Options Chain for ASTERA LABS INC COM (ALAB) - $347.93 as of 5/29/2026 5:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 246.40 | 249.55 | 247.98 | 209.55 | 0.00 | 0.00% | 2.61 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 100.00 | 241.10 | 244.55 | 242.83 | % | 2.43 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 105.00 | 235.90 | 239.60 | 237.75 | % | 2.26 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 110.00 | 231.15 | 234.60 | 232.88 | 104.00 | 0.00 | 0.00% | 2.12 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 115.00 | 225.85 | 229.60 | 227.73 | % | 1.98 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 120.00 | 221.05 | 224.60 | 222.83 | % | 1.86 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 125.00 | 216.05 | 219.60 | 217.83 | 179.65 | 0.00 | 0.00% | 1.74 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 130.00 | 211.00 | 214.65 | 212.83 | 205.66 | % | 1.64 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 135.00 | 206.05 | 209.65 | 207.85 | 175.52 | 0.00 | 0.00% | 1.54 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 140.00 | 201.20 | 204.70 | 202.95 | 211.00 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 145.00 | 196.40 | 199.70 | 198.05 | 159.80 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 150.00 | 191.05 | 194.70 | 192.88 | 184.00 | 0.00 | 0.00% | 1.29 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 155.00 | 186.10 | 189.75 | 187.93 | 170.40 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 160.00 | 181.20 | 184.75 | 182.98 | 174.00 | 0.00 | 0.00% | 1.14 | 0 | 12 | 2.40 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 162.50 | 178.75 | 182.30 | 180.53 | 146.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 165.00 | 176.50 | 179.80 | 178.15 | 172.83 | +33.30 | +23.87% | 1.08 | 10 | 17 | 2.33 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 167.50 | 174.10 | 177.30 | 175.70 | % | 1.05 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 170.00 | 171.35 | 174.85 | 173.10 | 177.10 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 172.50 | 168.90 | 172.35 | 170.63 | 174.70 | +38.80 | +28.55% | 0.99 | 1 | 3 | 2.20 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 175.00 | 166.40 | 169.85 | 168.13 | 117.95 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.16 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 177.50 | 163.60 | 167.40 | 165.50 | % | 0.93 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 180.00 | 161.25 | 164.90 | 163.08 | 161.65 | 0.00 | 0.00% | 0.91 | 0 | 22 | 2.11 | 1.00 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 182.50 | 159.05 | 162.45 | 160.75 | 43.51 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 185.00 | 156.50 | 159.95 | 158.23 | 124.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.03 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 187.50 | 154.30 | 157.50 | 155.90 | 121.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 190.00 | 151.85 | 155.00 | 153.43 | 38.00 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.96 | 1.00 | 0.00 | -0.06 | 5/14/2026 | 5/29/2026 4:00:00 PM EST |
| 192.50 | 148.90 | 152.55 | 150.73 | 25.50 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.92 | 1.00 | 0.00 | -0.06 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 195.00 | 146.90 | 150.10 | 148.50 | 141.55 | +26.08 | +22.59% | 0.76 | 1 | 3 | 1.91 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 197.50 | 144.30 | 147.65 | 145.98 | 146.05 | +35.85 | +32.54% | 0.74 | 2 | 9 | 1.87 | 0.99 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 200.00 | 142.00 | 145.15 | 143.58 | 136.75 | -12.69 | -8.50% | 0.72 | 1 | 33 | 1.85 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 202.50 | 139.05 | 142.70 | 140.88 | 29.25 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.82 | 0.99 | 0.00 | -0.09 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 205.00 | 137.10 | 140.25 | 138.68 | 135.45 | +33.44 | +32.79% | 0.68 | 1 | 12 | 1.78 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 207.50 | 134.20 | 137.80 | 136.00 | 52.55 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.76 | 0.99 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 210.00 | 132.35 | 135.35 | 133.85 | 132.20 | -6.10 | -4.42% | 0.64 | 5 | 328 | 1.72 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 212.50 | 129.40 | 132.95 | 131.18 | 131.45 | +27.65 | +26.64% | 0.62 | 2 | 7 | 1.70 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 215.00 | 127.00 | 130.50 | 128.75 | 106.36 | 0.00 | 0.00% | 0.60 | 0 | 14 | 1.65 | 0.99 