Options Chain for ASTERA LABS INC COM (ALAB) - $243.75 as of 5/20/2026 7:36:02 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 | 190.70 | 194.30 | 192.50 | % | 2.03 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 100.00 | 185.70 | 188.85 | 187.28 | 89.00 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 105.00 | 180.95 | 183.90 | 182.43 | % | 1.74 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 110.00 | 175.75 | 179.10 | 177.43 | 106.14 | 0.00 | 0.00% | 1.61 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 111.00 | 174.75 | 178.00 | 176.38 | % | 1.59 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 112.00 | 173.75 | 176.90 | 175.33 | 77.60 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 113.00 | 172.75 | 175.90 | 174.33 | % | 1.54 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 114.00 | 171.80 | 174.95 | 173.38 | 75.80 | 0.00 | 0.00% | 1.52 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 115.00 | 170.80 | 174.05 | 172.43 | 133.95 | 0.00 | 0.00% | 1.50 | 0 | 44 | 2.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 116.00 | 169.80 | 172.95 | 171.38 | % | 1.48 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 117.00 | 169.05 | 172.00 | 170.53 | 92.75 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 118.00 | 167.80 | 170.95 | 169.38 | % | 1.44 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 119.00 | 166.80 | 170.00 | 168.40 | % | 1.42 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 120.00 | 166.05 | 169.00 | 167.53 | 71.70 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 121.00 | 164.80 | 167.95 | 166.38 | 70.75 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 122.00 | 163.80 | 166.95 | 165.38 | 84.30 | 0.00 | 0.00% | 1.36 | 0 | 15 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 123.00 | 162.85 | 165.95 | 164.40 | % | 1.34 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 124.00 | 161.85 | 165.00 | 163.43 | 91.35 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 125.00 | 161.10 | 164.00 | 162.55 | 66.75 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 126.00 | 160.50 | 163.05 | 161.78 | 111.75 | 0.00 | 0.00% | 1.28 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 127.00 | 158.85 | 162.05 | 160.45 | 138.19 | % | 1.26 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 128.00 | 157.85 | 161.10 | 159.48 | % | 1.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 129.00 | 156.85 | 160.00 | 158.43 | 90.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 130.00 | 155.90 | 159.10 | 157.50 | 86.65 | 0.00 | 0.00% | 1.21 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 131.00 | 154.90 | 158.15 | 156.53 | 61.15 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 132.00 | 153.90 | 157.55 | 155.73 | 141.65 | % | 1.18 | 1 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 133.00 | 152.90 | 156.10 | 154.50 | % | 1.16 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 134.00 | 151.90 | 155.00 | 153.45 | 82.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 135.00 | 150.90 | 154.05 | 152.48 | 92.64 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 136.00 | 149.95 | 153.05 | 151.50 | 99.00 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 137.00 | 148.95 | 152.15 | 150.55 | 55.18 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 138.00 | 147.95 | 151.10 | 149.53 | 85.40 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 139.00 | 147.20 | 150.15 | 148.68 | 68.60 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 140.00 | 145.95 | 149.15 | 147.55 | 109.99 | 0.00 | 0.00% | 1.05 | 0 | 4 | 2.08 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 145.00 | 141.05 | 144.15 | 142.60 | 83.20 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.00 