Options Chain for ASTERA LABS INC COM (ALAB) - $391.00 as of 6/29/2026 7:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 287.45 | 293.90 | 290.68 | 229.38 | 0.00 | 0.00% | 1.76 | 0 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 170.00 | 282.45 | 287.75 | 285.10 | 222.27 | 0.00 | 0.00% | 1.68 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 175.00 | 277.50 | 284.40 | 280.95 | 194.55 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 180.00 | 272.50 | 278.85 | 275.68 | 170.15 | 0.00 | 0.00% | 1.53 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:53 PM EST |
| 185.00 | 267.60 | 274.50 | 271.05 | 234.60 | 0.00 | 0.00% | 1.47 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 190.00 | 262.50 | 268.75 | 265.63 | 172.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:53 PM EST |
| 195.00 | 257.40 | 263.30 | 260.35 | 201.15 | +5.25 | +2.68% | 1.34 | 2 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 200.00 | 252.65 | 258.30 | 255.48 | 180.28 | 0.00 | 0.00% | 1.28 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 205.00 | 247.55 | 252.45 | 250.00 | 208.58 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.84 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 210.00 | 242.60 | 249.35 | 245.98 | 173.73 | 0.00 | 0.00% | 1.17 | 0 | 5 | 2.77 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 215.00 | 237.70 | 244.30 | 241.00 | 170.55 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.69 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 220.00 | 232.65 | 238.00 | 235.33 | 127.68 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.63 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/29/2026 3:59:53 PM EST |
| 225.00 | 227.65 | 234.15 | 230.90 | 120.85 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.55 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 6/29/2026 3:59:53 PM EST |
| 230.00 | 222.70 | 230.20 | 226.45 | 164.75 | +3.50 | +2.18% | 0.98 | 1 | 8 | 2.52 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 235.00 | 217.70 | 223.00 | 220.35 | 141.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.42 | 1.00 | 0.00 | -0.05 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 240.00 | 212.75 | 218.80 | 215.78 | 175.70 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.36 | 1.00 | 0.00 | -0.05 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 245.00 | 207.20 | 214.15 | 210.68 | 139.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.30 | 1.00 | 0.00 | -0.09 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 250.00 | 202.85 | 209.50 | 206.18 | 146.27 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.24 | 1.00 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 255.00 | 197.90 | 203.60 | 200.75 | 148.02 | 0.00 | 0.00% | 0.79 | 0 | 27 | 2.19 | 1.00 | 0.00 | -0.12 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 260.00 | 192.95 | 199.20 | 196.08 | 99.83 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.13 | 0.99 | 0.00 | -0.15 | 6/8/2026 | 6/29/2026 3:59:53 PM EST |
| 262.50 | 190.50 | 196.75 | 193.63 | % | 0.74 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.15 | 6/29/2026 3:59:53 PM EST | |||
| 265.00 | 188.05 | 194.50 | 191.28 | 83.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.15 | 6/2/2026 | 6/29/2026 3:59:53 PM EST |
| 267.50 | 185.60 | 191.10 | 188.35 | 113.57 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.05 | 0.99 | 0.00 | -0.16 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 270.00 | 183.15 | 188.60 | 185.88 | 125.21 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.02 | 0.99 | 0.00 | -0.19 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 272.50 | 180.70 | 187.00 | 183.85 | % | 0.67 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.19 | 6/29/2026 3:59:53 PM EST | |||
| 275.00 | 178.25 | 184.85 | 181.55 | 119.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.20 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 277.50 | 175.80 | 181.80 | 178.80 | % | 0.64 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.20 | 6/29/2026 3:59:53 PM EST | |||
| 280.00 | 173.35 | 180.75 | 177.05 | 119.69 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.92 | 0.99 | 0.00 | -0.22 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 282.50 | 170.90 | 177.80 | 174.35 | % | 0.62 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.25 | 6/29/2026 3:59:53 PM EST | |||
| 285.00 | 168.45 | 175.10 | 171.78 | 121.71 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.88 | 0.99 | 0.00 | -0.26 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 287.50 | 166.05 | 172.50 | 169.28 | % | 0.59 | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.28 | 6/29/2026 3:59:53 PM EST | |||
| 290.00 | 163.75 | 170.30 | 167.03 | 156.23 | +24.59 | +18.68% | 0.58 | 6 | 8 | 1.84 | 0.98 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 292.50 | 161.20 | 166.05 | 163.63 | % | 0.56 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.35 | 6/29/2026 3:59:53 PM EST | |||
| 295.00 | 158.90 | 164.45 | 161.68 | 99.98 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.79 | 0.98 | 0.00 | -0.34 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 297.50 | 156.35 | 162.10 | 159.23 | % | 0.54 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.35 | 6/29/2026 3:59:53 PM EST | |||