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 217.50 | 124.75 | 128.05 | 126.40 | 65.05 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.65 | 0.98 | 0.00 | -0.15 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 220.00 | 122.45 | 125.65 | 124.05 | 120.85 | -9.15 | -7.04% | 0.56 | 1 | 43 | 1.63 | 0.98 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 222.50 | 120.05 | 123.25 | 121.65 | 118.45 | +5.45 | +4.83% | 0.55 | 1 | 3 | 1.60 | 0.98 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 225.00 | 117.65 | 120.80 | 119.23 | 111.43 | -8.74 | -7.28% | 0.53 | 6 | 59 | 1.56 | 0.98 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 227.50 | 115.00 | 118.40 | 116.70 | % | 0.51 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 230.00 | 112.65 | 116.00 | 114.33 | 111.76 | +39.54 | +54.75% | 0.50 | 1 | 29 | 1.52 | 0.97 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 232.50 | 109.90 | 113.60 | 111.75 | % | 0.48 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.24 | 5/29/2026 4:00:00 PM EST | |||
| 235.00 | 107.55 | 111.20 | 109.38 | 81.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.48 | 0.96 | 0.00 | -0.28 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 237.50 | 105.70 | 108.85 | 107.28 | 104.20 | % | 0.45 | 1 | 0 | 0.81 | 0.96 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 240.00 | 103.35 | 106.50 | 104.93 | 102.65 | +17.52 | +20.58% | 0.44 | 2 | 27 | 0.77 | 0.95 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 242.50 | 100.70 | 104.15 | 102.43 | % | 0.42 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.33 | 5/29/2026 4:00:00 PM EST | |||
| 245.00 | 98.30 | 101.65 | 99.98 | 94.75 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.87 | 0.95 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 247.50 | 96.20 | 99.50 | 97.85 | % | 0.40 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.37 | 5/29/2026 4:00:00 PM EST | |||
| 250.00 | 93.80 | 97.20 | 95.50 | 90.76 | +25.49 | +39.06% | 0.38 | 4 | 44 | 0.92 | 0.94 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 252.50 | 91.45 | 94.90 | 93.18 | % | 0.37 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.40 | 5/29/2026 4:00:00 PM EST | |||
| 255.00 | 89.65 | 92.65 | 91.15 | 71.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.96 | 0.93 | 0.00 | -0.43 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 257.50 | 86.95 | 90.40 | 88.68 | % | 0.34 | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.45 | 5/29/2026 4:00:00 PM EST | |||
| 260.00 | 84.90 | 88.15 | 86.53 | 86.40 | +23.56 | +37.50% | 0.33 | 2 | 29 | 0.96 | 0.92 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 262.50 | 82.45 | 85.95 | 84.20 | % | 0.32 | 0 | 0 | 0.95 | 0.91 | 0.00 | -0.49 | 5/29/2026 4:00:00 PM EST | |||
| 265.00 | 80.50 | 83.75 | 82.13 | 74.62 | +16.12 | +27.56% | 0.31 | 2 | 34 | 0.98 | 0.90 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 267.50 | 78.80 | 81.60 | 80.20 | 72.05 | % | 0.30 | 1 | 0 | 1.00 | 0.90 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 270.00 | 76.10 | 78.95 | 77.53 | 74.94 | -6.14 | -7.58% | 0.29 | 2 | 20 | 1.00 | 0.89 | 0.00 | -0.55 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 272.50 | 73.90 | 77.30 | 75.60 | 66.12 | % | 0.28 | 1 | 0 | 0.99 | 0.88 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 275.00 | 71.95 | 75.20 | 73.58 | 55.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.99 | 0.88 | 0.00 | -0.60 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 277.50 | 70.00 | 72.80 | 71.40 | % | 0.26 | 0 | 0 | 1.00 | 0.87 | 0.00 | -0.62 | 5/29/2026 4:00:00 PM EST | |||
| 280.00 | 68.30 | 71.05 | 69.68 | 68.00 | +21.11 | +45.02% | 0.25 | 7 | 22 | 1.02 | 0.86 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 282.50 | 66.35 | 69.05 | 67.70 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.02 | 0.85 | 0.00 | -0.67 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 285.00 | 64.15 | 67.05 | 65.60 | 62.60 | -10.75 | -14.66% | 0.23 | 1 | 33 | 1.02 | 0.84 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 287.50 | 61.65 | 65.10 | 63.38 | 49.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | 0.83 | 0.00 | -0.71 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 290.00 | 59.95 | 63.20 | 61.58 | 51.55 | -21.15 | -29.10% | 0.21 | 1 | 74 | 1.02 | 0.82 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 292.50 | 58.05 | 61.30 | 59.68 | 52.55 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.02 | 0.81 | 0.00 | -0.75 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 295.00 | 56.20 | 59.40 | 57.80 | 57.61 | -3.54 | -5.79% | 0.20 | 1 | 24 | 1.02 | 0.80 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 297.50 | 54.70 | 57.55 | 56.13 | 53.20 | -9.60 | -15.29% | 0.19 | 1 | 24 | 1.03 | 0.79 | 0.00 | -0.80 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 300.00 | 52.45 | 55.90 | 54.18 | 51.50 | -4.50 | -8.04% | 0.18 | 6 | 148 | 1.02 | 0.78 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 302.50 | 50.75 | 54.00 | 52.38 | % | 0.17 | 0 | 0 | 1.02 | 0.77 | 0.00 | -0.84 | 5/29/2026 4:00:00 PM EST | |||