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 150.00 | 136.10 | 139.15 | 137.63 | 116.55 | +51.83 | +80.09% | 0.92 | 1 | 8 | 1.93 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 152.50 | 133.65 | 136.75 | 135.20 | % | 0.89 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 155.00 | 131.15 | 134.20 | 132.68 | 57.62 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.86 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 157.50 | 128.70 | 131.80 | 130.25 | 94.29 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 160.00 | 126.25 | 129.30 | 127.78 | 44.75 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.79 | 0.99 | 0.00 | -0.06 | 4/23/2026 | 5/20/2026 4:00:07 PM EST |
| 162.50 | 123.80 | 127.00 | 125.40 | 69.40 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.76 | 0.99 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 165.00 | 121.35 | 124.55 | 122.95 | 53.30 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.74 | 0.99 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 167.50 | 118.90 | 122.10 | 120.50 | 59.45 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.75 | 0.98 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 170.00 | 116.70 | 119.55 | 118.13 | 63.45 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.71 | 0.98 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 172.50 | 114.05 | 117.10 | 115.58 | 43.34 | 0.00 | 0.00% | 0.67 | 0 | 39 | 1.65 | 0.98 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 175.00 | 111.65 | 114.75 | 113.20 | 71.19 | 0.00 | 0.00% | 0.65 | 0 | 41 | 1.62 | 0.98 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 177.50 | 109.20 | 112.40 | 110.80 | % | 0.62 | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.13 | 5/20/2026 4:00:07 PM EST | |||
| 180.00 | 106.80 | 109.80 | 108.30 | 100.90 | +30.05 | +42.42% | 0.60 | 10 | 19 | 1.57 | 0.97 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 182.50 | 104.35 | 107.45 | 105.90 | 44.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.55 | 0.97 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 185.00 | 101.95 | 105.15 | 103.55 | 81.69 | +31.26 | +61.99% | 0.56 | 1 | 4 | 1.52 | 0.97 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 187.50 | 99.60 | 102.70 | 101.15 | 64.60 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.51 | 0.96 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 190.00 | 97.20 | 100.45 | 98.83 | 94.93 | +63.60 | +203.00% | 0.52 | 11 | 19 | 1.51 | 0.96 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 192.50 | 94.80 | 97.95 | 96.38 | 55.70 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.45 | 0.96 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 195.00 | 92.60 | 95.55 | 94.08 | 83.95 | +57.18 | +213.60% | 0.48 | 4 | 34 | 1.46 | 0.95 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 197.50 | 90.75 | 93.20 | 91.98 | 78.00 | +53.80 | +222.32% | 0.47 | 1 | 9 | 1.45 | 0.95 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 200.00 | 88.45 | 90.95 | 89.70 | 87.50 | +33.15 | +61.00% | 0.45 | 36 | 115 | 1.43 | 0.94 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 202.50 | 85.40 | 88.70 | 87.05 | 80.17 | +51.02 | +175.03% | 0.43 | 2 | 18 | 1.13 | 0.94 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 205.00 | 83.40 | 86.20 | 84.80 | 82.00 | +35.40 | +75.97% | 0.41 | 3 | 49 | 1.16 | 0.93 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 207.50 | 81.15 | 84.10 | 82.63 | % | 0.40 | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.30 | 5/20/2026 4:00:07 PM EST | |||