| 300.00 | 153.90 | 160.70 | 157.30 | 152.80 | +57.30 | +60.00% | 0.52 | 8 | 17 | 1.75 | 0.98 | 0.00 | -0.38 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 302.50 | 151.50 | 158.20 | 154.85 | % | 0.51 | 0 | 0 | 1.73 | 0.97 | 0.00 | -0.38 | 6/29/2026 3:59:53 PM EST | |||
| 305.00 | 149.25 | 155.85 | 152.55 | 102.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.71 | 0.97 | 0.00 | -0.40 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 307.50 | 146.85 | 153.45 | 150.15 | % | 0.49 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.41 | 6/29/2026 3:59:53 PM EST | |||
| 310.00 | 144.45 | 150.00 | 147.23 | 97.85 | -7.26 | -6.91% | 0.47 | 2 | 3 | 1.67 | 0.97 | 0.00 | -0.46 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 312.50 | 141.95 | 148.70 | 145.33 | % | 0.47 | 0 | 0 | 1.66 | 0.97 | 0.00 | -0.47 | 6/29/2026 3:59:53 PM EST | |||
| 315.00 | 139.70 | 146.30 | 143.00 | 90.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.64 | 0.96 | 0.00 | -0.49 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 317.50 | 137.20 | 144.00 | 140.60 | 109.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.63 | 0.96 | 0.00 | -0.52 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 320.00 | 134.95 | 141.00 | 137.98 | 129.25 | +28.55 | +28.36% | 0.43 | 1 | 6 | 1.61 | 0.96 | 0.00 | -0.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 322.50 | 132.55 | 138.00 | 135.28 | 129.00 | +49.99 | +63.27% | 0.42 | 2 | 5 | 0.96 | 0.95 | 0.00 | -0.56 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 325.00 | 130.20 | 136.90 | 133.55 | 74.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.58 | 0.95 | 0.00 | -0.57 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 327.50 | 127.85 | 133.30 | 130.58 | 65.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.56 | 0.95 | 0.00 | -0.61 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 330.00 | 125.55 | 132.25 | 128.90 | 126.35 | +64.85 | +105.45% | 0.39 | 8 | 5 | 0.99 | 0.95 | 0.00 | -0.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 332.50 | 123.25 | 130.05 | 126.65 | % | 0.38 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.67 | 6/29/2026 3:59:53 PM EST | |||
| 335.00 | 120.95 | 127.80 | 124.38 | 121.75 | +54.95 | +82.26% | 0.37 | 3 | 29 | 1.52 | 0.94 | 0.00 | -0.69 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 337.50 | 118.70 | 125.15 | 121.93 | 107.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.51 | 0.94 | 0.00 | -0.71 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 340.00 | 116.40 | 123.20 | 119.80 | 113.70 | +43.97 | +63.06% | 0.35 | 14 | 29 | 0.98 | 0.93 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 342.50 | 114.15 | 120.35 | 117.25 | 66.65 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.06 | 0.93 | 0.00 | -0.77 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 345.00 | 112.85 | 117.30 | 115.08 | 109.08 | +47.60 | +77.43% | 0.33 | 13 | 15 | 1.12 | 0.92 | 0.00 | -0.80 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 347.50 | 109.35 | 116.35 | 112.85 | 56.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.08 | 0.92 | 0.00 | -0.83 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 350.00 | 107.10 | 113.00 | 110.05 | 45.00 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.08 | 0.91 | 0.00 | -0.86 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 352.50 | 104.90 | 111.55 | 108.23 | 62.70 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.06 | 0.91 | 0.00 | -0.89 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 355.00 | 102.70 | 107.85 | 105.28 | 43.35 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.07 | 0.90 | 0.00 | -0.92 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 357.50 | 100.55 | 106.65 | 103.60 | 70.95 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.10 | 0.90 | 0.00 | -0.95 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 360.00 | 98.40 | 104.65 | 101.53 | 91.00 | +35.81 | +64.89% | 0.28 | 10 | 33 | 1.11 | 0.89 | 0.00 | -0.98 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 362.50 | 96.25 | 103.30 | 99.78 | 67.35 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.07 | 0.89 | 0.00 | -1.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 365.00 | 94.10 | 99.05 | 96.58 | 91.30 | +44.99 | +97.15% | 0.26 | 1 | 17 | 1.08 | 0.88 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 367.50 | 92.05 | 97.10 | 94.58 | 62.96 | +11.26 | +21.78% | 0.26 | 1 | 14 | 1.07 | 0.87 | 0.00 | -1.06 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 370.00 | 91.10 | 96.35 | 93.73 | 53.31 | -1.66 | -3.02% | 0.25 | 3 | 19 | 1.16 | 0.87 | 0.00 | -1.09 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 372.50 | 87.85 | 93.95 | 90.90 | 63.55 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.12 | 0.86 | 0.00 | -1.12 | 6/18/2026 | 6/29/2026 3:59:53 PM EST |