| 305.00 | 49.20 | 52.40 | 50.80 | 48.82 | -7.43 | -13.21% | 0.17 | 1 | 65 | 1.03 | 0.76 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 307.50 | 48.00 | 50.70 | 49.35 | % | 0.16 | 0 | 0 | 1.04 | 0.74 | 0.00 | -0.87 | 5/29/2026 4:00:00 PM EST | |||
| 310.00 | 45.50 | 49.00 | 47.25 | 38.80 | -12.20 | -23.93% | 0.15 | 5 | 48 | 1.02 | 0.73 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 312.50 | 44.30 | 47.40 | 45.85 | % | 0.15 | 0 | 0 | 1.03 | 0.72 | 0.00 | -0.91 | 5/29/2026 4:00:00 PM EST | |||
| 315.00 | 42.40 | 45.80 | 44.10 | 42.57 | -8.77 | -17.09% | 0.14 | 2 | 15 | 1.03 | 0.71 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 317.50 | 41.25 | 44.25 | 42.75 | % | 0.13 | 0 | 0 | 1.04 | 0.69 | 0.00 | -0.94 | 5/29/2026 4:00:00 PM EST | |||
| 320.00 | 39.20 | 42.60 | 40.90 | 34.95 | -10.00 | -22.25% | 0.13 | 6 | 50 | 1.02 | 0.68 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 322.50 | 38.50 | 41.25 | 39.88 | 35.12 | % | 0.12 | 6 | 0 | 1.04 | 0.67 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 325.00 | 37.15 | 39.70 | 38.43 | 33.72 | -8.68 | -20.48% | 0.12 | 1 | 7 | 1.04 | 0.65 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 327.50 | 35.55 | 38.40 | 36.98 | 36.55 | % | 0.11 | 2 | 0 | 1.04 | 0.64 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 330.00 | 33.95 | 37.00 | 35.48 | 30.87 | -8.03 | -20.65% | 0.11 | 16 | 21 | 1.04 | 0.63 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 332.50 | 33.05 | 35.70 | 34.38 | 32.30 | % | 0.10 | 14 | 0 | 1.05 | 0.61 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 335.00 | 31.70 | 34.40 | 33.05 | 32.00 | -6.10 | -16.01% | 0.10 | 4 | 101 | 1.05 | 0.60 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 337.50 | 30.35 | 33.15 | 31.75 | 30.70 | % | 0.09 | 7 | 0 | 1.05 | 0.58 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 340.00 | 29.40 | 31.80 | 30.60 | 26.82 | -8.61 | -24.31% | 0.09 | 25 | 46 | 1.05 | 0.57 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 342.50 | 28.25 | 30.65 | 29.45 | 27.65 | % | 0.09 | 2 | 0 | 1.05 | 0.56 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 345.00 | 26.85 | 28.80 | 27.83 | 24.65 | -8.85 | -26.42% | 0.08 | 22 | 20 | 1.03 | 0.54 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 347.50 | 25.70 | 28.05 | 26.88 | 26.50 | % | 0.08 | 5 | 0 | 1.04 | 0.53 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 350.00 | 24.85 | 26.80 | 25.83 | 22.50 | -5.85 | -20.64% | 0.07 | 32 | 73 | 1.04 | 0.51 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 352.50 | 23.90 | 26.15 | 25.03 | 20.96 | % | 0.07 | 1 | 0 | 1.05 | 0.50 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 355.00 | 22.80 | 25.15 | 23.98 | 20.70 | -6.85 | -24.87% | 0.07 | 21 | 22 | 1.05 | 0.49 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 357.50 | 21.35 | 24.15 | 22.75 | 23.20 | % | 0.06 | 1 | 0 | 1.04 | 0.47 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 360.00 | 20.85 | 23.10 | 21.98 | 19.04 | -4.96 | -20.67% | 0.06 | 31 | 117 | 1.05 | 0.46 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 362.50 | 19.35 | 22.45 | 20.90 | 22.40 | % | 0.06 | 22 | 0 | 1.04 | 0.45 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 365.00 | 18.45 | 21.40 | 19.93 | 17.25 | -9.25 | -34.91% | 0.05 | 11 | 7 | 1.04 | 0.43 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 367.50 | 17.45 | 20.60 | 19.03 | % | 0.05 | 0 | 0 | 1.04 | 0.42 | 0.01 | -1.00 | 5/29/2026 4:00:00 PM EST | |||
| 370.00 | 17.25 | 19.80 | 18.53 | 17.64 | -4.86 | -21.60% | 0.05 | 9 | 24 | 1.05 | 0.41 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 372.50 | 15.80 | 18.95 | 17.38 | % | 0.05 | 0 | 0 | 1.04 | 0.39 | 0.01 | -0.99 | 5/29/2026 4:00:00 PM EST | |||
| 375.00 | 15.00 | 18.15 | 16.58 | 14.24 | -5.56 | -28.09% | 0.04 | 3 | 5 | 1.04 | 0.38 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 377.50 | 14.45 | 17.35 | 15.90 | % | 0.04 | 0 | 0 | 1.04 | 0.37 | 0.01 | -0.97 | 5/29/2026 4:00:00 PM EST | |||
| 380.00 | 13.15 | 15.95 | 14.55 | 14.59 | -2.48 | -14.53% | 0.04 | 15 | 8 | 1.01 | 0.36 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 382.50 | 12.85 | 15.95 | 14.40 | % | 0.04 | 0 | 0 | 1.04 | 0.35 | 0.01 | -0.94 | 5/29/2026 4:00:00 PM EST | |||
