Options Chain for ASTERA LABS INC COM (ALAB) - $382.89 as of 7/8/2026 2:03:30 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 | 224.00 | 229.80 | 226.90 | 218.65 | 0.00 | 0.00% | 1.38 | 0 | 15 | 7.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 170.00 | 219.00 | 225.45 | 222.23 | 283.81 | 0.00 | 0.00% | 1.31 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 175.00 | 214.00 | 220.65 | 217.33 | 194.55 | 0.00 | 0.00% | 1.24 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:58:52 PM EST |
| 180.00 | 209.00 | 215.30 | 212.15 | 213.75 | 0.00 | 0.00% | 1.18 | 0 | 5 | 6.71 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 185.00 | 204.00 | 210.20 | 207.10 | 208.75 | 0.00 | 0.00% | 1.12 | 0 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 190.00 | 199.00 | 205.00 | 202.00 | 270.21 | 0.00 | 0.00% | 1.06 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 195.00 | 194.00 | 200.00 | 197.00 | 201.15 | 0.00 | 0.00% | 1.01 | 0 | 7 | 6.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 200.00 | 189.00 | 195.90 | 192.45 | 179.38 | 0.00 | 0.00% | 0.96 | 0 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 205.00 | 184.00 | 190.35 | 187.18 | 208.58 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:58:52 PM EST |
| 210.00 | 179.00 | 185.30 | 182.15 | 169.33 | -4.40 | -2.54% | 0.87 | 4 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 215.00 | 174.00 | 180.35 | 177.18 | 170.55 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:58:52 PM EST |
| 220.00 | 169.00 | 175.90 | 172.45 | 156.15 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 12:58:52 PM EST |
| 225.00 | 164.00 | 170.45 | 167.23 | 120.85 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 12:58:52 PM EST |
| 230.00 | 159.00 | 165.90 | 162.45 | 202.29 | 0.00 | 0.00% | 0.71 | 0 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 235.00 | 154.00 | 160.50 | 157.25 | 141.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 12:58:52 PM EST |
| 240.00 | 149.00 | 155.50 | 152.25 | 175.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:58:52 PM EST |
| 245.00 | 144.00 | 150.50 | 147.25 | 139.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:58:52 PM EST |
| 250.00 | 139.05 | 145.50 | 142.28 | 146.27 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:58:52 PM EST |
| 255.00 | 133.80 | 140.40 | 137.10 | 178.70 | 0.00 | 0.00% | 0.54 | 0 | 31 | 3.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 260.00 | 129.05 | 135.00 | 132.03 | 122.71 | -14.90 | -10.83% | 0.51 | 3 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 262.50 | 126.55 | 133.05 | 129.80 | 117.95 | +3.05 | +2.66% | 0.49 | 2 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 265.00 | 124.05 | 130.55 | 127.30 | 112.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.59 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 267.50 | 121.55 | 128.05 | 124.80 | 104.87 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.45 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 270.00 | 119.05 | 126.20 | 122.63 | 132.24 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.52 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 272.50 | 116.60 | 123.05 | 119.83 | 162.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.31 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 275.00 | 114.10 | 120.60 | 117.35 | 174.28 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.33 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 277.50 | 111.60 | 118.10 | 114.85 | % | 0.41 | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.02 | 7/8/2026 12:58:52 PM EST | |||
| 280.00 | 109.15 | 115.60 | 112.38 | 98.85 | 0.00 | 0.00% | 0.40 | 0 | 8 | 3.30 | 1.00 | 0.00 | -0.03 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 282.50 | 106.65 | 113.15 | 109.90 | % | 0.39 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.04 | 7/8/2026 12:58:52 PM EST | |||
| 285.00 | 104.15 | 110.75 | 107.45 | 171.95 | 0.00 | 0.00% | 0.38 | 0 | 30 | 3.04 | 1.00 | 0.00 | -0.05 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 287.50 | 101.70 | 108.20 | 104.95 | % | 0.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.08 | 7/8/2026 12:58:52 PM EST | |||
| 290.00 | 99.20 | 105.20 | 102.20 | 153.49 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.97 | 0.99 | 0.00 | -0.10 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 292.50 | 96.75 | 103.10 | 99.93 | 151.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.90 | 0.99 | 0.00 | -0.12 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 295.00 | 94.30 | 100.25 | 97.28 | 148.63 | 0.00 | 0.00% | 0.33 | 0 | 27 | 2.87 | 0.99 | 0.00 | -0.15 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 297.50 | 91.80 | 98.40 | 95.10 | 146.26 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.71 | 0.99 | 0.00 | -0.18 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 300.00 | 89.35 | 95.30 | 92.33 | 81.10 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.79 | 0.99 | 0.00 | -0.23 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 302.50 | 86.90 | 93.45 | 90.18 | % | 0.30 | 0 | 0 | 2.67 | 0.98 | 0.00 | -0.28 | 7/8/2026 12:58:52 PM EST | |||
| 305.00 | 84.45 | 91.00 | 87.73 | 102.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.71 | 0.98 | 0.00 | -0.34 | 6/25/2026 | 7/8/2026 12:58:52 PM EST |
| 307.50 | 82.00 | 88.55 | 85.28 | % | 0.28 | 0 | 0 | 2.57 | 0.98 | 0.00 | -0.40 | 7/8/2026 12:58:52 PM EST | |||