| 375.00 | 87.45 | 91.95 | 89.70 | 62.00 | +31.80 | +105.30% | 0.24 | 12 | 34 | 1.10 | 0.85 | 0.00 | -1.15 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 377.50 | 83.70 | 89.25 | 86.48 | 81.70 | +40.30 | +97.35% | 0.23 | 19 | 1 | 1.10 | 0.85 | 0.00 | -1.18 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 380.00 | 83.30 | 88.30 | 85.80 | 80.00 | +44.60 | +125.99% | 0.23 | 19 | 35 | 1.10 | 0.84 | 0.00 | -1.20 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 382.50 | 79.65 | 85.20 | 82.43 | 35.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.10 | 0.83 | 0.00 | -1.23 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 385.00 | 78.05 | 83.50 | 80.78 | 43.50 | +9.25 | +27.01% | 0.21 | 2 | 39 | 1.12 | 0.82 | 0.00 | -1.26 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 387.50 | 77.05 | 81.95 | 79.50 | 27.56 | -6.69 | -19.54% | 0.21 | 2 | 5 | 1.15 | 0.82 | 0.00 | -1.28 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 390.00 | 74.20 | 80.00 | 77.10 | 74.55 | +50.30 | +207.43% | 0.20 | 3 | 14 | 1.13 | 0.81 | 0.00 | -1.31 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 392.50 | 71.90 | 78.50 | 75.20 | 30.05 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.09 | 0.80 | 0.00 | -1.34 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 395.00 | 70.00 | 76.05 | 73.03 | 68.46 | +37.76 | +123.00% | 0.18 | 7 | 21 | 1.11 | 0.79 | 0.00 | -1.36 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 397.50 | 68.55 | 73.75 | 71.15 | 30.60 | +5.05 | +19.77% | 0.18 | 14 | 8 | 1.12 | 0.78 | 0.00 | -1.38 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 400.00 | 66.35 | 71.90 | 69.13 | 62.00 | +33.12 | +114.69% | 0.17 | 33 | 52 | 1.11 | 0.78 | 0.00 | -1.41 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 402.50 | 66.10 | 70.85 | 68.48 | 50.50 | +23.95 | +90.21% | 0.17 | 25 | 57 | 1.09 | 0.77 | 0.00 | -1.43 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 405.00 | 63.60 | 69.85 | 66.73 | 61.57 | +41.66 | +209.25% | 0.16 | 17 | 32 | 1.11 | 0.76 | 0.00 | -1.45 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 407.50 | 61.00 | 67.75 | 64.38 | 27.00 | +2.27 | +9.18% | 0.16 | 1 | 5 | 1.10 | 0.75 | 0.00 | -1.47 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 410.00 | 60.95 | 66.05 | 63.50 | 57.90 | +34.38 | +146.18% | 0.15 | 17 | 63 | 1.08 | 0.74 | 0.00 | -1.49 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 412.50 | 58.75 | 62.45 | 60.60 | 53.60 | +24.37 | +83.38% | 0.15 | 30 | 5 | 1.11 | 0.73 | 0.00 | -1.51 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 415.00 | 56.50 | 61.80 | 59.15 | 55.17 | +32.65 | +144.99% | 0.14 | 30 | 25 | 1.09 | 0.72 | 0.00 | -1.52 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 417.50 | 54.30 | 59.95 | 57.13 | 38.90 | +15.90 | +69.13% | 0.14 | 15 | 10 | 1.11 | 0.71 | 0.00 | -1.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 420.00 | 52.95 | 58.05 | 55.50 | 55.15 | +35.48 | +180.38% | 0.13 | 348 | 56 | 1.11 | 0.70 | 0.00 | -1.55 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 422.50 | 51.25 | 58.90 | 55.08 | 51.00 | +29.79 | +140.46% | 0.13 | 24 | 3 | 1.09 | 0.69 | 0.00 | -1.57 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 425.00 | 49.55 | 55.50 | 52.53 | 48.15 | +30.60 | +174.36% | 0.12 | 16 | 22 | 1.09 | 0.68 | 0.00 | -1.58 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 427.50 | 48.00 | 52.85 | 50.43 | 49.78 | +38.58 | +344.47% | 0.12 | 6 | 2 | 1.09 | 0.67 | 0.00 | -1.59 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 430.00 | 46.65 | 50.90 | 48.78 | 46.17 | +34.17 | +284.75% | 0.11 | 78 | 27 | 1.08 | 0.66 | 0.00 | -1.60 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 432.50 | 45.00 | 49.70 | 47.35 | 25.40 | % | 0.11 | 3 | 0 | 1.09 | 0.65 | 0.00 | -1.61 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 435.00 | 43.50 | 48.90 | 46.20 | 41.00 | +32.14 | +362.76% | 0.11 | 65 | 418 | 1.08 | 0.64 | 0.00 | -1.62 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 437.50 | 42.20 | 47.75 | 44.98 | % | 0.10 | 0 | 0 | 1.08 | 0.63 | 0.00 | -1.62 | 6/29/2026 3:59:53 PM EST | |||
| 440.00 | 40.95 | 45.30 | 43.13 | 42.00 | +28.50 | +211.12% | 0.10 | 56 | 56 | 1.09 | 0.62 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 442.50 | 39.25 | 43.95 | 41.60 | 17.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | 0.61 | 0.00 | -1.63 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 445.00 | 38.10 | 44.10 | 41.10 | 36.42 | +19.42 | +114.24% | 0.09 | 31 | 3 | 1.08 | 0.60 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 447.50 | 36.95 | 40.95 | 38.95 | 36.32 | +20.82 | +134.33% | 0.09 | 5 | 2 | 1.08 | 0.58 | 0.00 | -1.64 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 450.00 | 37.10 | 40.00 | 38.55 | 38.64 | +28.24 | +271.54% | 0.09 | 110 | 69 | 1.09 | 0.57 | 0.00 | -1.64 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 452.50 | 34.35 | 38.70 | 36.53 | 34.50 | % | 0.08 | 11 | 0 | 1.08 | 0.56 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 455.00 | 33.65 | 38.40 | 36.03 | 32.15 | % | 0.08 | 5 | 0 | 1.08 | 0.55 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 457.50 | 30.85 | 36.30 | 33.58 | 31.84 | +25.74 | +421.97% | 0.07 | 21 | 2 | 1.05 | 0.54 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 460.00 | 32.00 | 35.00 | 33.50 | 31.95 | +26.35 | +470.54% | 0.07 | 32 | 35 | 1.09 | 0.53 | 0.00 | -1.62 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 462.50 | 28.90 | 33.65 | 31.28 | 30.48 | % | 0.07 | 3 | 0 | 1.06 | 0.52 | 0.00 | -1.61 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 465.00 | 27.00 | 32.40 | 29.70 | 30.00 | +18.69 | +165.26% | 0.06 | 16 | 2 | 1.04 | 0.51 | 0.00 | -1.61 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 467.50 | 25.70 | 32.20 | 28.95 | % | 0.06 | 0 | 0 | 1.02 | 0.49 | 0.00 | -1.60 | 6/29/2026 3:59:53 PM EST | |||