| 385.00 | 12.00 | 14.65 | 13.33 | % | 0.03 | 0 | 0 | 1.02 | 0.33 | 0.01 | -0.93 | 5/29/2026 4:00:00 PM EST | |||
| 387.50 | 11.50 | 14.50 | 13.00 | % | 0.03 | 0 | 0 | 1.03 | 0.32 | 0.01 | -0.92 | 5/29/2026 4:00:00 PM EST | |||
| 390.00 | 10.90 | 13.35 | 12.13 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.02 | 0.31 | 0.00 | -0.90 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 392.50 | 10.35 | 13.25 | 11.80 | % | 0.03 | 0 | 0 | 1.03 | 0.30 | 0.00 | -0.89 | 5/29/2026 4:00:00 PM EST | |||
| 395.00 | 9.85 | 12.60 | 11.23 | 12.00 | % | 0.03 | 1 | 0 | 1.03 | 0.29 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 397.50 | 9.00 | 12.20 | 10.60 | % | 0.03 | 0 | 0 | 1.03 | 0.28 | 0.00 | -0.86 | 5/29/2026 4:00:00 PM EST | |||
| 400.00 | 9.00 | 11.10 | 10.05 | 10.28 | -3.82 | -27.10% | 0.03 | 15 | 35 | 1.03 | 0.27 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 402.50 | 8.30 | 11.10 | 9.70 | % | 0.02 | 0 | 0 | 1.03 | 0.26 | 0.00 | -0.83 | 5/29/2026 4:00:00 PM EST | |||
| 405.00 | 7.85 | 10.70 | 9.28 | % | 0.02 | 0 | 0 | 1.03 | 0.25 | 0.00 | -0.81 | 5/29/2026 4:00:00 PM EST | |||
| 407.50 | 7.25 | 10.15 | 8.70 | % | 0.02 | 0 | 0 | 1.03 | 0.24 | 0.00 | -0.79 | 5/29/2026 4:00:00 PM EST | |||
| 410.00 | 6.60 | 9.80 | 8.20 | 6.88 | -4.22 | -38.02% | 0.02 | 1 | 14 | 1.03 | 0.23 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 412.50 | 6.35 | 9.30 | 7.83 | % | 0.02 | 0 | 0 | 1.03 | 0.22 | 0.00 | -0.76 | 5/29/2026 4:00:00 PM EST | |||
| 415.00 | 6.25 | 8.90 | 7.58 | % | 0.02 | 0 | 0 | 1.04 | 0.22 | 0.00 | -0.75 | 5/29/2026 4:00:00 PM EST | |||
| 417.50 | 5.80 | 8.45 | 7.13 | % | 0.02 | 0 | 0 | 1.03 | 0.21 | 0.00 | -0.73 | 5/29/2026 4:00:00 PM EST | |||
| 420.00 | 5.45 | 7.75 | 6.60 | 7.45 | -1.75 | -19.03% | 0.02 | 1 | 43 | 1.02 | 0.20 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 422.50 | 5.15 | 7.85 | 6.50 | 6.95 | % | 0.02 | 1 | 0 | 1.04 | 0.19 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 425.00 | 5.00 | 7.50 | 6.25 | 6.50 | % | 0.01 | 30 | 0 | 1.04 | 0.19 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 427.50 | 4.70 | 7.10 | 5.90 | % | 0.01 | 0 | 0 | 1.04 | 0.18 | 0.00 | -0.66 | 5/29/2026 4:00:00 PM EST | |||
| 430.00 | 4.45 | 6.90 | 5.68 | % | 0.01 | 0 | 0 | 1.04 | 0.17 | 0.00 | -0.65 | 5/29/2026 4:00:00 PM EST | |||
| 432.50 | 4.05 | 6.45 | 5.25 | % | 0.01 | 0 | 0 | 1.03 | 0.17 | 0.00 | -0.63 | 5/29/2026 4:00:00 PM EST | |||
| 435.00 | 3.95 | 6.25 | 5.10 | % | 0.01 | 0 | 0 | 1.04 | 0.16 | 0.00 | -0.62 | 5/29/2026 4:00:00 PM EST | |||
| 437.50 | 3.75 | 5.95 | 4.85 | % | 0.01 | 0 | 0 | 1.04 | 0.15 | 0.00 | -0.60 | 5/29/2026 4:00:00 PM EST | |||
| 440.00 | 3.45 | 5.70 | 4.58 | % | 0.01 | 0 | 0 | 1.04 | 0.15 | 0.00 | -0.59 | 5/29/2026 4:00:00 PM EST | |||
| 442.50 | 3.35 | 5.50 | 4.43 | % | 0.01 | 0 | 0 | 1.05 | 0.14 | 0.00 | -0.57 | 5/29/2026 4:00:00 PM EST | |||
| 445.00 | 3.25 | 5.30 | 4.28 | % | 0.01 | 0 | 0 | 1.05 | 0.14 | 0.00 | -0.56 | 5/29/2026 4:00:00 PM EST | |||
| 447.50 | 3.05 | 5.05 | 4.05 | % | 0.01 | 0 | 0 | 1.05 | 0.13 | 0.00 | -0.54 | 5/29/2026 4:00:00 PM EST | |||
| 450.00 | 2.97 | 4.80 | 3.89 | 3.50 | % | 0.01 | 3 | 0 | 1.06 | 0.13 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 452.50 | 2.98 | 4.70 | 3.84 | % | 0.01 | 0 | 0 | 1.07 | 0.12 | 0.00 | -0.51 | 5/29/2026 4:00:00 PM EST | |||
| 455.00 | 2.93 | 4.45 | 3.69 | % | 0.01 | 0 | 0 | 1.07 | 0.12 | 0.00 | -0.50 | 5/29/2026 4:00:00 PM EST | |||
| 457.50 | 2.67 | 4.25 | 3.46 | % | 0.01 | 0 | 0 | 1.07 | 0.11 | 0.00 | -0.49 | 5/29/2026 4:00:00 PM EST | |||
| 460.00 | 2.52 | 4.05 | 3.29 | % | 0.01 | 0 | 0 | 1.07 | 0.11 | 0.00 | -0.47 | 5/29/2026 4:00:00 PM EST | |||
| 462.50 | 2.59 | 4.05 | 3.32 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.00 | -0.46 | 5/29/2026 4:00:00 PM EST | |||
| 465.00 | 2.48 | 3.75 | 3.12 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.00 | -0.45 | 5/29/2026 4:00:00 PM EST | |||
| 470.00 | 2.12 | 3.70 | 2.91 | % | 0.01 | 0 | 0 | 1.09 | 0.09 | 0.00 | -0.42 | 5/29/2026 4:00:00 PM EST | |||
| 475.00 | 2.09 | 3.20 | 2.65 | % | 0.01 | 0 | 0 | 1.10 | 0.08 | 0.00 | -0.40 | 5/29/2026 4:00:00 PM EST | |||
| 480.00 | 1.87 | 3.10 | 2.49 | 2.56 | % | 0.01 | 23 | 0 | 1.11 | 0.08 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 485.00 | 1.76 | 3.15 | 2.46 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.00 | -0.35 | 5/29/2026 4:00:00 PM EST | |||
| 490.00 | 1.69 | 2.63 | 2.16 | % | 0.00 | 0 | 0 | 1.13 | 0.07 | 0.00 | -0.33 | 5/29/2026 4:00:00 PM EST | |||