| 310.00 | 79.55 | 85.55 | 82.55 | 117.50 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.44 | 0.98 | 0.00 | -0.47 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 312.50 | 77.15 | 83.60 | 80.38 | 67.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.49 | 0.97 | 0.00 | -0.53 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 315.00 | 74.70 | 81.45 | 78.08 | 63.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.36 | 0.97 | 0.00 | -0.65 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 317.50 | 72.30 | 78.85 | 75.58 | 109.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.32 | 0.96 | 0.00 | -0.77 | 6/18/2026 | 7/8/2026 12:58:52 PM EST |
| 320.00 | 69.90 | 76.60 | 73.25 | 66.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.23 | 0.96 | 0.00 | -0.90 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 322.50 | 67.50 | 73.95 | 70.73 | 55.79 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.25 | 0.95 | 0.00 | -1.05 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 325.00 | 65.10 | 71.55 | 68.33 | 124.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.20 | 0.94 | 0.00 | -1.21 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 327.50 | 62.75 | 69.55 | 66.15 | 98.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.17 | 0.94 | 0.00 | -1.40 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 330.00 | 60.45 | 67.20 | 63.83 | 49.55 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.12 | 0.93 | 0.00 | -1.59 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 332.50 | 58.10 | 64.55 | 61.33 | % | 0.18 | 0 | 0 | 2.02 | 0.92 | 0.00 | -1.72 | 7/8/2026 12:58:52 PM EST | |||
| 335.00 | 55.80 | 62.45 | 59.13 | 45.55 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.89 | 0.91 | 0.00 | -1.85 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 337.50 | 53.55 | 60.05 | 56.80 | 98.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.98 | 0.90 | 0.00 | -1.98 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 340.00 | 51.00 | 58.40 | 54.70 | 65.35 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.94 | 0.89 | 0.00 | -2.14 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 342.50 | 48.75 | 55.90 | 52.33 | 66.65 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.93 | 0.88 | 0.00 | -2.27 | 6/15/2026 | 7/8/2026 12:58:52 PM EST |
| 345.00 | 46.55 | 53.30 | 49.93 | 63.12 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.91 | 0.86 | 0.01 | -2.41 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 347.50 | 44.35 | 51.35 | 47.85 | 118.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.39 | 0.85 | 0.01 | -2.55 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 350.00 | 42.55 | 49.20 | 45.88 | 43.75 | -9.25 | -17.46% | 0.13 | 2 | 43 | 1.37 | 0.84 | 0.01 | -2.69 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 352.50 | 42.00 | 47.25 | 44.63 | 28.12 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.42 | 0.82 | 0.01 | -2.83 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 355.00 | 39.90 | 45.05 | 42.48 | 51.71 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.40 | 0.81 | 0.01 | -2.96 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 357.50 | 37.85 | 42.40 | 40.13 | 73.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.39 | 0.79 | 0.01 | -3.09 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 360.00 | 36.00 | 40.85 | 38.43 | 40.65 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.41 | 0.77 | 0.01 | -3.21 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 362.50 | 34.00 | 38.40 | 36.20 | 31.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.39 | 0.75 | 0.01 | -3.32 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 365.00 | 32.40 | 36.25 | 34.33 | 38.00 | +16.75 | +78.83% | 0.09 | 1 | 48 | 1.39 | 0.73 | 0.01 | -3.43 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 367.50 | 30.30 | 34.65 | 32.48 | 22.65 | -6.03 | -21.03% | 0.09 | 1 | 24 | 1.36 | 0.71 | 0.01 | -3.53 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 370.00 | 28.80 | 32.85 | 30.83 | 29.70 | +5.90 | +24.79% | 0.08 | 6 | 61 | 1.40 | 0.69 | 0.01 | -3.61 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 372.50 | 26.80 | 30.90 | 28.85 | 28.70 | +7.58 | +35.89% | 0.08 | 7 | 10 | 1.37 | 0.67 | 0.01 | -3.69 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 375.00 | 25.35 | 28.15 | 26.75 | 23.50 | +0.19 | +0.82% | 0.07 | 32 | 88 | 1.39 | 0.65 | 0.01 | -3.76 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 377.50 | 23.55 | 27.10 | 25.33 | 21.34 | +1.44 | +7.24% | 0.07 | 30 | 20 | 1.39 | 0.63 | 0.01 | -3.81 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 380.00 | 21.85 | 24.85 | 23.35 | 20.50 | +0.20 | +0.99% | 0.06 | 24 | 56 | 1.35 | 0.60 | 0.01 | -3.86 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 382.50 | 20.15 | 23.30 | 21.73 | 20.00 | +2.00 | +11.12% | 0.06 | 43 | 32 | 1.35 | 0.58 | 0.01 | -3.88 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 385.00 | 19.00 | 22.40 | 20.70 | 15.10 | -2.90 | -16.12% | 0.05 | 64 | 39 | 1.36 | 0.56 | 0.01 | -3.90 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 387.50 | 17.60 | 20.40 | 19.00 | 16.00 | +1.75 | +12.29% | 0.05 | 14 | 28 | 1.37 | 0.53 | 0.01 | -3.91 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 390.00 | 16.30 | 18.95 | 17.63 | 17.40 | +1.40 | +8.75% | 0.05 | 36 | 90 | 1.34 | 0.51 | 0.01 | -3.89 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 392.50 | 15.15 | 17.75 | 16.45 | 16.20 | -5.60 | -25.69% | 0.04 | 39 | 43 | 1.35 | 0.48 | 0.01 | -3.87 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 