| 470.00 | 26.45 | 30.10 | 28.28 | 24.14 | +19.78 | +453.67% | 0.06 | 52 | 528 | 1.06 | 0.48 | 0.00 | -1.59 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 472.50 | 25.45 | 29.05 | 27.25 | 14.65 | +6.15 | +72.36% | 0.06 | 27 | 1 | 1.06 | 0.47 | 0.00 | -1.58 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 475.00 | 23.15 | 28.55 | 25.85 | 25.51 | % | 0.05 | 34 | 0 | 1.04 | 0.46 | 0.00 | -1.57 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 477.50 | 23.15 | 27.25 | 25.20 | 24.60 | +18.92 | +333.10% | 0.05 | 21 | 2 | 1.06 | 0.45 | 0.00 | -1.55 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 480.00 | 22.65 | 25.75 | 24.20 | 22.38 | +12.63 | +129.54% | 0.05 | 30 | 41 | 1.06 | 0.44 | 0.00 | -1.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 482.50 | 19.85 | 25.10 | 22.48 | 11.90 | % | 0.05 | 6 | 0 | 1.03 | 0.43 | 0.00 | -1.52 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 485.00 | 20.80 | 24.45 | 22.63 | 20.25 | +11.37 | +128.05% | 0.05 | 3 | 1 | 1.06 | 0.41 | 0.00 | -1.51 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 487.50 | 17.95 | 23.10 | 20.53 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.02 | 0.40 | 0.00 | -1.49 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 490.00 | 17.10 | 22.20 | 19.65 | 17.69 | +12.89 | +268.55% | 0.04 | 36 | 21 | 1.02 | 0.39 | 0.00 | -1.47 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 492.50 | 16.35 | 23.25 | 19.80 | 10.20 | % | 0.04 | 46 | 0 | 1.05 | 0.38 | 0.00 | -1.45 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 495.00 | 17.65 | 21.20 | 19.43 | 18.90 | % | 0.04 | 4 | 0 | 1.06 | 0.37 | 0.00 | -1.43 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 497.50 | 14.85 | 20.50 | 17.68 | % | 0.04 | 0 | 0 | 1.03 | 0.36 | 0.00 | -1.41 | 6/29/2026 3:59:53 PM EST | |||
| 500.00 | 16.25 | 19.85 | 18.05 | 16.80 | +13.96 | +491.55% | 0.04 | 148 | 22 | 1.07 | 0.35 | 0.00 | -1.39 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 502.50 | 13.30 | 19.15 | 16.23 | % | 0.03 | 0 | 0 | 1.02 | 0.34 | 0.00 | -1.37 | 6/29/2026 3:59:53 PM EST | |||
| 505.00 | 12.00 | 18.35 | 15.18 | % | 0.03 | 0 | 0 | 1.01 | 0.33 | 0.00 | -1.35 | 6/29/2026 3:59:53 PM EST | |||
| 507.50 | 11.95 | 17.75 | 14.85 | % | 0.03 | 0 | 0 | 1.02 | 0.32 | 0.00 | -1.32 | 6/29/2026 3:59:53 PM EST | |||
| 510.00 | 13.90 | 17.15 | 15.53 | 14.40 | +11.40 | +380.00% | 0.03 | 9 | 37 | 1.05 | 0.31 | 0.00 | -1.30 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 512.50 | 10.95 | 15.45 | 13.20 | % | 0.03 | 0 | 0 | 1.00 | 0.30 | 0.00 | -1.28 | 6/29/2026 3:59:53 PM EST | |||
| 515.00 | 9.75 | 15.95 | 12.85 | 5.94 | % | 0.02 | 1 | 0 | 1.01 | 0.29 | 0.00 | -1.26 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 517.50 | 11.95 | 14.70 | 13.33 | % | 0.03 | 0 | 0 | 1.05 | 0.28 | 0.00 | -1.23 | 6/29/2026 3:59:53 PM EST | |||
| 520.00 | 8.15 | 14.90 | 11.53 | 5.53 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.01 | 0.27 | 0.00 | -1.21 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 522.50 | 8.80 | 13.35 | 11.08 | % | 0.02 | 0 | 0 | 1.01 | 0.26 | 0.00 | -1.19 | 6/29/2026 3:59:53 PM EST | |||
| 525.00 | 8.25 | 14.40 | 11.33 | 10.83 | % | 0.02 | 4 | 0 | 1.04 | 0.25 | 0.00 | -1.16 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 527.50 | 8.20 | 13.55 | 10.88 | 9.95 | % | 0.02 | 1 | 0 | 1.01 | 0.25 | 0.00 | -1.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 530.00 | 9.60 | 11.85 | 10.73 | 11.00 | +9.00 | +450.00% | 0.02 | 15 | 151 | 1.05 | 0.24 | 0.00 | -1.11 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 532.50 | 6.00 | 12.50 | 9.25 | 9.35 | % | 0.02 | 7 | 0 | 1.00 | 0.23 | 0.00 | -1.09 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 535.00 | 7.75 | 11.50 | 9.63 | 9.25 | % | 0.02 | 6 | 0 | 1.03 | 0.22 | 0.00 | -1.07 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 537.50 | 7.30 | 11.10 | 9.20 | % | 0.02 | 0 | 0 | 1.04 | 0.21 | 0.00 | -1.04 | 6/29/2026 3:59:53 PM EST | |||
| 540.00 | 5.70 | 11.25 | 8.48 | 8.40 | +5.13 | +156.89% | 0.02 | 14 | 4 | 1.03 | 0.21 | 0.00 | -1.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 542.50 | 6.60 | 11.35 | 8.98 | 3.38 | % | 0.02 | 1 | 0 | 1.02 | 0.20 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 545.00 | 7.35 | 10.50 | 8.93 | 7.00 | % | 0.02 | 1 | 0 | 1.09 | 0.19 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 547.50 | 3.90 | 9.95 | 6.93 | % | 0.01 | 0 | 0 | 0.99 | 0.19 | 0.00 | -0.95 | 6/29/2026 3:59:53 PM EST | |||