| 495.00 | 1.39 | 3.40 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.06 | 0.00 | -0.31 | 5/29/2026 4:00:00 PM EST | |||
| 500.00 | 1.50 | 2.15 | 1.83 | % | 0.00 | 0 | 0 | 1.14 | 0.06 | 0.00 | -0.30 | 5/29/2026 4:00:00 PM EST | |||
| 505.00 | 1.22 | 3.40 | 2.31 | % | 0.00 | 0 | 0 | 1.20 | 0.05 | 0.00 | -0.27 | 5/29/2026 4:00:00 PM EST | |||
| 510.00 | 1.21 | 3.35 | 2.28 | % | 0.00 | 0 | 0 | 1.23 | 0.05 | 0.00 | -0.25 | 5/29/2026 4:00:00 PM EST | |||
| 515.00 | 1.13 | 3.15 | 2.14 | % | 0.00 | 0 | 0 | 1.23 | 0.04 | 0.00 | -0.24 | 5/29/2026 4:00:00 PM EST | |||
| 520.00 | 0.03 | 3.20 | 1.62 | % | 0.00 | 0 | 0 | 1.39 | 0.04 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 525.00 | 0.22 | 2.25 | 1.24 | % | 0.00 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 530.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.36 | 0.03 | 0.00 | -0.18 | 5/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.21 | 0.61 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.26 | -0.19 | -42.23% | 0.00 | 1 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.17 | 1.09 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.79 | 0.42 | 0.32 | +0.10 | +45.46% | 0.00 | 1 | 40 | 1.75 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.21 | 1.11 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.37 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.23 | 1.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.33 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.24 | 1.12 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.29 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 2.25 | 1.13 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.25 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.95 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | 0.20 | -1.15 | -85.19% | 0.01 | 1 | 18 | 2.17 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.28 | 1.14 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 2.29 | 1.15 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.10 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.01 | 0.00 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 2.31 | 1.16 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.03 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.33 | 1.17 | 1.17 | -0.92 | -44.02% | 0.01 | 1 | 10 | 2.00 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.96 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.36 | 1.18 | 1.19 | +0.19 | +19.00% | 0.01 | 1 | 69 | 1.93 | 0.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | -0.06 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 195.00 | 0.15 | 2.41 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | -0.01 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 2.46 | 1.23 | 1.21 | +0.46 | +61.34% | 0.01 | 2 | 9 | 1.83 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 200.00 | 0.16 | 1.20 | 0.68 | 0.68 | +0.63 | +1,260.00% | 0.00 | 11 | 52 | 1.36 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 2.53 | 1.27 | 1.27 | +0.05 | +4.10% | 0.01 | 2 | 4 | 1.78 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.03 | 1.02 | 0.82 | -0.52 | -38.81% | 0.00 | 3 | 11 | 1.63 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 2.62 | 1.31 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | -0.01 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 2.65 | 1.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.32 | -0.01 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.73 | 1.37 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | -0.01 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.79 | 1.40 | 1.14 | -0.36 | -24.00% | 0.01 | 1 | 16 | 1.64 | -0.01 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.15 | 5/29/2026 4:00:00 PM EST | |||
| 220.00 | 0.27 | 2.04 | 1.16 | 0.80 | -0.13 | -13.98% | 0.01 | 5 | 21 | 1.26 | -0.02 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 3.05 | 1.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | -0.02 | 0.00 | -0.17 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 225.00 | 0.11 | 1.88 | 1.00 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.14 | -0.02 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.52 | -0.03 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 230.00 | 0.77 | 1.90 | 1.34 | 1.13 | -0.40 | -26.15% | 0.01 | 17 | 70 | 1.23 | -0.03 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.24 | 5/29/2026 4:00:00 PM EST | |||
| 235.00 | 0.30 | 2.62 | 1.46 | 1.50 | -0.50 | -25.00% | 0.01 | 1 | 22 | 1.17 | -0.04 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 237.50 | 0.17 | 3.05 | 1.61 | % | 0.01 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.30 | 5/29/2026 4:00:00 PM EST | |||