395.00 | 14.15 | 16.45 | 15.30 | 10.40 | -3.60 | -25.72% | 0.04 | 68 | 695 | 1.34 | 0.46 | 0.01 | -3.84 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 397.50 | 12.60 | 15.40 | 14.00 | 13.50 | +1.80 | +15.39% | 0.04 | 20 | 621 | 1.35 | 0.44 | 0.01 | -3.79 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 400.00 | 11.55 | 14.00 | 12.78 | 13.05 | +0.80 | +6.54% | 0.03 | 162 | 134 | 1.34 | 0.41 | 0.01 | -3.73 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 402.50 | 10.50 | 12.90 | 11.70 | 8.78 | -0.93 | -9.58% | 0.03 | 3 | 1,415 | 1.36 | 0.39 | 0.01 | -3.66 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 405.00 | 9.40 | 11.80 | 10.60 | 9.45 | +0.90 | +10.53% | 0.03 | 26 | 75 | 1.37 | 0.37 | 0.01 | -3.58 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 407.50 | 9.70 | 10.90 | 10.30 | 9.40 | -0.10 | -1.06% | 0.03 | 13 | 100 | 1.36 | 0.34 | 0.01 | -3.49 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 410.00 | 8.00 | 10.15 | 9.08 | 8.52 | +0.67 | +8.54% | 0.02 | 79 | 1,501 | 1.34 | 0.32 | 0.01 | -3.39 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 412.50 | 7.00 | 8.85 | 7.93 | 5.45 | -2.50 | -31.45% | 0.02 | 13 | 23 | 1.32 | 0.30 | 0.01 | -3.29 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 415.00 | 6.70 | 8.10 | 7.40 | 5.46 | -2.74 | -33.42% | 0.02 | 24 | 73 | 1.34 | 0.28 | 0.01 | -3.17 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 417.50 | 5.95 | 7.55 | 6.75 | 4.92 | -4.13 | -45.64% | 0.02 | 4 | 20 | 1.32 | 0.26 | 0.01 | -3.06 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 420.00 | 5.60 | 6.95 | 6.28 | 6.10 | -0.33 | -5.14% | 0.01 | 123 | 185 | 1.32 | 0.24 | 0.01 | -2.93 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 422.50 | 5.05 | 6.45 | 5.75 | 3.80 | -5.60 | -59.58% | 0.01 | 1 | 30 | 1.32 | 0.23 | 0.01 | -2.81 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 425.00 | 4.35 | 5.90 | 5.13 | 5.00 | -0.20 | -3.85% | 0.01 | 54 | 89 | 1.33 | 0.21 | 0.01 | -2.69 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 427.50 | 3.75 | 5.10 | 4.43 | 3.40 | -1.60 | -32.00% | 0.01 | 1 | 9 | 1.32 | 0.19 | 0.01 | -2.56 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 430.00 | 3.55 | 5.00 | 4.28 | 4.35 | -0.70 | -13.87% | 0.01 | 150 | 595 | 1.34 | 0.18 | 0.01 | -2.43 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 432.50 | 3.25 | 4.20 | 3.73 | 4.35 | +0.10 | +2.36% | 0.01 | 4 | 37 | 1.36 | 0.16 | 0.01 | -2.30 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 435.00 | 2.87 | 4.00 | 3.44 | 2.96 | -1.29 | -30.36% | 0.01 | 40 | 621 | 1.37 | 0.15 | 0.01 | -2.18 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 437.50 | 2.79 | 3.75 | 3.27 | 4.62 | -0.53 | -10.30% | 0.01 | 3 | 4 | 1.34 | 0.14 | 0.01 | -2.05 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 440.00 | 2.30 | 3.25 | 2.78 | 3.00 | -0.25 | -7.70% | 0.01 | 33 | 81 | 1.37 | 0.13 | 0.01 | -1.93 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 442.50 | 1.92 | 3.05 | 2.49 | 3.83 | -3.72 | -49.28% | 0.01 | 5 | 15 | 1.36 | 0.12 | 0.00 | -1.81 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 445.00 | 1.82 | 2.79 | 2.31 | 2.22 | -0.55 | -19.86% | 0.01 | 8 | 42 | 1.35 | 0.11 | 0.00 | -1.70 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 447.50 | 1.57 | 2.43 | 2.00 | 2.45 | -0.08 | -3.17% | 0.00 | 3 | 13 | 1.34 | 0.10 | 0.00 | -1.59 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 450.00 | 1.45 | 2.33 | 1.89 | 1.75 | -0.75 | -30.00% | 0.00 | 135 | 265 | 1.35 | 0.09 | 0.00 | -1.48 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 452.50 | 1.09 | 2.06 | 1.58 | 1.33 | -1.10 | -45.27% | 0.00 | 1 | 16 | 1.35 | 0.08 | 0.00 | -1.33 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 455.00 | 1.01 | 1.60 | 1.31 | 1.48 | -0.72 | -32.73% | 0.00 | 13 | 45 | 1.38 | 0.07 | 0.00 | -1.19 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 457.50 | 0.79 | 2.01 | 1.40 | 2.05 | -0.06 | -2.85% | 0.00 | 2 | 42 | 1.37 | 0.07 | 0.00 | -1.06 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 460.00 | 0.90 | 1.38 | 1.14 | 1.10 | -0.45 | -29.04% | 0.00 | 73 | 689 | 1.40 | 0.06 | 0.00 | -0.94 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 462.50 | 0.39 | 1.83 | 1.11 | 0.96 | -0.70 | -42.17% | 0.00 | 3 | 33 | 1.38 | 0.05 | 0.00 | -0.83 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 465.00 | 0.48 | 1.30 | 0.89 | 1.01 | -0.38 | -27.34% | 0.00 | 4 | 162 | 1.31 | 0.05 | 0.00 | -0.74 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 467.50 | 0.06 | 1.96 | 1.01 | 1.50 | +0.10 | +7.15% | 0.00 | 22 | 32 | 1.34 | 0.04 | 0.00 | -0.65 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 470.00 | 0.52 | 2.18 | 1.35 | 0.85 | -0.45 | -34.62% | 0.00 | 27 | 692 | 1.75 | 0.04 | 0.00 | -0.56 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 472.50 | 0.11 | 4.20 | 2.16 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.03 | 0.00 | -0.50 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 475.00 | 0.11 | 1.20 | 0.66 | 0.60 | -0.92 | -60.53% | 0.00 | 9 | 84 | 1.34 | 0.03 | 0.00 | -0.45 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 477.50 | 0.03 | 1.36 | 0.70 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.03 | 0.00 | -0.39 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 480.00 | 0.35 | 0.75 | 0.55 | 0.46 | -0.30 | -39.48% | 0.00 | 379 | 324 | 1.46 | 0.02 | 0.00 | -0.34 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 482.50 | 0.01 | 2.80 | 1.41 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.02 | 0.00 | -0.30 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 485.00 | 0.00 | 4.45 | 2.23 | 0.78 | +0.08 | +11.43% | 0.00 | 1 | 46 | 2.43 | 0.02 | 0.00 | -0.25 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 487.50 | 0.01 | 1.53 | 0.77 | 2.27 | +1.08 | +90.76% | 0.00 | 5 | 37 | 1.43 | 0.02 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 490.00 | 0.05 | 1.00 | 0.53 | 2.17 | +1.44 | +197.26% | 0.00 | 5 | 80 | 1.46 | 0.02 | 0.00 | -0.20 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 492.50 | 0.00 | 2.50 | 1.