 | 4/22/2026 3:59:43 PM EST |
| 240.00 | 49.85 | 53.00 | 51.43 | % | 0.21 | 0 | 0 | 1.15 | -0.78 | 0.01 | -0.42 | 4/22/2026 3:59:43 PM EST |