| 550.00 | 7.20 | 9.80 | 8.50 | 7.70 | +5.20 | +208.00% | 0.02 | 110 | 3 | 1.05 | 0.18 | 0.00 | -0.93 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 552.50 | 4.10 | 8.35 | 6.23 | 2.92 | % | 0.01 | 1 | 0 | 0.98 | 0.17 | 0.00 | -0.90 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 555.00 | 3.75 | 9.20 | 6.48 | 3.17 | % | 0.01 | 6 | 0 | 1.03 | 0.17 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 557.50 | 4.80 | 8.95 | 6.88 | % | 0.01 | 0 | 0 | 1.07 | 0.16 | 0.00 | -0.86 | 6/29/2026 3:59:53 PM EST | |||
| 560.00 | 4.45 | 8.20 | 6.33 | 5.80 | +3.14 | +118.05% | 0.01 | 4 | 18 | 1.04 | 0.16 | 0.00 | -0.84 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 562.50 | 2.94 | 8.20 | 5.57 | % | 0.01 | 0 | 0 | 0.99 | 0.15 | 0.00 | -0.82 | 6/29/2026 3:59:53 PM EST | |||
| 565.00 | 2.72 | 8.05 | 5.39 | % | 0.01 | 0 | 0 | 0.98 | 0.14 | 0.00 | -0.80 | 6/29/2026 3:59:53 PM EST | |||
| 567.50 | 2.48 | 7.75 | 5.12 | % | 0.01 | 0 | 0 | 0.99 | 0.14 | 0.00 | -0.79 | 6/29/2026 3:59:53 PM EST | |||
| 570.00 | 2.93 | 7.45 | 5.19 | 4.80 | +3.17 | +194.48% | 0.01 | 12 | 21 | 1.04 | 0.13 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 580.00 | 3.80 | 6.20 | 5.00 | 4.13 | -1.01 | -19.65% | 0.01 | 11 | 6 | 1.10 | 0.12 | 0.00 | -0.68 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 590.00 | 3.15 | 4.45 | 3.80 | 3.24 | +1.99 | +159.20% | 0.01 | 23 | 47 | 1.07 | 0.10 | 0.00 | -0.61 | 6/29/2026 | 6/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 23 | 2.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.15 | -78.95% | 0.00 | 10 | 27 | 2.00 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.22 | 0.11 | 0.81 | -0.94 | -53.72% | 0.00 | 1 | 9 | 1.80 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.41 | 0.21 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.89 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.81 | 0.41 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.02 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 4.25 | 2.13 | 0.15 | -0.36 | -70.59% | 0.01 | 1 | 12 | 2.67 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 4.40 | 2.20 | 0.18 | -0.27 | -60.00% | 0.01 | 1 | 11 | 2.62 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.57 | 0.29 | 0.09 | -0.47 | -83.93% | 0.00 | 19 | 24 | 1.66 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 4.45 | 2.23 | 0.30 | -0.41 | -57.75% | 0.01 | 1 | 63 | 2.48 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 1.41 | 0.71 | 1.35 | -0.28 | -17.18% | 0.00 | 5 | 15 | 1.86 | 0.00 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 250.00 | 0.15 | 0.76 | 0.46 | 0.21 | -0.65 | -75.59% | 0.00 | 26 | 67 | 1.33 | 0.00 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 1.61 | 0.81 | 0.65 | -0.47 | -41.97% | 0.00 | 10 | 24 | 1.84 | 0.00 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.04 | 0.52 | 0.41 | -0.79 | -65.84% | 0.00 | 6 | 54 | 1.30 | -0.01 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 262.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.15 | 6/29/2026 3:59:53 PM EST | |||
| 265.00 | 0.02 | 1.77 | 0.90 | 1.84 | -0.16 | -8.00% | 0.00 | 2 | 11 | 1.39 | -0.01 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 267.50 | 0.00 | 3.10 | 1.55 | 1.86 | % | 0.01 | 5 | 0 | 1.95 | -0.01 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 270.00 | 0.50 | 1.35 | 0.93 | 0.83 | -1.29 | -60.85% | 0.00 | 14 | 12 | 1.49 | -0.01 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 272.50 | 0.31 | 1.22 | 0.77 | 0.86 | % | 0.00 | 4 | 0 | 1.46 | -0.01 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 275.00 | 0.00 | 1.78 | 0.89 | 1.77 | -0.52 | -22.71% | 0.00 | 4 | 4 | 1.66 | -0.01 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 277.50 | 0.00 | 3.20 | 1.60 | 1.94 | % | 0.01 | 2 | 0 | 1.85 | -0.01 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 280.00 | 0.60 | 4.60 | 2.60 | 1.22 | -0.89 | -42.18% | 0.01 | 13 | 25 | 1.74 | -0.01 | 0.00 | -0.22 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 282.50 | 0.31 | 3.00 | 1.66 | 2.51 | +0.18 | +7.73% | 0.01 | 1 | 3 | 1.52 | -0.01 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 285.00 | 0.37 | 2.00 | 1.19 | 1.31 | -1.26 | -49.03% | 0.00 | 13 | 37 | 1.45 | -0.01 | 0.00 | -0.26 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 287.50 | 0.04 | 2.89 | 1.47 | 1.46 | % | 0.01 | 1 | 0 | 1.34 | -0.02 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.09 | -2.08 | -65.62% | 0.00 | 10 | 31 | 1.59 | -0.02 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 292.50 | 0.01 | 1.87 | 0.94 | 1.64 | % | 0.00 | 2 | 0 | 1.18 | -0.02 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 295.00 | 0.02 | 2.31 | 1.17 | 1.22 | -2.69 | -68.80% | 0.00 | 7 | 267 | 1.22 | -0.02 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 297.50 | 0.47 | 3.00 | 1.74 | % | 0.01 | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.35 | 6/29/2026 3:59:53 PM EST | |||
| 300.00 | 0.26 | 2.50 | 1.38 | 1.01 | -3.50 | -77.61% | 0.00 | 63 | 401 | 1.31 | -0.02 | 0.00 | -0.38 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 302.50 | 0.83 | 2.87 | 1.85 | 5.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.03 | 0.00 | -0.38 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 305.00 | 0.97 | 2.88 | 1.93 | 3.52 | -1.38 | -28.17% | 0.01 | 1 | 29 | 1.40 | -0.03 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.41 | 6/29/2026 3:59:53 PM EST | |||