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.19 | 0.01 | 0.00 | -0.16 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 495.00 | 0.00 | 4.70 | 2.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.62 | 0.01 | 0.00 | -0.14 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 2.16 | +1.57 | +266.11% | 0.00 | 1 | 29 | 2.60 | 0.01 | 0.00 | -0.12 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 500.00 | 0.10 | 0.80 | 0.45 | 0.33 | -0.12 | -26.67% | 0.00 | 72 | 409 | 1.54 | 0.01 | 0.00 | -0.11 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 502.50 | 0.01 | 4.15 | 2.08 | 2.10 | +1.80 | +600.00% | 0.00 | 1 | 27 | 1.87 | 0.01 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 505.00 | 0.06 | 0.64 | 0.35 | 0.20 | -0.35 | -63.64% | 0.00 | 31 | 27 | 1.47 | 0.01 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 507.50 | 0.01 | 4.05 | 2.03 | 4.10 | +3.65 | +811.12% | 0.00 | 20 | 37 | 1.92 | 0.01 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 510.00 | 0.06 | 1.04 | 0.55 | 0.22 | -0.28 | -56.00% | 0.00 | 2 | 651 | 1.92 | 0.01 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 512.50 | 0.01 | 4.40 | 2.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.00 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 515.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.86 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 517.50 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.89 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 520.00 | 0.10 | 0.52 | 0.31 | 0.32 | -0.21 | -39.63% | 0.00 | 23 | 74 | 2.23 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 522.50 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.95 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 525.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.02 | -11.12% | 0.00 | 20 | 659 | 1.68 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 527.50 | 0.00 | 4.35 | 2.18 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.02 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 530.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.15 | -50.00% | 0.00 | 13 | 267 | 1.85 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 532.50 | 0.00 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.08 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 535.00 | 0.00 | 4.35 | 2.18 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.11 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.14 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 191 | 2.23 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.20 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.23 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.26 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 550.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.52 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 555.00 | 0.01 | 0.28 | 0.15 | 0.14 | -0.24 | -63.16% | 0.00 | 21 | 61 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 560.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 52 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 565.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.47 | -90.39% | 0.00 | 1 | 64 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 567.50 | 0.00 | 4.30 | 2.15 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 570.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 577.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 582.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 585.00 | 0.00 | 0.35 | 0.18 | 1.25 | -0.60 | -32.44% | 0.00 | 31 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 587.50 | 0.00 | 3.65 | 1.83 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 590.00 | 0.00 | 4.15 | 2.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 592.50 | 0.00 | 0.50 | 0.25 | 0.02 | -0.06 | -75.00% | 0.00 | 44 | 65 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 595.00 | 0.00 | 2.69 | 1.35 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 597.50 | 0.00 | 3.70 | 1.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 600.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 605.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.25 | -92.60% | 0.00 | 7 | 135 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 612.50 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 617.50 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 5 | 91 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 622.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 627.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 630.00 | 0.00 | 4.20 | 2.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 4.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 650.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 104 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 670.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:58:52 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 48 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 29 | 2.