| 240.00 | 1.13 | 2.30 | 1.72 | 1.81 | -0.74 | -29.02% | 0.01 | 5 | 14 | 1.19 | -0.04 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 242.50 | 1.48 | 2.17 | 1.83 | 1.97 | % | 0.01 | 2 | 0 | 1.18 | -0.05 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 245.00 | 1.38 | 2.38 | 1.88 | 2.03 | -0.13 | -6.02% | 0.01 | 15 | 11 | 1.15 | -0.05 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 247.50 | 1.58 | 2.64 | 2.11 | 2.08 | % | 0.01 | 3 | 0 | 1.16 | -0.06 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 250.00 | 1.85 | 2.86 | 2.36 | 2.42 | -0.25 | -9.37% | 0.01 | 5 | 28 | 1.16 | -0.06 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 252.50 | 1.95 | 3.35 | 2.65 | % | 0.01 | 0 | 0 | 1.16 | -0.07 | 0.00 | -0.40 | 5/29/2026 4:00:00 PM EST | |||
| 255.00 | 2.34 | 2.97 | 2.66 | 2.83 | -1.15 | -28.90% | 0.01 | 9 | 21 | 1.14 | -0.07 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 257.50 | 2.71 | 3.50 | 3.11 | 3.00 | % | 0.01 | 3 | 0 | 1.15 | -0.08 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 260.00 | 2.69 | 4.05 | 3.37 | 3.64 | +0.05 | +1.40% | 0.01 | 5 | 56 | 1.15 | -0.08 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 262.50 | 3.05 | 4.50 | 3.78 | % | 0.01 | 0 | 0 | 1.16 | -0.09 | 0.00 | -0.49 | 5/29/2026 4:00:00 PM EST | |||
| 265.00 | 3.20 | 4.80 | 4.00 | 4.55 | +0.32 | +7.57% | 0.02 | 1 | 15 | 1.15 | -0.10 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 267.50 | 3.30 | 5.20 | 4.25 | % | 0.02 | 0 | 0 | 1.14 | -0.10 | 0.00 | -0.53 | 5/29/2026 4:00:00 PM EST | |||
| 270.00 | 4.00 | 5.20 | 4.60 | 4.78 | -0.22 | -4.40% | 0.02 | 45 | 60 | 1.13 | -0.11 | 0.00 | -0.55 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 272.50 | 3.95 | 5.95 | 4.95 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.12 | 0.00 | -0.58 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 275.00 | 4.25 | 6.40 | 5.33 | 5.83 | -0.62 | -9.62% | 0.02 | 3 | 16 | 1.12 | -0.12 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 277.50 | 5.05 | 6.65 | 5.85 | 15.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.13 | 0.00 | -0.62 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 280.00 | 5.45 | 7.00 | 6.23 | 6.73 | +0.18 | +2.75% | 0.02 | 26 | 20 | 1.12 | -0.14 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 282.50 | 5.90 | 7.45 | 6.68 | 6.98 | -7.22 | -50.85% | 0.02 | 2 | 2 | 1.12 | -0.15 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 285.00 | 6.60 | 7.90 | 7.25 | 7.50 | -0.20 | -2.60% | 0.03 | 21 | 77 | 1.12 | -0.16 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 287.50 | 6.90 | 8.45 | 7.68 | 8.37 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.11 | -0.17 | 0.00 | -0.71 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 290.00 | 7.55 | 9.00 | 8.28 | 8.00 | -0.90 | -10.12% | 0.03 | 10 | 23 | 1.11 | -0.18 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 292.50 | 7.60 | 9.75 | 8.68 | 8.67 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.10 | -0.19 | 0.00 | -0.75 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 295.00 | 8.65 | 10.25 | 9.45 | 10.50 | +1.03 | +10.88% | 0.03 | 7 | 23 | 1.11 | -0.20 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 297.50 | 9.25 | 11.30 | 10.28 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.11 | -0.21 | 0.00 | -0.80 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 300.00 | 9.95 | 11.80 | 10.88 | 12.07 | +1.47 | +13.87% | 0.04 | 33 | 52 | 1.11 | -0.22 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 302.50 | 10.65 | 12.75 | 11.70 | % | 0.04 | 0 | 0 | 1.11 | -0.23 | 0.00 | -0.84 | 5/29/2026 4:00:00 PM EST | |||
| 305.00 | 11.35 | 13.60 | 12.48 | 24.28 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.11 | -0.24 | 0.00 | -0.86 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 307.50 | 12.15 | 14.25 | 13.20 | % | 0.04 | 0 | 0 | 1.10 | -0.26 | 0.00 | -0.87 | 5/29/2026 4:00:00 PM EST | |||
| 310.00 | 12.75 | 15.15 | 13.95 | 15.60 | +1.33 | +9.32% | 0.04 | 12 | 18 | 1.10 | -0.27 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 312.50 | 13.80 | 16.00 | 14.90 | 17.40 | +1.45 | +9.10% | 0.05 | 3 | 1 | 1.10 | -0.28 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 315.00 | 15.05 | 16.80 | 15.93 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.11 | -0.29 | 0.00 | -0.93 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 317.50 | 15.75 | 17.80 | 16.78 | 17.65 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.10 | -0.31 | 0.00 | -0.94 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 320.00 | 16.30 | 18.75 | 17.53 | 18.55 | +0.25 | +1.37% | 0.05 | 22 | 42 | 1.09 | -0.32 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 322.50 | 17.40 | 19.90 | 18.65 | % | 0.06 | 0 | 0 | 1.10 | -0.33 | 0.01 | -0.97 | 5/29/2026 4:00:00 PM EST | |||