| 210.00 | 78.50 | 81.80 | 80.15 | 66.15 | +19.10 | +40.60% | 0.38 | 10 | 49 | 1.17 | 0.92 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 212.50 | 76.60 | 79.55 | 78.08 | 56.17 | +13.08 | +30.36% | 0.37 | 1 | 27 | 1.17 | 0.91 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 215.00 | 74.65 | 77.15 | 75.90 | 74.00 | +36.95 | +99.73% | 0.35 | 2 | 20 | 1.17 | 0.91 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 217.50 | 71.75 | 75.60 | 73.68 | 60.33 | +19.93 | +49.34% | 0.34 | 2 | 13 | 1.17 | 0.90 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 220.00 | 69.85 | 73.00 | 71.43 | 69.47 | +29.47 | +73.68% | 0.32 | 30 | 130 | 1.15 | 0.89 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 222.50 | 67.45 | 70.65 | 69.05 | 59.96 | +37.61 | +168.28% | 0.31 | 3 | 21 | 1.13 | 0.89 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 225.00 | 66.05 | 68.05 | 67.05 | 67.32 | +30.32 | +81.95% | 0.30 | 48 | 421 | 1.14 | 0.88 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 227.50 | 63.15 | 66.55 | 64.85 | 60.25 | +25.60 | +73.89% | 0.29 | 1 | 423 | 1.13 | 0.87 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 230.00 | 61.85 | 63.85 | 62.85 | 57.00 | +27.00 | +90.00% | 0.27 | 91 | 189 | 1.13 | 0.86 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 232.50 | 59.25 | 62.35 | 60.80 | 34.25 | +1.27 | +3.86% | 0.26 | 2 | 2 | 1.12 | 0.85 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 235.00 | 57.45 | 59.75 | 58.60 | 50.10 | +19.43 | +63.36% | 0.25 | 8 | 110 | 1.11 | 0.84 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 237.50 | 55.00 | 58.10 | 56.55 | % | 0.24 | 0 | 0 | 1.10 | 0.83 | 0.00 | -0.51 | 5/20/2026 4:00:07 PM EST | |||
| 240.00 | 53.50 | 56.55 | 55.03 | 51.15 | +25.01 | +95.68% | 0.23 | 5 | 41 | 1.12 | 0.82 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 242.50 | 51.80 | 54.75 | 53.28 | 44.11 | +21.11 | +91.79% | 0.22 | 1 | 8 | 1.13 | 0.81 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 245.00 | 49.60 | 52.45 | 51.03 | 43.00 | +18.79 | +77.62% | 0.21 | 9 | 40 | 1.10 | 0.79 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 247.50 | 48.05 | 50.60 | 49.33 | 40.50 | +17.00 | +72.34% | 0.20 | 23 | 8 | 1.11 | 0.78 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 250.00 | 45.70 | 48.50 | 47.10 | 46.73 | +28.73 | +159.62% | 0.19 | 76 | 192 | 1.08 | 0.77 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 252.50 | 44.35 | 46.85 | 45.60 | 24.18 | +2.93 | +13.79% | 0.18 | 1 | 5 | 1.09 | 0.75 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 255.00 | 42.50 | 45.10 | 43.80 | 43.01 | +22.77 | +112.50% | 0.17 | 19 | 49 | 1.08 | 0.74 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 260.00 | 40.20 | 41.35 | 40.78 | 41.00 | +23.90 | +139.77% | 0.16 | 170 | 166 | 1.09 | 0.71 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 265.00 | 35.70 | 38.50 | 37.10 | 36.00 | +20.79 | +136.69% | 0.14 | 58 | 41 | 1.06 | 0.68 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 270.00 | 32.75 | 35.65 | 34.20 | 32.20 | +20.02 | +164.37% | 0.13 | 58 | 81 | 1.06 | 0.65 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 275.00 | 30.05 | 32.80 | 31.43 | 32.00 | +18.42 | +135.65% | 0.11 | 65 | 59 | 1.06 | 0.62 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 280.00 | 28.15 | 30.05 | 29.10 | 29.10 | +17.38 | +148.30% | 0.10 | 29 | 19 | 1.07 | 0.59 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 285.00 | 25.50 | 27.60 | 26.55 | 26.15 | +17.70 | +209.47% | 0.09 | 28 | 9 | 1.07 | 0.56 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 290.00 | 22.65 | 25.20 | 23.93 | 23.78 | +13.23 | +125.41% | 0.08 | 63 | 13 | 1.05 | 0.53 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 295.00 | 20.45 | 23.00 | 21.73 | 21.33 | +12.88 | +152.43% | 0.07 | 8 | 4 | 1.05 | 0.49 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 300.00 | 19.05 | 21.00 | 20.03 | 19.30 | +12.42 | +180.53% | 0.07 | 98 | 134 | 1.06 | 0.46 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 305.00 | 17.10 | 19.15 | 18.13 | 17.25 | % | 0.06 | 8 | 0 | 1.06 | 0.44 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 310.00 | 15.10 | 17.40 | 16.25 | 14.90 | +13.66 | +1,101.62% | 0.05 | 20 | 1 | 1.05 | 0.41 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 320.00 | 12.30 | 14.25 | 13.28 | 13.05 | +9.05 | +226.25% | 0.04 | 79 | 63 | 1.05 | 0.35 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 330.00 | 9.75 | 12.00 | 10.88 | 10.78 | % | 0.03 | 8 | 0 | 1.05 | 0.31 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 340.00 | 8.05 | 9.70 | 8.88 | 8.67 | % | 0.03 | 1 | 0 | 1.06 | 0.27 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 350.00 | 6.45 | 8.15 | 7.30 | 7.45 | % | 0.02 | 200 | 0 | 1.07 | 0.23 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 360.00 | 5.15 | 6.80 | 5.98 | 5.95 | % | 0.02 | 17 | 0 | 1.08 | 0.20 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 370.00 | 4.50 | 5.40 | 4.95 | 2.66 | % | 0.01 | 2 | 0 | 1.09 | 0.17 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 380.00 | 3.85 | 4.70 | 4.28 | 4.25 | % | 0.01 | 26 | 0 | 1.11 | 0.14 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 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 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 112.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 113.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 114.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 2.19 | 1.10 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 118.00 | 0.00 | 0.83 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 2.21 | 1.11 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 2.21 | 1.11 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 2.22 | 1.11 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 2.22 | 1.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.17 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 2.23 | 1.12 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 2.24 | 1.12 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 128.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 129.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.69 | 0.35 | 0.58 | -0.53 | -47.75% | 0.00 | 1 | 78 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 131.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.24 | -66.67% | 0.00 | 1 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 132.00 | 0.00 | 2.26 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 133.00 | 0.00 | 2.27 | 1.14 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 134.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 136.00 | 0.02 | 2.29 | 1.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 2.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 2.30 | 1.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 2.31 | 1.16 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 140.00 | 0.20 | 0.22 | 0.21 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.34 | 0.67 | 0.33 | -0.54 | -62.07% | 0.00 | 29 | 27 | 1.88 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.80 | +0.36 | +81.82% | 0.00 | 2 | 32 | 1.44 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 2.46 | 1.23 | 1.08 | +0.58 | +116.00% | 0.01 | 3 | 4 | 2.00 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 155.00 | 0.05 | 2.49 | 1.27 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.53 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 157.50 | 0.01 | 1.15 | 0.58 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | -0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 160.00 | 0.25 | 0.79 | 0.52 | 0.89 | -0.01 | -1.12% | 0.00 | 2 | 101 | 1.38 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 