| 310.00 | 0.44 | 2.85 | 1.65 | 2.45 | -3.65 | -59.84% | 0.01 | 18 | 86 | 1.28 | -0.03 | 0.00 | -0.46 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 312.50 | 1.27 | 2.86 | 2.07 | 3.31 | -14.27 | -81.18% | 0.01 | 1 | 2 | 1.36 | -0.03 | 0.00 | -0.47 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 315.00 | 1.28 | 3.20 | 2.24 | 2.29 | -4.87 | -68.02% | 0.01 | 12 | 44 | 1.36 | -0.04 | 0.00 | -0.49 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 317.50 | 1.15 | 3.50 | 2.33 | 2.22 | -4.28 | -65.85% | 0.01 | 4 | 59 | 1.35 | -0.04 | 0.00 | -0.52 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 320.00 | 1.77 | 3.15 | 2.46 | 2.57 | -5.54 | -68.32% | 0.01 | 9 | 19 | 1.34 | -0.04 | 0.00 | -0.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 322.50 | 1.78 | 3.15 | 2.47 | 2.54 | -5.31 | -67.65% | 0.01 | 11 | 24 | 1.32 | -0.05 | 0.00 | -0.56 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 325.00 | 1.90 | 3.90 | 2.90 | 2.88 | -5.72 | -66.52% | 0.01 | 17 | 96 | 1.32 | -0.05 | 0.00 | -0.57 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 327.50 | 2.00 | 3.50 | 2.75 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | -0.05 | 0.00 | -0.61 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 330.00 | 2.31 | 5.20 | 3.76 | 3.41 | -6.24 | -64.67% | 0.01 | 15 | 41 | 1.38 | -0.05 | 0.00 | -0.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 332.50 | 0.45 | 6.50 | 3.48 | 4.70 | -3.35 | -41.62% | 0.01 | 3 | 3 | 1.26 | -0.06 | 0.00 | -0.67 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 335.00 | 2.78 | 4.00 | 3.39 | 3.75 | -6.00 | -61.54% | 0.01 | 2 | 12 | 1.30 | -0.06 | 0.00 | -0.69 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 337.50 | 3.05 | 6.95 | 5.00 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | -0.07 | 0.00 | -0.71 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 340.00 | 3.00 | 5.85 | 4.43 | 3.71 | -7.95 | -68.19% | 0.01 | 9 | 46 | 1.34 | -0.07 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 342.50 | 3.40 | 5.50 | 4.45 | 5.75 | -5.67 | -49.65% | 0.01 | 1 | 12 | 1.32 | -0.07 | 0.00 | -0.77 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 345.00 | 2.76 | 4.95 | 3.86 | 4.92 | -7.36 | -59.94% | 0.01 | 12 | 38 | 1.24 | -0.08 | 0.00 | -0.80 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 347.50 | 4.25 | 6.85 | 5.55 | 8.17 | -9.03 | -52.50% | 0.02 | 1 | 8 | 1.35 | -0.08 | 0.00 | -0.83 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 350.00 | 2.86 | 5.50 | 4.18 | 4.65 | -10.35 | -69.00% | 0.01 | 28 | 306 | 1.23 | -0.09 | 0.00 | -0.86 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 352.50 | 4.05 | 6.35 | 5.20 | 15.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | -0.09 | 0.00 | -0.89 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 355.00 | 3.60 | 6.50 | 5.05 | 5.85 | -15.10 | -72.08% | 0.01 | 8 | 11 | 1.24 | -0.10 | 0.00 | -0.92 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 357.50 | 4.95 | 6.95 | 5.95 | 16.95 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.27 | -0.10 | 0.00 | -0.95 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 360.00 | 5.00 | 8.95 | 6.98 | 7.22 | -11.07 | -60.53% | 0.02 | 13 | 81 | 1.31 | -0.11 | 0.00 | -0.98 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 362.50 | 5.35 | 9.35 | 7.35 | 7.93 | -11.22 | -58.59% | 0.02 | 2 | 22 | 1.30 | -0.11 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 365.00 | 4.15 | 8.30 | 6.23 | 7.63 | -11.22 | -59.53% | 0.02 | 12 | 105 | 1.22 | -0.12 | 0.00 | -1.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 367.50 | 6.10 | 10.15 | 8.13 | 8.08 | -15.32 | -65.47% | 0.02 | 23 | 2 | 1.30 | -0.13 | 0.00 | -1.06 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 370.00 | 7.10 | 10.55 | 8.83 | 8.82 | -10.63 | -54.66% | 0.02 | 71 | 24 | 1.31 | -0.13 | 0.00 | -1.09 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 372.50 | 7.20 | 11.10 | 9.15 | 8.05 | -17.28 | -68.22% | 0.02 | 13 | 26 | 1.30 | -0.14 | 0.00 | -1.12 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 375.00 | 7.65 | 8.85 | 8.25 | 10.25 | -16.32 | -61.43% | 0.02 | 18 | 14 | 1.22 | -0.15 | 0.00 | -1.15 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 377.50 | 7.85 | 9.40 | 8.63 | 9.65 | -14.95 | -60.78% | 0.02 | 2 | 116 | 1.21 | -0.15 | 0.00 | -1.18 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 380.00 | 6.90 | 9.75 | 8.33 | 10.45 | -15.45 | -59.66% | 0.02 | 27 | 439 | 1.18 | -0.16 | 0.00 | -1.20 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 382.50 | 8.65 | 10.55 | 9.60 | 10.65 | -15.45 | -59.20% | 0.03 | 1 | 2 | 1.21 | -0.17 | 0.00 | -1.23 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 385.00 | 8.00 | 11.00 | 9.50 | 11.15 | -17.37 | -60.91% | 0.02 | 12 | 16 | 1.18 | -0.18 | 0.00 | -1.26 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 387.50 | 8.55 | 11.90 | 10.23 | 15.91 | -15.51 | -49.37% | 0.03 | 1 | 60 | 1.18 | -0.18 | 0.00 | -1.28 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 390.00 | 9.15 | 12.20 | 10.68 | 12.59 | -18.08 | -58.95% | 0.03 | 112 | 34 | 1.18 | -0.19 | 0.00 | -1.31 