| 325.00 | 19.00 | 20.80 | 19.90 | 21.87 | +2.20 | +11.19% | 0.06 | 1 | 3 | 1.10 | -0.35 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 327.50 | 20.10 | 21.80 | 20.95 | 22.30 | +2.23 | +11.12% | 0.06 | 3 | 1 | 1.10 | -0.36 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 330.00 | 21.20 | 23.05 | 22.13 | 27.60 | -1.40 | -4.83% | 0.07 | 1 | 2 | 1.10 | -0.37 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 332.50 | 21.55 | 24.20 | 22.88 | 24.90 | +0.20 | +0.81% | 0.07 | 1 | 1 | 1.09 | -0.39 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 335.00 | 22.85 | 25.45 | 24.15 | 28.00 | +2.08 | +8.03% | 0.07 | 1 | 4 | 1.09 | -0.40 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 337.50 | 24.30 | 26.70 | 25.50 | 27.40 | % | 0.08 | 3 | 0 | 1.09 | -0.42 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 340.00 | 26.10 | 27.50 | 26.80 | 27.85 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.10 | -0.43 | 0.01 | -1.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 342.50 | 26.70 | 29.45 | 28.08 | % | 0.08 | 0 | 0 | 1.10 | -0.44 | 0.01 | -1.03 | 5/29/2026 4:00:00 PM EST | |||
| 345.00 | 28.10 | 30.55 | 29.33 | 30.42 | +1.90 | +6.67% | 0.09 | 4 | 10 | 1.09 | -0.46 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 347.50 | 29.55 | 32.05 | 30.80 | % | 0.09 | 0 | 0 | 1.09 | -0.47 | 0.01 | -1.03 | 5/29/2026 4:00:00 PM EST | |||
| 350.00 | 30.40 | 33.60 | 32.00 | 37.00 | +5.82 | +18.67% | 0.09 | 1 | 24 | 1.09 | -0.49 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 352.50 | 32.35 | 35.25 | 33.80 | % | 0.10 | 0 | 0 | 1.10 | -0.50 | 0.01 | -1.03 | 5/29/2026 4:00:00 PM EST | |||
| 355.00 | 33.60 | 36.40 | 35.00 | 40.00 | +5.00 | +14.29% | 0.10 | 2 | 3 | 1.09 | -0.51 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 357.50 | 35.25 | 38.15 | 36.70 | % | 0.10 | 0 | 0 | 1.10 | -0.53 | 0.01 | -1.03 | 5/29/2026 4:00:00 PM EST | |||
| 360.00 | 36.65 | 39.60 | 38.13 | 37.70 | -2.10 | -5.28% | 0.11 | 3 | 3 | 1.09 | -0.54 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 362.50 | 39.30 | 41.35 | 40.33 | % | 0.11 | 0 | 0 | 1.12 | -0.55 | 0.01 | -1.02 | 5/29/2026 4:00:00 PM EST | |||
| 365.00 | 39.40 | 43.15 | 41.28 | 41.30 | % | 0.11 | 3 | 0 | 1.09 | -0.57 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 367.50 | 41.10 | 44.00 | 42.55 | % | 0.12 | 0 | 0 | 1.08 | -0.58 | 0.01 | -1.00 | 5/29/2026 4:00:00 PM EST | |||
| 370.00 | 43.30 | 46.25 | 44.78 | % | 0.12 | 0 | 0 | 1.10 | -0.59 | 0.01 | -1.00 | 5/29/2026 4:00:00 PM EST | |||
| 372.50 | 44.45 | 48.00 | 46.23 | % | 0.12 | 0 | 0 | 1.09 | -0.61 | 0.01 | -0.99 | 5/29/2026 4:00:00 PM EST | |||
| 375.00 | 46.35 | 49.80 | 48.08 | 52.43 | +5.58 | +11.91% | 0.13 | 1 | 1 | 1.10 | -0.62 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 377.50 | 47.85 | 51.55 | 49.70 | % | 0.13 | 0 | 0 | 1.09 | -0.63 | 0.01 | -0.97 | 5/29/2026 4:00:00 PM EST | |||
| 380.00 | 49.85 | 53.35 | 51.60 | 80.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -0.64 | 0.01 | -0.96 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 382.50 | 51.50 | 55.15 | 53.33 | % | 0.14 | 0 | 0 | 1.10 | -0.65 | 0.01 | -0.94 | 5/29/2026 4:00:00 PM EST | |||
| 385.00 | 53.20 | 57.00 | 55.10 | % | 0.14 | 0 | 0 | 1.10 | -0.67 | 0.01 | -0.93 | 5/29/2026 4:00:00 PM EST | |||
| 387.50 | 55.15 | 58.85 | 57.00 | % | 0.15 | 0 | 0 | 1.10 | -0.68 | 0.01 | -0.92 | 5/29/2026 4:00:00 PM EST | |||
| 390.00 | 57.00 | 60.75 | 58.88 | % | 0.15 | 0 | 0 | 1.10 | -0.69 | 0.00 | -0.90 | 5/29/2026 4:00:00 PM EST | |||
| 392.50 | 58.95 | 62.60 | 60.78 | % | 0.15 | 0 | 0 | 1.10 | -0.70 | 0.00 | -0.89 | 5/29/2026 4:00:00 PM EST | |||
| 395.00 | 61.40 | 64.75 | 63.08 | % | 0.16 | 0 | 0 | 1.11 | -0.71 | 0.00 | -0.87 | 5/29/2026 4:00:00 PM EST | |||
| 397.50 | 63.55 | 66.65 | 65.10 | 66.30 | % | 0.16 | 1 | 0 | 1.13 | -0.72 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 400.00 | 65.50 | 68.65 | 67.08 | % | 0.17 | 0 | 0 | 1.12 | -0.73 | 0.00 | -0.84 | 5/29/2026 4:00:00 PM EST | |||
| 402.50 | 66.85 | 70.70 | 68.78 | % | 0.17 | 0 | 0 | 1.11 | -0.74 | 0.00 | -0.83 | 5/29/2026 4:00:00 PM EST | |||
| 405.00 | 69.45 | 72.75 | 71.10 | % | 0.18 | 0 | 0 | 1.13 | -0.75 | 0.00 | -0.81 | 5/29/2026 4:00:00 PM EST | |||
| 407.50 | 70.95 | 74.15 | 72.55 | % | 0.18 | 0 | 0 | 1.11 | -0.76 | 0.00 | -0.79 | 5/29/2026 4:00:00 PM EST | |||