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 240.00 | 0.00 | 1.78 | 0.89 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 250.00 | 0.00 | 2.08 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 255.00 | 0.00 | 2.17 | 1.09 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 4.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.85 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 267.50 | 0.00 | 1.15 | 0.58 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.80 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 270.00 | 0.00 | 0.22 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.11 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 272.50 | 0.00 | 1.45 | 0.73 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.81 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.37 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 277.50 | 0.00 | 4.35 | 2.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.49 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | 0.33 | -0.10 | -23.26% | 0.01 | 1 | 52 | 3.43 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 282.50 | 0.00 | 4.40 | 2.20 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.37 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 285.00 | 0.12 | 2.61 | 1.37 | 0.26 | -0.28 | -51.86% | 0.00 | 1 | 50 | 2.87 | 0.00 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 287.50 | 0.01 | 1.40 | 0.71 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.08 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 290.00 | 0.15 | 0.83 | 0.49 | 0.15 | -0.44 | -74.58% | 0.00 | 8 | 71 | 1.74 | -0.01 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 292.50 | 0.04 | 0.68 | 0.36 | 0.28 | -0.30 | -51.73% | 0.00 | 52 | 7 | 1.73 | -0.01 | 0.00 | -0.12 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 295.00 | 0.01 | 1.25 | 0.63 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.70 | -0.01 | 0.00 | -0.15 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 297.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.06 | -0.01 | 0.00 | -0.18 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 300.00 | 0.30 | 0.73 | 0.52 | 0.39 | -0.86 | -68.80% | 0.00 | 40 | 520 | 1.80 | -0.01 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 302.50 | 0.06 | 1.11 | 0.59 | 3.11 | +1.90 | +157.03% | 0.00 | 10 | 19 | 1.69 | -0.02 | 0.00 | -0.28 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 305.00 | 0.03 | 1.07 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.55 | -0.02 | 0.00 | -0.34 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 307.50 | 0.05 | 1.87 | 0.96 | 0.92 | -0.72 | -43.91% | 0.00 | 2 | 7 | 1.66 | -0.02 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 310.00 | 0.37 | 0.92 | 0.65 | 0.93 | -0.90 | -49.18% | 0.00 | 38 | 129 | 1.75 | -0.02 | 0.00 | -0.47 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 312.50 | 0.42 | 2.10 | 1.26 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | -0.03 | 0.00 | -0.53 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 315.00 | 0.40 | 1.38 | 0.89 | 1.16 | -1.40 | -54.69% | 0.00 | 18 | 77 | 1.77 | -0.03 | 0.00 | -0.65 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 317.50 | 0.53 | 1.65 | 1.09 | 1.30 | -0.82 | -38.68% | 0.00 | 4 | 68 | 1.70 | -0.04 | 0.00 | -0.77 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 320.00 | 0.70 | 1.59 | 1.15 | 1.78 | -0.89 | -33.34% | 0.00 | 15 | 710 | 1.68 | -0.04 | 0.00 | -0.90 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 322.50 | 0.65 | 1.42 | 1.04 | 1.48 | -1.60 | -51.95% | 0.00 | 3 | 48 | 1.65 | -0.05 | 0.00 | -1.05 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 325.00 | 0.80 | 1.52 | 1.16 | 1.52 | -1.73 | -53.24% | 0.00 | 9 | 211 | 1.64 | -0.06 | 0.00 | -1.21 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 327.50 | 0.94 | 1.69 | 1.32 | 1.81 | -0.39 | -17.73% | 0.00 | 3 | 11 | 1.63 | -0.06 | 0.00 | -1.40 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 330.00 | 1.21 | 1.84 | 1.53 | 2.06 | -1.94 | -48.50% | 0.00 | 26 | 205 | 1.61 | -0.07 | 0.00 | -1.59 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 332.50 | 1.39 | 2.10 | 1.75 | 2.04 | -0.64 | -23.89% | 0.01 | 4 | 17 | 1.61 | -0.08 | 0.00 | -1.72 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 335.00 | 1.58 | 2.31 | 1.95 | 2.34 | -2.25 | -49.02% | 0.01 | 18 | 48 | 1.59 | -0.09 | 0.00 | -1.85 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 337.50 | 1.70 | 2.60 | 2.15 | 4.10 | -2.05 | -33.34% | 0.01 | 7 | 13 | 1.61 | -0.10 | 0.00 | -1.98 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 340.00 | 2.04 | 2.79 | 2.42 | 2.60 | -3.19 | -55.10% | 0.01 | 34 | 122 | 1.55 | -0.11 | 0.00 | -2.14 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 342.50 | 2.37 | 3.30 | 2.84 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | -0.12 | 0.00 | -2.27 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 345.00 | 2.47 | 3.45 | 2.96 | 3.40 | -3.71 | -52.18% | 0.01 | 65 | 78 | 1.56 | -0.14 | 0.01 | -2.41 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 347.50 | 2.86 | 3.85 | 3.36 | 5.30 | -2.10 | -28.38% | 0.01 | 169 | 579 | 1.54 | -0.15 | 0.01 | -2.55 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 350.00 | 3.05 | 4.00 | 3.53 | 3.44 | -4.47 | -56.52% | 0.01 | 3,736 | 869 | 1.51 | -0.16 | 0.01 | -2.69 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 352.50 | 3.50 | 4.45 | 3.98 | 4.95 | -3.20 | -39.27% | 0.01 | 13 | 67 | 1.49 | -0.18 | 0.01 | -2.83 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 355.00 | 3.95 | 4.60 | 4.28 | 6.15 | -3.42 | -35.74% | 0.01 | 154 | 42 | 1.52 | -0.19 | 0.01 | -2.96 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 357.50 | 4.25 | 5.90 | 5.08 | 6.31 | -2.69 | -29.89% | 0.01 | 1 | 39 | 1.50 | -0.21 | 0.01 | -3.09 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 360.00 | 4.80 | 6.00 | 5.40 | 8.00 | -3.73 | -31.80% | 0.02 | 51 | 290 | 1.46 | -0.23 | 0.01 | -3.21 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 362.50 | 5.15 | 6.30 | 5.73 | 8.23 | -0.22 | -2.61% | 0.02 | 6 | 29 | 1.49 | -0.25 | 0.01 | -3.32 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 365.00 | 5.70 | 6.85 | 6.28 | 11.75 | -4.14 | -26.06% | 0.02 | 33 | 139 | 1.47 | -0.27 | 0.01 | -3.43 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 367.50 | 6.40 | 8.00 | 7.20 | 8.00 | -2.42 | -23.23% | 0.02 | 2 | 42 | 1.44 | -0.29 | 0.01 | -3.53 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 370.00 | 6.90 | 8.20 | 7.55 | 10.32 | -2.18 | -17.44% | 0.02 | 33 | 185 | 1.47 | -0.31 | 0.01 | -3.61 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 372.50 | 7.70 | 9.00 | 8.35 | 12.36 | -9.09 | -42.38% | 0.02 | 3 | 25 | 1.45 | -0.33 | 0.01 | -3.69 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 375.00 | 8.55 | 10.50 | 9.53 | 13.03 | -3.97 | -23.36% | 0.03 | 12 | 586 | 1.44 | -0.35 | 0.01 | -3.76 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 377.50 | 9.15 | 10.60 | 9.88 | 14.00 | -5.70 | -28.94% | 0.03 | 14 | 123 | 1.44 | -0.37 | 0.01 | -3.81 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 380.00 | 10.30 | 11.90 | 11.10 | 14.40 | -5.72 | -28.43% | 0.03 | 43 | 765 | 1.42 | -0.40 | 0.01 | -3.86 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 382.50 | 11.00 | 12.55 | 11.78 | 15.50 | 0.00 | 0.00% | 0.03 | 24 | 23 | 1.44 | -0.42 | 0.01 | -3.88 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 385.00 | 12.00 | 13.55 | 12.78 | 17.30 | -5.43 | -23.89% | 0.03 | 14 | 107 | 1.37 | -0.44 | 0.01 | -3.90 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 387.50 | 13.10 | 14.80 | 13.95 | 18.91 | +12.01 | +174.06% | 0.04 | 11 | 119 | 1.42 | -0.47 | 0.01 | -3.91 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 390.00 | 13.55 | 15.80 | 14.68 | 15.00 | -10.62 | -41.46% | 0.04 | 199 | 186 | 1.41 | -0.49 | 0.01 | -3.89 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 392.50 | 15.25 | 17.70 | 16.48 | 21.00 | -6.50 | -23.64% | 0.04 | 4 | 88 | 1.39 | -0.52 | 0.01 | -3.87 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 395.00 | 16.55 | 18.20 | 17.38 | 22.50 | -4.00 | -15.10% | 0.04 | 4 | 47 | 1.41 | -0.54 | 0.01 | -3.84 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 397.50 | 17.60 | 20.35 | 18.98 | 25.31 | -5.25 | -17.18% | 0.05 | 2 | 152 | 1.37 | -0.56 | 0.01 | -3.79 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 400.00 | 19.05 | 21.05 | 20.05 | 28.65 | -2.50 | -8.03% | 0.05 | 8 | 181 | 1.40 | -0.59 | 0.01 | -3.73 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 402.50 | 20.05 | 23.30 | 21.68 | 32.20 | -7.70 | -19.30% | 0.05 | 1 | 33 | 1.38 | -0.61 | 0.01 | -3.66 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 405.00 | 21.60 | 24.15 | 22.88 | 21.70 | -4.00 | -15.57% | 0.06 | 1 | 74 | 1.40 | -0.63 | 0.01 | -3.58 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 407.50 | 23.05 | 25.55 | 24.30 | 14.87 | 0.00 | 0.00% | 0.06 | 0 | 69 | 1.37 | -0.66 | 0.01 | -3.49 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 410.00 | 24.30 | 27.80 | 26.05 | 35.19 | -3.71 | -9.54% | 0.06 | 5 | 703 | 1.33 | -0.68 | 0.01 | -3.39 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 412.50 | 26.10 | 28.80 | 27.45 | 40.40 | +3.23 | +8.69% | 0.07 | 7 | 48 | 1.41 | -0.70 | 0.01 | -3.29 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 415.00 | 27.85 | 31.20 | 29.53 | 37.69 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.35 | -0.72 | 0.01 | -3.17 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 417.50 | 29.70 | 33.35 | 31.53 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.40 | -0.74 | 0.01 | -3.06 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 420.00 | 31.90 | 35.10 | 33.50 | 48.70 | +11.00 | +29.18% | 0.08 | 3 | 78 | 1.37 | -0.76 | 0.01 | -2.93 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 422.50 | 32.80 | 37.70 | 35.25 | 46.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.42 | -0.77 | 0.01 | -2.81 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 425.00 | 35.10 | 39.65 | 37.38 | 43.45 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.45 | -0.79 | 0.01 | -2.69 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 427.50 | 37.70 | 41.45 | 39.58 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.42 | -0.81 | 0.01 | -2.56 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 430.00 | 38.60 | 43.60 | 41.10 | 55.26 | -0.47 | -0.85% | 0.10 | 12 | 58 | 1.47 | -0.82 | 0.01 | -2.43 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 432.50 | 41.35 | 45.90 | 43.63 | 57.29 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.45 | -0.84 | 0.01 | -2.30 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 435.00 | 44.10 | 47.90 | 46.00 | 48.20 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.57 | -0.85 | 0.01 | -2.18 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 437.50 | 45.80 | 50.60 | 48.20 | 63.50 | 0.00 | 0.00% | 0.11 | 0 | 450 | 1.82 | -0.86 | 0.01 | -2.05 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 440.00 | 47.70 | 54.05 | 50.88 | 54.95 | +0.95 | +1.76% | 0.12 | 5 | 541 | 1.89 | -0.87 | 0.01 | -1.93 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 442.50 | 50.65 | 56.30 | 53.48 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 58 | 1.92 | -0.88 | 0.00 | -1.81 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 445.00 | 52.95 | 58.55 | 55.75 | 66.20 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.92 | -0.89 | 0.00 | -1.70 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 447.50 | 54.10 | 60.80 | 57.45 | 70.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.93 | -0.90 | 0.00 | -1.59 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 450.00 | 56.50 | 62.85 | 59.68 | 59.25 | -0.74 | -1.24% | 0.13 | 25 | 160 | 1.95 | -0.91 | 0.00 | -1.48 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 452.50 | 59.10 | 65.20 | 62.15 | 65.87 | +2.67 | +4.23% | 0.14 | 1 | 14 | 1.98 | -0.92 | 0.00 | -1.33 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 455.00 | 61.15 | 67.55 | 64.35 | 68.64 | +6.74 | +10.89% | 0.14 | 1 | 14 | 1.98 | -0.93 | 0.00 | -1.19 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 457.50 | 63.90 | 69.90 | 66.90 | 31.37 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.03 | -0.93 | 0.00 | -1.06 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 460.00 | 65.90 | 72.30 | 69.10 | 65.30 | -17.72 | -21.35% | 0.15 | 8 | 32 | 2.06 | -0.94 | 0.00 | -0.94 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 462.50 | 67.80 | 74.70 | 71.25 | 75.42 | +22.92 | +43.66% | 0.15 | 1 | 19 | 2.10 | -0.95 | 0.00 | -0.83 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 465.00 | 70.45 | 77.10 | 73.78 | 69.76 | +28.90 | +70.73% | 0.16 | 7 | 28 | 2.13 | -0.95 | 0.00 | -0.74 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 467.50 | 74.10 | 79.50 | 76.80 | 72.50 | +25.50 | +54.26% | 0.16 | 1 | 23 | 2.12 | -0.96 | 0.00 | -0.65 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 470.00 | 76.00 | 82.00 | 79.00 | 86.50 | +1.02 | +1.20% | 0.17 | 3 | 30 | 2.22 | -0.96 | 0.00 | -0.56 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 472.50 | 78.35 | 84.35 | 81.35 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.20 | -0.97 | 0.00 | -0.50 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 475.00 | 80.40 | 86.60 | 83.50 | 91.60 | +39.60 | +76.16% | 0.18 | 1 | 242 | 2.28 | -0.97 | 0.00 | -0.45 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 477.50 | 82.95 | 89.25 | 86.10 | 54.14 | 0.00 | 0.00% | 0.18 | 0 | 37 | 2.28 | -0.97 | 0.00 | -0.39 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 480.00 | 85.25 | 91.70 | 88.48 | 80.00 | 0.00 | 0.00% | 0.18 | 0 | 26 | 2.31 | -0.98 | 0.00 | -0.34 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 482.50 | 87.85 | 94.15 | 91.00 | 104.29 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.35 | -0.98 | 0.00 | -0.30 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 485.00 | 90.15 | 96.85 | 93.50 | 102.05 | +11.35 | +12.52% | 0.19 | 1 | 10 | 2.42 | -0.98 | 0.00 | -0.25 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 487.50 | 92.65 | 99.05 | 95.85 | 59.15 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.40 | -0.98 | 0.00 | -0.23 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 490.00 | 95.10 | 101.50 | 98.30 | 78.00 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.47 | -0.98 | 0.00 | -0.20 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 492.50 | 97.60 | 104.00 | 100.80 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.50 | -0.99 | 0.00 | -0.16 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 495.00 | 100.15 | 106.45 | 103.30 | 108.07 | +52.21 | +93.47% | 0.21 | 1 | 6 | 2.46 | -0.99 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 12:58:52 PM EST |
| 497.50 | 102.05 | 108.90 | 105.48 | 66.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.54 | -0.99 | 0.00 | -0.12 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 500.00 | 104.75 | 111.40 | 108.08 | 62.02 | 0.00 | 0.00% | 0.22 | 0 | 39 | 2.53 | -0.99 | 0.00 | -0.11 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 502.50 | 107.75 | 113.85 | 110.80 | % | 0.22 | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.10 | 7/8/2026 12:58:52 PM EST | |||
| 505.00 | 110.30 | 116.35 | 113.33 | % | 0.22 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.09 | 7/8/2026 12:58:52 PM EST | |||
| 507.50 | 112.05 | 118.85 | 115.45 | % | 0.23 | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.07 | 7/8/2026 12:58:52 PM EST | |||
| 510.00 | 115.30 | 121.30 | 118.30 | 101.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.66 | -0.99 | 0.00 | -0.06 | 6/22/2026 | 7/8/2026 12:58:52 PM EST |
| 512.50 | 118.15 | 123.80 | 120.98 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.05 | 7/8/2026 12:58:52 PM EST | |||
| 515.00 | 119.40 | 126.25 | 122.83 | 82.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.73 | -1.00 | 0.00 | -0.04 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 517.50 | 121.90 | 128.75 | 125.33 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | -0.04 | 7/8/2026 12:58:52 PM EST | |||
| 520.00 | 124.60 | 131.25 | 127.93 | 176.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.80 | -1.00 | 0.00 | -0.03 | 6/11/2026 | 7/8/2026 12:58:52 PM EST |
| 522.50 | 127.40 | 133.70 | 130.55 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | -0.03 | 7/8/2026 12:58:52 PM EST | |||
| 525.00 | 129.65 | 136.20 | 132.93 | 92.07 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.86 | -1.00 | 0.00 | -0.03 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 527.50 | 132.50 | 138.70 | 135.60 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | -0.02 | 7/8/2026 12:58:52 PM EST | |||
| 530.00 | 134.80 | 141.20 | 138.00 | 120.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.93 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 532.50 | 137.65 | 143.70 | 140.68 | 100.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.00 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 535.00 | 140.75 | 146.15 | 143.45 | % | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | -0.01 | 7/8/2026 12:58:52 PM EST | |||
| 537.50 | 142.65 | 148.65 | 145.65 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | -0.01 | 7/8/2026 12:58:52 PM EST | |||
| 540.00 | 144.50 | 151.15 | 147.83 | 136.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.05 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 542.50 | 147.60 | 153.65 | 150.63 | % | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | -0.01 | 7/8/2026 12:58:52 PM EST | |||
| 545.00 | 150.25 | 156.15 | 153.20 | 73.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 547.50 | 152.35 | 158.65 | 155.50 | 74.95 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.14 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 550.00 | 155.05 | 161.15 | 158.10 | 104.02 | 0.00 | 0.00% | 0.29 | 0 | 8 | 3.17 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 552.50 | 156.80 | 163.65 | 160.23 | 81.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 555.00 | 159.95 | 166.15 | 163.05 | 151.38 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 557.50 | 161.95 | 168.60 | 165.28 | % | 0.30 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 560.00 | 164.45 | 171.10 | 167.78 | 155.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 562.50 | 168.00 | 173.60 | 170.80 | % | 0.30 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 565.00 | 169.30 | 176.10 | 172.70 | % | 0.31 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 567.50 | 171.90 | 178.60 | 175.25 | % | 0.31 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 570.00 | 174.40 | 181.10 | 177.75 | 172.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 12:58:52 PM EST |
| 572.50 | 176.60 | 183.60 | 180.10 | 128.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 575.00 | 179.50 | 186.10 | 182.80 | 128.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:52 PM EST |
| 577.50 | 182.35 | 188.60 | 185.48 | % | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 580.00 | 184.35 | 191.10 | 187.73 | % | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 582.50 | 186.35 | 193.60 | 189.98 | % | 0.33 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 585.00 | 189.40 | 196.10 | 192.75 | % | 0.33 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 587.50 | 192.05 | 198.60 | 195.33 | % | 0.33 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 590.00 | 194.15 | 201.10 | 197.63 | 140.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:52 PM EST |
| 592.50 | 196.75 | 203.60 | 200.18 | % | 0.34 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 595.00 | 198.65 | 206.10 | 202.38 | 140.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:58:52 PM EST |
| 597.50 | 202.35 | 208.60 | 205.48 | 174.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:52 PM EST |
| 600.00 | 204.65 | 211.10 | 207.88 | % | 0.35 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 602.50 | 207.35 | 213.60 | 210.48 | % | 0.35 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 605.00 | 209.20 | 216.10 | 212.65 | 122.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:52 PM EST |
| 607.50 | 211.85 | 218.60 | 215.23 | % | 0.35 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 610.00 | 213.15 | 221.10 | 217.13 | % | 0.36 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 612.50 | 216.80 | 223.60 | 220.20 | % | 0.36 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 615.00 | 218.95 | 226.10 | 222.53 | % | 0.36 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 617.50 | 221.60 | 228.60 | 225.10 | % | 0.36 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 620.00 | 223.60 | 231.10 | 227.35 | % | 0.37 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 622.50 | 226.50 | 233.60 | 230.05 | % | 0.37 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 625.00 | 229.70 | 236.10 | 232.90 | % | 0.37 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 627.50 | 232.50 | 238.60 | 235.55 | % | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 630.00 | 234.25 | 241.10 | 237.68 | 250.59 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 635.00 | 238.90 | 246.10 | 242.50 | 255.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:52 PM EST |
| 640.00 | 244.75 | 251.10 | 247.93 | % | 0.39 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 645.00 | 249.70 | 256.10 | 252.90 | % | 0.39 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 650.00 | 254.20 | 261.10 | 257.65 | % | 0.40 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 655.00 | 259.80 | 266.10 | 262.95 | % | 0.40 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 660.00 | 264.20 | 271.10 | 267.65 | % | 0.41 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 665.00 | 269.25 | 276.10 | 272.68 | % | 0.41 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST | |||
| 670.00 | 274.35 | 281.10 | 277.73 | % | 0.41 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:52 PM EST |