162.50 | 0.24 | 0.92 | 0.58 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 165.00 | 0.30 | 0.90 | 0.60 | 0.58 | -0.45 | -43.69% | 0.00 | 7 | 556 | 1.34 | -0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 167.50 | 0.34 | 1.17 | 0.76 | 0.80 | -0.46 | -36.51% | 0.00 | 1 | 42 | 1.36 | -0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 170.00 | 0.50 | 1.01 | 0.76 | 1.00 | -0.32 | -24.25% | 0.00 | 8 | 83 | 1.34 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 172.50 | 0.41 | 1.14 | 0.78 | 1.33 | -0.90 | -40.36% | 0.00 | 2 | 15 | 1.30 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 175.00 | 0.40 | 1.22 | 0.81 | 1.00 | -0.72 | -41.86% | 0.00 | 11 | 80 | 1.28 | -0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 177.50 | 0.44 | 1.03 | 0.74 | 1.02 | -0.78 | -43.34% | 0.00 | 5 | 15 | 1.23 | -0.03 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 180.00 | 0.44 | 1.34 | 0.89 | 1.11 | -0.71 | -39.02% | 0.00 | 50 | 283 | 1.24 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 182.50 | 0.64 | 1.52 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | -0.03 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 185.00 | 1.10 | 1.68 | 1.39 | 1.75 | -0.63 | -26.48% | 0.01 | 6 | 18 | 1.30 | -0.03 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 187.50 | 0.73 | 1.76 | 1.25 | 1.30 | -5.59 | -81.14% | 0.01 | 2 | 17 | 1.23 | -0.04 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 190.00 | 0.87 | 2.17 | 1.52 | 1.50 | -1.77 | -54.13% | 0.01 | 12 | 44 | 1.24 | -0.04 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 192.50 | 1.03 | 2.16 | 1.60 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | -0.04 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 195.00 | 1.14 | 2.57 | 1.86 | 2.54 | -5.56 | -68.65% | 0.01 | 3 | 8 | 1.23 | -0.05 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 197.50 | 1.40 | 2.36 | 1.88 | 2.22 | -8.58 | -79.45% | 0.01 | 2 | 23 | 1.21 | -0.05 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 200.00 | 1.38 | 2.43 | 1.91 | 2.04 | -2.41 | -54.16% | 0.01 | 111 | 63 | 1.18 | -0.06 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 202.50 | 1.67 | 2.64 | 2.16 | 2.50 | -2.97 | -54.30% | 0.01 | 2 | 14 | 1.18 | -0.06 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 205.00 | 1.84 | 2.89 | 2.37 | 2.30 | -2.88 | -55.60% | 0.01 | 27 | 42 | 1.18 | -0.07 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 207.50 | 2.10 | 3.10 | 2.60 | 2.40 | -9.60 | -80.00% | 0.01 | 1 | 8 | 1.17 | -0.07 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 210.00 | 2.17 | 3.15 | 2.66 | 2.66 | -4.24 | -61.45% | 0.01 | 16 | 67 | 1.15 | -0.08 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 212.50 | 2.62 | 3.80 | 3.21 | % | 0.02 | 0 | 0 | 1.17 | -0.09 | 0.00 | -0.33 | 5/20/2026 4:00:07 PM EST | |||
| 215.00 | 2.90 | 4.10 | 3.50 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.17 | -0.09 | 0.00 | -0.34 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 217.50 | 3.15 | 4.35 | 3.75 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.16 | -0.10 | 0.00 | -0.36 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 220.00 | 3.20 | 4.30 | 3.75 | 4.06 | -5.26 | -56.44% | 0.02 | 24 | 13 | 1.12 | -0.11 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 222.50 | 3.85 | 5.00 | 4.43 | 5.92 | % | 0.02 | 1 | 0 | 1.14 | -0.11 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 225.00 | 4.00 | 4.95 | 4.48 | 4.60 | -6.81 | -59.69% | 0.02 | 130 | 5 | 1.11 | -0.12 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 227.50 | 4.60 | 5.75 | 5.18 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.13 | 0.00 | -0.44 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 230.00 | 4.90 | 6.25 | 5.58 | 5.72 | -7.67 | -57.29% | 0.02 | 3 | 13 | 1.12 | -0.14 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 232.50 | 5.20 | 6.80 | 6.00 | 7.55 | % | 0.03 | 36 | 0 | 1.11 | -0.15 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 235.00 | 5.95 | 6.65 | 6.30 | 7.20 | -11.62 | -61.75% | 0.03 | 33 | 2 | 1.10 | -0.16 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 237.50 | 6.40 | 7.10 | 6.75 | 18.