| 410.00 | 73.10 | 76.95 | 75.03 | 106.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.77 | 0.00 | -0.78 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 412.50 | 75.20 | 78.90 | 77.05 | % | 0.19 | 0 | 0 | 1.11 | -0.78 | 0.00 | -0.76 | 5/29/2026 4:00:00 PM EST | |||
| 415.00 | 77.90 | 80.60 | 79.25 | % | 0.19 | 0 | 0 | 1.13 | -0.78 | 0.00 | -0.75 | 5/29/2026 4:00:00 PM EST | |||
| 417.50 | 79.45 | 83.30 | 81.38 | 81.42 | % | 0.19 | 1 | 0 | 1.13 | -0.79 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 420.00 | 82.35 | 85.25 | 83.80 | 94.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.80 | 0.00 | -0.71 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 422.50 | 83.80 | 87.30 | 85.55 | 90.39 | % | 0.20 | 1 | 0 | 1.13 | -0.81 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 425.00 | 86.50 | 89.65 | 88.08 | % | 0.21 | 0 | 0 | 1.15 | -0.81 | 0.00 | -0.68 | 5/29/2026 4:00:00 PM EST | |||
| 427.50 | 88.25 | 91.70 | 89.98 | % | 0.21 | 0 | 0 | 1.13 | -0.82 | 0.00 | -0.66 | 5/29/2026 4:00:00 PM EST | |||
| 430.00 | 91.10 | 94.15 | 92.63 | % | 0.22 | 0 | 0 | 1.15 | -0.83 | 0.00 | -0.65 | 5/29/2026 4:00:00 PM EST | |||
| 432.50 | 92.70 | 96.25 | 94.48 | % | 0.22 | 0 | 0 | 1.14 | -0.83 | 0.00 | -0.63 | 5/29/2026 4:00:00 PM EST | |||
| 435.00 | 94.95 | 98.40 | 96.68 | % | 0.22 | 0 | 0 | 1.14 | -0.84 | 0.00 | -0.62 | 5/29/2026 4:00:00 PM EST | |||
| 437.50 | 97.65 | 100.60 | 99.13 | % | 0.23 | 0 | 0 | 1.15 | -0.85 | 0.00 | -0.60 | 5/29/2026 4:00:00 PM EST | |||
| 440.00 | 100.05 | 102.70 | 101.38 | % | 0.23 | 0 | 0 | 1.15 | -0.85 | 0.00 | -0.59 | 5/29/2026 4:00:00 PM EST | |||
| 442.50 | 101.80 | 105.00 | 103.40 | % | 0.23 | 0 | 0 | 1.15 | -0.86 | 0.00 | -0.57 | 5/29/2026 4:00:00 PM EST | |||
| 445.00 | 104.75 | 107.65 | 106.20 | % | 0.24 | 0 | 0 | 1.18 | -0.86 | 0.00 | -0.56 | 5/29/2026 4:00:00 PM EST | |||
| 447.50 | 106.65 | 110.10 | 108.38 | % | 0.24 | 0 | 0 | 1.17 | -0.87 | 0.00 | -0.54 | 5/29/2026 4:00:00 PM EST | |||
| 450.00 | 109.45 | 111.90 | 110.68 | % | 0.25 | 0 | 0 | 1.14 | -0.87 | 0.00 | -0.53 | 5/29/2026 4:00:00 PM EST | |||
| 452.50 | 111.90 | 114.45 | 113.18 | % | 0.25 | 0 | 0 | 1.20 | -0.88 | 0.00 | -0.51 | 5/29/2026 4:00:00 PM EST | |||
| 455.00 | 113.45 | 116.85 | 115.15 | % | 0.25 | 0 | 0 | 1.16 | -0.88 | 0.00 | -0.50 | 5/29/2026 4:00:00 PM EST | |||
| 457.50 | 116.00 | 119.40 | 117.70 | % | 0.26 | 0 | 0 | 1.19 | -0.89 | 0.00 | -0.49 | 5/29/2026 4:00:00 PM EST | |||
| 460.00 | 118.20 | 121.25 | 119.73 | % | 0.26 | 0 | 0 | 1.14 | -0.89 | 0.00 | -0.47 | 5/29/2026 4:00:00 PM EST | |||
| 462.50 | 120.55 | 124.15 | 122.35 | % | 0.26 | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.46 | 5/29/2026 4:00:00 PM EST | |||
| 465.00 | 122.90 | 126.05 | 124.48 | % | 0.27 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.45 | 5/29/2026 4:00:00 PM EST | |||
| 470.00 | 127.70 | 130.85 | 129.28 | % | 0.28 | 0 | 0 | 1.23 | -0.91 | 0.00 | -0.42 | 5/29/2026 4:00:00 PM EST | |||
| 475.00 | 132.50 | 135.60 | 134.05 | % | 0.28 | 0 | 0 | 1.24 | -0.92 | 0.00 | -0.40 | 5/29/2026 4:00:00 PM EST | |||
| 480.00 | 137.30 | 140.70 | 139.00 | % | 0.29 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.38 | 5/29/2026 4:00:00 PM EST | |||
| 485.00 | 142.15 | 145.35 | 143.75 | % | 0.30 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.35 | 5/29/2026 4:00:00 PM EST | |||
| 490.00 | 147.00 | 150.25 | 148.63 | % | 0.30 | 0 | 0 | 1.27 | -0.93 | 0.00 | -0.33 | 5/29/2026 4:00:00 PM EST | |||
| 495.00 | 151.85 | 155.45 | 153.65 | % | 0.31 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.31 | 5/29/2026 4:00:00 PM EST | |||
| 500.00 | 156.70 | 160.35 | 158.53 | % | 0.32 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.30 | 5/29/2026 4:00:00 PM EST | |||
| 505.00 | 161.60 | 165.35 | 163.48 | % | 0.32 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.27 | 5/29/2026 4:00:00 PM EST | |||
| 510.00 | 166.50 | 170.25 | 168.38 | % | 0.33 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.25 | 5/29/2026 4:00:00 PM EST | |||
| 515.00 | 171.40 | 174.85 | 173.13 | % | 0.34 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.24 | 5/29/2026 4:00:00 PM EST | |||
| 520.00 | 176.30 | 179.90 | 178.10 | % | 0.34 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 525.00 | 181.25 | 185.05 | 183.15 | % | 0.35 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.20 | 5/29/2026 4:00:00 PM EST | |||
| 530.00 | 186.15 | 189.65 | 187.90 | % | 0.35 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.18 | 5/29/2026 4:00:00 PM EST |