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 392.50 | 9.75 | 12.70 | 11.23 | 13.70 | -19.10 | -58.24% | 0.03 | 103 | 31 | 1.17 | -0.20 | 0.00 | -1.34 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 395.00 | 10.40 | 15.55 | 12.98 | 13.80 | -26.72 | -65.95% | 0.03 | 8 | 5 | 1.22 | -0.21 | 0.00 | -1.36 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 397.50 | 12.15 | 13.90 | 13.03 | 14.50 | -18.95 | -56.66% | 0.03 | 11 | 8 | 1.19 | -0.22 | 0.00 | -1.38 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 400.00 | 12.80 | 14.45 | 13.63 | 13.93 | -24.18 | -63.45% | 0.03 | 73 | 55 | 1.19 | -0.22 | 0.00 | -1.41 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 402.50 | 13.45 | 15.05 | 14.25 | 17.00 | -19.55 | -53.49% | 0.04 | 15 | 7 | 1.19 | -0.23 | 0.00 | -1.43 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 405.00 | 14.15 | 19.35 | 16.75 | 17.40 | -21.30 | -55.04% | 0.04 | 7 | 13 | 1.26 | -0.24 | 0.00 | -1.45 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 407.50 | 14.75 | 20.25 | 17.50 | 30.84 | -2.51 | -7.53% | 0.04 | 17 | 5 | 1.25 | -0.25 | 0.00 | -1.47 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 410.00 | 15.55 | 18.10 | 16.83 | 18.42 | -17.20 | -48.29% | 0.04 | 30 | 11 | 1.20 | -0.26 | 0.00 | -1.49 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 412.50 | 16.65 | 18.90 | 17.78 | 19.57 | -11.38 | -36.77% | 0.04 | 72 | 7 | 1.19 | -0.27 | 0.00 | -1.51 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 415.00 | 17.20 | 19.80 | 18.50 | 20.42 | -23.86 | -53.89% | 0.04 | 22 | 29 | 1.19 | -0.28 | 0.00 | -1.52 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 417.50 | 17.55 | 23.20 | 20.38 | 30.80 | -10.30 | -25.07% | 0.05 | 6 | 7 | 1.22 | -0.29 | 0.00 | -1.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 420.00 | 18.30 | 24.20 | 21.25 | 22.18 | -28.01 | -55.81% | 0.05 | 21 | 31 | 1.22 | -0.30 | 0.00 | -1.55 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 422.50 | 19.80 | 25.20 | 22.50 | 36.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.23 | -0.31 | 0.00 | -1.57 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 425.00 | 20.90 | 23.45 | 22.18 | 24.15 | -28.35 | -54.00% | 0.05 | 2 | 7 | 1.18 | -0.32 | 0.00 | -1.58 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 427.50 | 21.35 | 25.85 | 23.60 | 25.10 | -10.30 | -29.10% | 0.06 | 2 | 2 | 1.20 | -0.33 | 0.00 | -1.59 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 430.00 | 21.80 | 25.40 | 23.60 | 26.00 | -23.10 | -47.05% | 0.05 | 7 | 4 | 1.18 | -0.34 | 0.00 | -1.60 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 432.50 | 23.70 | 28.50 | 26.10 | 28.78 | % | 0.06 | 1 | 0 | 1.21 | -0.35 | 0.00 | -1.61 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 435.00 | 24.25 | 27.65 | 25.95 | 28.52 | -19.78 | -40.96% | 0.06 | 17 | 3 | 1.17 | -0.36 | 0.00 | -1.62 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 437.50 | 25.05 | 30.40 | 27.73 | % | 0.06 | 0 | 0 | 1.22 | -0.37 | 0.00 | -1.62 | 6/29/2026 3:59:53 PM EST | |||
| 440.00 | 26.15 | 31.30 | 28.73 | 75.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.19 | -0.38 | 0.00 | -1.63 | 6/15/2026 | 6/29/2026 3:59:53 PM EST |
| 442.50 | 27.40 | 30.90 | 29.15 | 32.50 | % | 0.07 | 4 | 0 | 1.16 | -0.39 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 445.00 | 28.20 | 34.35 | 31.28 | 33.05 | -28.50 | -46.31% | 0.07 | 35 | 2 | 1.19 | -0.40 | 0.00 | -1.63 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 447.50 | 29.00 | 33.20 | 31.10 | 32.75 | % | 0.07 | 38 | 0 | 1.17 | -0.42 | 0.00 | -1.64 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 450.00 | 31.00 | 34.45 | 32.73 | 32.73 | -25.97 | -44.25% | 0.07 | 23 | 2 | 1.16 | -0.43 | 0.00 | -1.64 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 452.50 | 32.50 | 37.85 | 35.18 | % | 0.08 | 0 | 0 | 1.20 | -0.44 | 0.00 | -1.63 | 6/29/2026 3:59:53 PM EST | |||
| 455.00 | 33.65 | 38.75 | 36.20 | % | 0.08 | 0 | 0 | 1.19 | -0.45 | 0.00 | -1.63 | 6/29/2026 3:59:53 PM EST | |||
| 457.50 | 34.00 | 38.75 | 36.38 | 69.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.15 | -0.46 | 0.00 | -1.63 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 460.00 | 35.20 | 39.75 | 37.48 | 43.00 | -15.45 | -26.44% | 0.08 | 1 | 1 | 1.14 | -0.47 | 0.00 | -1.62 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 462.50 | 36.70 | 41.70 | 39.20 | % | 0.08 | 0 | 0 | 1.15 | -0.48 | 0.00 | -1.61 | 6/29/2026 3:59:53 PM EST | |||
| 465.00 | 37.75 | 43.40 | 40.58 | % | 0.09 | 0 | 0 | 1.15 | -0.49 | 0.00 | -1.61 | 6/29/2026 3:59:53 PM EST | |||
| 467.50 | 39.10 | 44.00 | 41.55 | % | 0.09 | 0 | 0 | 1.14 | -0.51 | 0.00 | -1.60 | 6/29/2026 3:59:53 PM EST | |||
| 470.00 | 40.35 | 46.00 | 43.18 | 60.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | -0.52 | 0.00 | -1.59 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 472.50 | 41.90 | 47.30 | 44.60 | % | 0.09 | 0 | 0 | 1.14 | -0.53 | 0.00 | -1.58 | 6/29/2026 3:59:53 PM EST | |||