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | -0.17 | 0.00 | -0.51 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 240.00 | 7.00 | 7.60 | 7.30 | 7.20 | -10.10 | -58.39% | 0.03 | 220 | 31 | 1.08 | -0.18 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 242.50 | 7.45 | 8.20 | 7.83 | 12.10 | % | 0.03 | 60 | 0 | 1.08 | -0.19 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 245.00 | 8.10 | 8.75 | 8.43 | 8.95 | % | 0.03 | 40 | 0 | 1.08 | -0.21 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 247.50 | 8.75 | 9.40 | 9.08 | 11.70 | % | 0.04 | 3 | 0 | 1.07 | -0.22 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 250.00 | 9.15 | 10.15 | 9.65 | 9.94 | -11.51 | -53.66% | 0.04 | 21 | 6 | 1.06 | -0.23 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 252.50 | 9.85 | 10.90 | 10.38 | 11.50 | % | 0.04 | 3 | 0 | 1.06 | -0.25 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 255.00 | 10.60 | 11.75 | 11.18 | 12.40 | % | 0.04 | 474 | 0 | 1.06 | -0.26 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 260.00 | 12.55 | 13.40 | 12.98 | 13.50 | -51.10 | -79.11% | 0.05 | 8 | 2 | 1.06 | -0.29 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 265.00 | 14.05 | 16.25 | 15.15 | 18.00 | % | 0.06 | 38 | 0 | 1.07 | -0.32 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 270.00 | 16.05 | 18.25 | 17.15 | 17.35 | -18.80 | -52.01% | 0.06 | 38 | 3 | 1.07 | -0.35 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 275.00 | 18.10 | 20.25 | 19.18 | 19.50 | % | 0.07 | 8 | 0 | 1.06 | -0.38 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 280.00 | 20.60 | 22.90 | 21.75 | 25.00 | % | 0.08 | 26 | 0 | 1.07 | -0.41 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 285.00 | 22.95 | 25.45 | 24.20 | 24.58 | % | 0.08 | 11 | 0 | 1.06 | -0.44 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 290.00 | 26.00 | 27.95 | 26.98 | 27.00 | % | 0.09 | 5 | 0 | 1.06 | -0.47 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 295.00 | 28.55 | 31.10 | 29.83 | % | 0.10 | 0 | 0 | 1.06 | -0.51 | 0.01 | -0.78 | 5/20/2026 4:00:07 PM EST | |||
| 300.00 | 31.50 | 34.00 | 32.75 | % | 0.11 | 0 | 0 | 1.06 | -0.54 | 0.01 | -0.78 | 5/20/2026 4:00:07 PM EST | |||
| 305.00 | 34.45 | 37.35 | 35.90 | 80.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.06 | -0.56 | 0.01 | -0.78 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 310.00 | 38.10 | 40.30 | 39.20 | 49.00 | % | 0.13 | 1 | 0 | 1.05 | -0.59 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 320.00 | 44.95 | 47.45 | 46.20 | 61.55 | -11.35 | -15.57% | 0.14 | 2 | 11 | 1.05 | -0.65 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 330.00 | 51.90 | 54.90 | 53.40 | % | 0.16 | 0 | 0 | 1.04 | -0.69 | 0.01 | -0.71 | 5/20/2026 4:00:07 PM EST | |||
| 340.00 | 60.00 | 63.30 | 61.65 | % | 0.18 | 0 | 0 | 1.06 | -0.73 | 0.00 | -0.67 | 5/20/2026 4:00:07 PM EST | |||
| 350.00 | 68.50 | 71.60 | 70.05 | % | 0.20 | 0 | 0 | 1.07 | -0.77 | 0.00 | -0.62 | 5/20/2026 4:00:07 PM EST | |||
| 360.00 | 76.90 | 80.30 | 78.60 | % | 0.22 | 0 | 0 | 1.07 | -0.80 | 0.00 | -0.58 | 5/20/2026 4:00:07 PM EST | |||
| 370.00 | 86.10 | 89.25 | 87.68 | % | 0.24 | 0 | 0 | 1.08 | -0.83 | 0.00 | -0.53 | 5/20/2026 4:00:07 PM EST | |||
| 380.00 | 95.40 | 98.40 | 96.90 | % | 0.26 | 0 | 0 | 1.10 | -0.86 | 0.00 | -0.48 | 5/20/2026 4:00:07 PM EST |