| 475.00 | 44.10 | 49.30 | 46.70 | 50.89 | % | 0.10 | 10 | 0 | 1.16 | -0.54 | 0.00 | -1.57 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 477.50 | 45.15 | 51.10 | 48.13 | 52.54 | % | 0.10 | 10 | 0 | 1.16 | -0.55 | 0.00 | -1.55 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 480.00 | 46.50 | 52.55 | 49.53 | 82.65 | -56.45 | -40.59% | 0.10 | 2 | 1 | 1.15 | -0.56 | 0.00 | -1.54 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 482.50 | 48.70 | 53.05 | 50.88 | % | 0.11 | 0 | 0 | 1.14 | -0.57 | 0.00 | -1.52 | 6/29/2026 3:59:53 PM EST | |||
| 485.00 | 50.00 | 55.80 | 52.90 | 86.75 | % | 0.11 | 3 | 0 | 1.16 | -0.59 | 0.00 | -1.51 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 487.50 | 50.50 | 56.05 | 53.28 | % | 0.11 | 0 | 0 | 1.15 | -0.60 | 0.00 | -1.49 | 6/29/2026 3:59:53 PM EST | |||
| 490.00 | 53.20 | 58.80 | 56.00 | 156.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | -0.61 | 0.00 | -1.47 | 6/10/2026 | 6/29/2026 3:59:53 PM EST |
| 492.50 | 54.80 | 59.30 | 57.05 | 63.60 | -18.90 | -22.91% | 0.12 | 1 | 1 | 1.13 | -0.62 | 0.00 | -1.45 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 495.00 | 56.45 | 61.80 | 59.13 | % | 0.12 | 0 | 0 | 1.14 | -0.63 | 0.00 | -1.43 | 6/29/2026 3:59:53 PM EST | |||
| 497.50 | 57.70 | 62.35 | 60.03 | % | 0.12 | 0 | 0 | 1.14 | -0.64 | 0.00 | -1.41 | 6/29/2026 3:59:53 PM EST | |||
| 500.00 | 59.65 | 64.60 | 62.13 | % | 0.12 | 0 | 0 | 1.15 | -0.65 | 0.00 | -1.39 | 6/29/2026 3:59:53 PM EST | |||
| 502.50 | 62.15 | 66.40 | 64.28 | % | 0.13 | 0 | 0 | 1.14 | -0.66 | 0.00 | -1.37 | 6/29/2026 3:59:53 PM EST | |||
| 505.00 | 62.25 | 69.30 | 65.78 | % | 0.13 | 0 | 0 | 1.13 | -0.67 | 0.00 | -1.35 | 6/29/2026 3:59:53 PM EST | |||
| 507.50 | 64.75 | 70.90 | 67.83 | % | 0.13 | 0 | 0 | 1.14 | -0.68 | 0.00 | -1.32 | 6/29/2026 3:59:53 PM EST | |||
| 510.00 | 66.10 | 72.70 | 69.40 | 101.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -0.69 | 0.00 | -1.30 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 512.50 | 69.35 | 74.75 | 72.05 | % | 0.14 | 0 | 0 | 1.16 | -0.70 | 0.00 | -1.28 | 6/29/2026 3:59:53 PM EST | |||
| 515.00 | 70.05 | 76.35 | 73.20 | % | 0.14 | 0 | 0 | 1.15 | -0.71 | 0.00 | -1.26 | 6/29/2026 3:59:53 PM EST | |||
| 517.50 | 71.65 | 78.40 | 75.03 | % | 0.14 | 0 | 0 | 1.16 | -0.72 | 0.00 | -1.23 | 6/29/2026 3:59:53 PM EST | |||
| 520.00 | 72.30 | 80.50 | 76.40 | 176.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | -0.73 | 0.00 | -1.21 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 522.50 | 76.95 | 82.40 | 79.68 | % | 0.15 | 0 | 0 | 1.15 | -0.74 | 0.00 | -1.19 | 6/29/2026 3:59:53 PM EST | |||
| 525.00 | 78.25 | 84.35 | 81.30 | % | 0.15 | 0 | 0 | 1.15 | -0.75 | 0.00 | -1.16 | 6/29/2026 3:59:53 PM EST | |||
| 527.50 | 80.85 | 86.25 | 83.55 | % | 0.16 | 0 | 0 | 1.16 | -0.75 | 0.00 | -1.14 | 6/29/2026 3:59:53 PM EST | |||
| 530.00 | 81.15 | 88.25 | 84.70 | 120.50 | -84.00 | -41.08% | 0.16 | 18 | 3 | 1.18 | -0.76 | 0.00 | -1.11 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 532.50 | 84.10 | 90.45 | 87.28 | % | 0.16 | 0 | 0 | 1.14 | -0.77 | 0.00 | -1.09 | 6/29/2026 3:59:53 PM EST | |||
| 535.00 | 85.90 | 92.15 | 89.03 | % | 0.17 | 0 | 0 | 1.15 | -0.78 | 0.00 | -1.07 | 6/29/2026 3:59:53 PM EST | |||
| 537.50 | 88.85 | 94.40 | 91.63 | % | 0.17 | 0 | 0 | 1.15 | -0.79 | 0.00 | -1.04 | 6/29/2026 3:59:53 PM EST | |||
| 540.00 | 89.70 | 96.60 | 93.15 | % | 0.17 | 0 | 0 | 1.18 | -0.79 | 0.00 | -1.02 | 6/29/2026 3:59:53 PM EST | |||
| 542.50 | 92.25 | 97.30 | 94.78 | % | 0.17 | 0 | 0 | 1.10 | -0.80 | 0.00 | -1.00 | 6/29/2026 3:59:53 PM EST | |||
| 545.00 | 94.30 | 100.85 | 97.58 | 104.75 | % | 0.18 | 6 | 0 | 1.17 | -0.81 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 547.50 | 97.25 | 102.95 | 100.10 | 106.90 | % | 0.18 | 6 | 0 | 1.15 | -0.81 | 0.00 | -0.95 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 550.00 | 99.65 | 105.10 | 102.38 | 102.00 | % | 0.19 | 97 | 0 | 1.17 | -0.82 | 0.00 | -0.93 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 552.50 | 101.50 | 107.20 | 104.35 | 111.30 | % | 0.19 | 6 | 0 | 1.15 | -0.83 | 0.00 | -0.90 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 555.00 | 103.00 | 109.35 | 106.18 | 112.00 | % | 0.19 | 16 | 0 | 1.12 | -0.83 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 557.50 | 105.15 | 111.60 | 108.38 | % | 0.19 | 0 | 0 | 1.17 | -0.84 | 0.00 | -0.86 | 6/29/2026 3:59:53 PM EST | |||
| 560.00 | 108.10 | 113.65 | 110.88 | 115.85 | % | 0.20 | 10 | 0 | 1.14 | -0.84 | 0.00 | -0.84 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 562.50 | 109.05 | 115.80 | 112.43 | % | 0.20 | 0 | 0 | 1.18 | -0.85 | 0.00 | -0.82 | 6/29/2026 3:59:53 PM EST | |||
| 565.00 | 111.75 | 118.25 | 115.00 | % | 0.20 | 0 | 0 | 1.14 | -0.85 | 0.00 | -0.80 | 6/29/2026 3:59:53 PM EST | |||
| 567.50 | 113.85 | 120.45 | 117.15 | % | 0.21 | 0 | 0 | 1.15 | -0.86 | 0.00 | -0.79 | 6/29/2026 3:59:53 PM EST | |||
| 570.00 | 117.00 | 122.70 | 119.85 | 172.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | -0.87 | 0.00 | -0.75 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 580.00 | 126.15 | 131.75 | 128.95 | % | 0.22 | 0 | 0 | 1.24 | -0.88 | 0.00 | -0.68 | 6/29/2026 3:59:53 PM EST | |||
| 590.00 | 134.75 | 140.65 | 137.70 | 140.86 | % | 0.23 | 8 | 0 | 1.30 | -0.90 | 0.00 | -0.61 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |