Options Chain for ASTERA LABS INC COM (ALAB) - $260.23 as of 7/29/2026 2:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 112.35 | 118.90 | 115.63 | 119.80 | 0.00 | 0.00% | 0.86 | 0 | 16 | 2.33 | 0.99 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 140.00 | 107.70 | 115.00 | 111.35 | 115.00 | 0.00 | 0.00% | 0.80 | 0 | 16 | 2.25 | 0.98 | 0.00 | -0.18 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 145.00 | 102.85 | 110.75 | 106.80 | 110.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.17 | 0.98 | 0.00 | -0.21 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 150.00 | 98.20 | 106.00 | 102.10 | 106.00 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.09 | 0.97 | 0.00 | -0.24 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 152.50 | 96.05 | 103.15 | 99.60 | % | 0.65 | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.26 | 7/29/2026 3:59:52 PM EST | |||
| 155.00 | 93.80 | 101.00 | 97.40 | % | 0.63 | 0 | 0 | 2.00 | 0.97 | 0.00 | -0.28 | 7/29/2026 3:59:52 PM EST | |||
| 157.50 | 91.35 | 98.35 | 94.85 | % | 0.60 | 0 | 0 | 1.98 | 0.96 | 0.00 | -0.30 | 7/29/2026 3:59:52 PM EST | |||
| 160.00 | 88.90 | 95.70 | 92.30 | % | 0.58 | 0 | 0 | 1.95 | 0.96 | 0.00 | -0.32 | 7/29/2026 3:59:52 PM EST | |||
| 162.50 | 86.60 | 93.80 | 90.20 | 96.00 | % | 0.56 | 1 | 0 | 1.92 | 0.95 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 165.00 | 84.75 | 90.80 | 87.78 | % | 0.53 | 0 | 0 | 1.89 | 0.95 | 0.00 | -0.36 | 7/29/2026 3:59:52 PM EST | |||
| 167.50 | 82.10 | 88.55 | 85.33 | % | 0.51 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.38 | 7/29/2026 3:59:52 PM EST | |||
| 170.00 | 80.00 | 86.30 | 83.15 | % | 0.49 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.40 | 7/29/2026 3:59:52 PM EST | |||
| 172.50 | 78.00 | 84.10 | 81.05 | % | 0.47 | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.43 | 7/29/2026 3:59:52 PM EST | |||
| 175.00 | 75.50 | 81.90 | 78.70 | % | 0.45 | 0 | 0 | 1.14 | 0.92 | 0.00 | -0.45 | 7/29/2026 3:59:52 PM EST | |||
| 177.50 | 73.80 | 79.75 | 76.78 | % | 0.43 | 0 | 0 | 1.20 | 0.91 | 0.00 | -0.47 | 7/29/2026 3:59:52 PM EST | |||
| 180.00 | 71.85 | 77.60 | 74.73 | % | 0.42 | 0 | 0 | 1.23 | 0.90 | 0.00 | -0.50 | 7/29/2026 3:59:52 PM EST | |||
| 182.50 | 69.25 | 75.50 | 72.38 | % | 0.40 | 0 | 0 | 1.23 | 0.90 | 0.00 | -0.52 | 7/29/2026 3:59:52 PM EST | |||
| 185.00 | 67.00 | 73.65 | 70.33 | % | 0.38 | 0 | 0 | 1.20 | 0.89 | 0.00 | -0.55 | 7/29/2026 3:59:52 PM EST | |||
| 187.50 | 65.40 | 71.60 | 68.50 | % | 0.37 | 0 | 0 | 1.27 | 0.88 | 0.00 | -0.57 | 7/29/2026 3:59:52 PM EST | |||
| 190.00 | 63.65 | 69.60 | 66.63 | 77.97 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.28 | 0.87 | 0.00 | -0.59 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 192.50 | 61.45 | 67.85 | 64.65 | % | 0.34 | 0 | 0 | 1.30 | 0.86 | 0.00 | -0.62 | 7/29/2026 3:59:52 PM EST | |||
| 195.00 | 58.55 | 65.90 | 62.23 | % | 0.32 | 0 | 0 | 1.26 | 0.85 | 0.00 | -0.64 | 7/29/2026 3:59:52 PM EST | |||
| 197.50 | 56.95 | 63.80 | 60.38 | % | 0.31 | 0 | 0 | 1.27 | 0.84 | 0.00 | -0.67 | 7/29/2026 3:59:52 PM EST | |||
| 200.00 | 54.75 | 61.95 | 58.35 | % | 0.29 | 0 | 0 | 1.26 | 0.83 | 0.00 | -0.69 | 7/29/2026 3:59:52 PM EST | |||
| 202.50 | 54.30 | 60.10 | 57.20 | 59.70 | -11.35 | -15.98% | 0.28 | 3 | 2 | 1.32 | 0.82 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 205.00 | 51.25 | 58.30 | 54.78 | % | 0.27 | 0 | 0 | 1.28 | 0.81 | 0.00 | -0.73 | 7/29/2026 3:59:52 PM EST | |||
| 207.50 | 50.35 | 56.55 | 53.45 | 67.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.31 | 0.79 | 0.00 | -0.76 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 210.00 | 48.50 | 54.80 | 51.65 | % | 0.25 | 0 | 0 | 1.31 | 0.78 | 0.00 | -0.78 | 7/29/2026 3:59:52 PM EST | |||
| 212.50 | 46.40 | 53.15 | 49.78 | % | 0.23 | 0 | 0 | 1.30 | 0.77 | 0.00 | -0.80 | 7/29/2026 3:59:52 PM EST | |||
| 215.00 | 45.10 | 51.50 | 48.30 | 61.95 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.31 | 0.76 | 0.00 | -0.82 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 217.50 | 42.55 | 49.90 | 46.23 | 60.20 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.29 | 0.75 | 0.00 | -0.83 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 220.00 | 41.80 | 48.55 | 45.18 | % | 0.21 | 0 | 0 | 1.32 | 0.73 | 0.00 | -0.85 | 7/29/2026 3:59:52 PM EST | |||
| 222.50 | 40.15 | 46.90 | 43.53 | % | 0.20 | 0 | 0 | 1.32 | 0.72 | 0.00 | -0.87 | 7/29/2026 3:59:52 PM EST | |||
| 225.00 | 38.10 | 45.55 | 41.83 | % | 0.19 | 0 | 1 | 1.31 | 0.71 | 0.00 | -0.88 | 7/29/2026 3:59:52 PM EST | |||
| 227.50 | 37.15 | 44.10 | 40.63 | % | 0.18 | 0 | 0 | 1.33 | 0.69 | 0.00 | -0.90 | 7/29/2026 3:59:52 PM EST | |||
| 230.00 | 36.00 | 41.75 | 38.88 | % | 0.17 | 0 | 0 | 1.31 | 0.68 | 0.00 | -0.91 | 7/29/2026 3:59:52 PM EST | |||
| 232.50 | 35.25 | 39.75 | 37.50 | % | 0.16 | 0 | 0 | 1.31 | 0.67 | 0.01 | -0.92 | 7/29/2026 3:59:52 PM EST | |||
| 235.00 | 34.10 | 38.10 | 36.10 | 47.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.31 | 0.65 | 0.01 | -0.93 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 237.50 | 31.80 | 38.80 | 35.30 | % | 0.15 | 0 | 0 | 1.34 | 0.64 | 0.01 | -0.94 | 7/29/2026 3:59:52 PM EST | |||
| 240.00 | 31.60 | 37.50 | 34.55 | 56.18 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.37 | 0.63 | 0.01 | -0.95 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 242.50 | 29.90 | 36.45 | 33.18 | % | 0.14 | 0 | 0 | 1.36 | 0.61 | 0.01 | -0.96 | 7/29/2026 3:59:52 PM EST | |||
| 245.00 | 29.20 | 35.25 | 32.23 | 29.75 | -12.55 | -29.67% | 0.13 | 5 | 3 | 1.38 | 0.60 | 0.01 | -0.97 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 247.50 | 28.00 | 33.85 | 30.93 | % | 0.12 | 0 | 0 | 1.37 | 0.59 | 0.01 | -0.97 | 7/29/2026 3:59:52 PM EST | |||
| 250.00 | 26.80 | 33.00 | 29.90 | 28.25 | -9.40 | -24.97% | 0.12 | 3 | 3 | 1.38 | 0.57 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 252.50 | 25.75 | 31.65 | 28.70 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.37 | 0.56 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 255.00 | 24.65 | 30.10 | 27.38 | 36.85 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.36 | 0.55 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 257.50 | 23.65 | 29.70 | 26.68 | % | 0.10 | 0 | 0 | 1.38 | 0.53 | 0.01 | -0.99 | 7/29/2026 3:59:52 PM EST | |||
| 260.00 | 22.35 | 28.80 | 25.58 | 33.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.37 | 0.52 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 262.50 | 21.20 | 27.85 | 24.53 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.37 | 0.51 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 265.00 | 20.25 | 26.60 | 23.43 | 28.95 | +2.65 | +10.08% | 0.09 | 5 | 1 | 1.36 | 0.49 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 267.50 | 19.75 | 26.00 | 22.88 | % | 0.09 | 0 | 0 | 1.38 | 0.48 | 0.01 | -0.98 | 7/29/2026 3:59:52 PM EST | |||
| 270.00 | 18.70 | 25.00 | 21.85 | 23.15 | -4.28 | -15.61% | 0.08 | 6 | 31 | 1.37 | 0.47 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 272.50 | 18.05 | 24.70 | 21.38 | 23.72 | % | 0.08 | 4 | 0 | 1.39 | 0.46 | 0.01 | -0.97 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 275.00 | 16.75 | 23.85 | 20.30 | 25.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.38 | 0.44 | 0.01 | -0.97 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 277.50 | 16.40 | 23.00 | 19.70 | % | 0.07 | 0 | 0 | 1.39 | 0.43 | 0.01 | -0.96 | 7/29/2026 3:59:52 PM EST | |||
| 280.00 | 15.50 | 21.55 | 18.53 | 21.80 | -2.00 | -8.41% | 0.07 | 1 | 1 | 1.37 | 0.42 | 0.01 | -0.96 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 282.50 | 14.95 | 21.55 | 18.25 | % | 0.06 | 0 | 0 | 1.39 | 0.41 | 0.01 | -0.95 | 7/29/2026 3:59:52 PM EST | |||
| 285.00 | 14.30 | 20.00 | 17.15 | 18.51 | -36.49 | -66.35% | 0.06 | 1 | 3 | 1.38 | 0.40 | 0.01 | -0.94 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 287.50 | 13.15 | 19.30 | 16.23 | % | 0.06 | 0 | 0 | 1.36 | 0.39 | 0.01 | -0.93 | 7/29/2026 3:59:52 PM EST | |||
| 290.00 | 12.90 | 18.60 | 15.75 | 14.70 | % | 0.05 | 2 | 1 | 1.37 | 0.37 | 0.01 | -0.92 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 292.50 | 12.25 | 18.85 | 15.55 | 17.15 | % | 0.05 | 2 | 0 | 1.40 | 0.36 | 0.01 | -0.91 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 295.00 | 11.85 | 17.25 | 14.55 | 48.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.38 | 0.35 | 0.01 | -0.90 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 297.50 | 10.95 | 16.85 | 13.90 | % | 0.05 | 0 | 0 | 1.37 | 0.34 | 0.01 | -0.89 | 7/29/2026 3:59:52 PM EST | |||
| 300.00 | 9.70 | 17.00 | 13.35 | 13.15 | -1.95 | -12.92% | 0.04 | 1 | 14 | 1.37 | 0.33 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 302.50 | 9.95 | 16.60 | 13.28 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.40 | 0.32 | 0.00 | -0.87 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 305.00 | 8.85 | 16.00 | 12.43 | 16.47 | -0.09 | -0.55% | 0.04 | 1 | 22 | 1.39 | 0.31 | 0.00 | -0.86 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 307.50 | 8.60 | 14.70 | 11.65 | % | 0.04 | 0 | 0 | 1.37 | 0.30 | 0.00 | -0.85 | 7/29/2026 3:59:52 PM EST | |||
| 310.00 | 8.30 | 14.85 | 11.58 | 13.13 | +0.43 | +3.39% | 0.04 | 2 | 9 | 1.39 | 0.29 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 312.50 | 7.30 | 13.15 | 10.23 | 10.54 | % | 0.03 | 17 | 0 | 1.35 | 0.28 | 0.00 | -0.82 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 315.00 | 7.60 | 13.30 | 10.45 | 15.20 | +3.50 | +29.92% | 0.03 | 1 | 4 | 1.38 | 0.28 | 0.00 | -0.81 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 317.50 | 7.60 | 13.85 | 10.73 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.42 | 0.27 | 0.00 | -0.80 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 320.00 | 6.45 | 12.50 | 9.48 | 11.00 | -0.40 | -3.51% | 0.03 | 4 | 12 | 1.38 | 0.26 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 322.50 | 6.30 | 13.00 | 9.65 | % | 0.03 | 0 | 0 | 1.41 | 0.25 | 0.00 | -0.77 | 7/29/2026 3:59:52 PM EST | |||
| 325.00 | 6.05 | 10.70 | 8.38 | 11.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.36 | 0.24 | 0.00 | -0.76 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 330.00 | 5.80 | 11.25 | 8.53 | 10.00 | -9.98 | -49.95% | 0.03 | 6 | 73 | 1.41 | 0.23 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 335.00 | 4.85 | 10.40 | 7.63 | 13.67 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.40 | 0.21 | 0.00 | -0.70 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 340.00 | 4.50 | 9.50 | 7.00 | 6.08 | -5.02 | -45.23% | 0.02 | 60 | 11 | 1.40 | 0.20 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 345.00 | 4.25 | 10.30 | 7.28 | 5.50 | -4.50 | -45.00% | 0.02 | 1 | 19 | 1.45 | 0.18 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 350.00 | 2.86 | 7.80 | 5.33 | 6.52 | -0.91 | -12.25% | 0.02 | 1 | 28 | 1.36 | 0.17 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 355.00 | 2.79 | 7.55 | 5.17 | 10.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.16 | 0.00 | -0.59 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 360.00 | 2.08 | 7.70 | 4.89 | 10.56 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.37 | 0.15 | 0.00 | -0.56 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 365.00 | 2.23 | 6.90 | 4.57 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.39 | 0.14 | 0.00 | -0.54 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 370.00 | 2.76 | 5.90 | 4.33 | 5.20 | +0.10 | +1.97% | 0.01 | 1 | 21 | 1.42 | 0.13 | 0.00 | -0.51 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 375.00 | 2.42 | 5.35 | 3.89 | 3.40 | -3.60 | -51.43% | 0.01 | 1 | 18 | 1.41 | 0.12 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 380.00 | 0.75 | 6.70 | 3.73 | 4.46 | -0.28 | -5.91% | 0.01 | 1 | 10 | 1.36 | 0.11 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 385.00 | 1.64 | 6.50 | 4.07 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.47 | 0.10 | 0.00 | -0.43 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 390.00 | 0.92 | 6.55 | 3.74 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.46 | 0.10 | 0.00 | -0.41 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 395.00 | 0.53 | 6.50 | 3.52 | 21.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.09 | 0.00 | -0.39 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 400.00 | 1.83 | 5.55 | 3.69 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.54 | 0.08 | 0.00 | -0.37 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 405.00 | 0.01 | 6.35 | 3.18 | 6.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.08 | 0.00 | -0.35 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 410.00 | 0.01 | 6.20 | 3.11 | 9.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.07 | 0.00 | -0.33 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 415.00 | 0.01 | 6.05 | 3.03 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.07 | 0.00 | -0.31 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 420.00 | 0.01 | 5.95 | 2.98 | 15.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.06 | 0.00 | -0.29 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 425.00 | 0.01 | 5.75 | 2.88 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.34 | 0.06 | 0.00 | -0.27 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 430.00 | 0.01 | 5.65 | 2.83 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.36 | 0.05 | 0.00 | -0.26 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 435.00 | 0.34 | 1.80 | 1.07 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.05 | 0.00 | -0.24 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 440.00 | 0.01 | 5.45 | 2.73 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.39 | 0.04 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 445.00 | 0.01 | 5.45 | 2.73 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.41 | 0.04 | 0.00 | -0.21 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 450.00 | 0.01 | 5.30 | 2.66 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.04 | 0.00 | -0.20 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 455.00 | 0.01 | 5.25 | 2.63 | 3.46 | +0.70 | +25.37% | 0.01 | 3 | 5 | 1.45 | 0.04 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 460.00 | 0.01 | 5.20 | 2.61 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.03 | 0.00 | -0.17 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 465.00 | 0.01 | 5.10 | 2.56 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.03 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.06 | 0.03 | 0.00 | -0.15 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 475.00 | 0.01 | 5.00 | 2.51 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.51 | 0.03 | 0.00 | -0.14 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 480.00 | 0.01 | 5.00 | 2.51 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.53 | 0.02 | 0.00 | -0.13 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 485.00 | 0.01 | 4.95 | 2.48 | 20.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.54 | 0.02 | 0.00 | -0.12 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 490.00 | 0.01 | 4.90 | 2.46 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.56 | 0.02 | 0.00 | -0.11 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 495.00 | 0.01 | 4.85 | 2.43 | 57.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.02 | 0.00 | -0.11 | 7/2/2026 | 7/29/2026 3:59:52 PM EST |
| 500.00 | 0.01 | 4.80 | 2.41 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.60 | 0.02 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 505.00 | 0.01 | 4.80 | 2.41 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.02 | 0.00 | -0.09 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 510.00 | 0.01 | 4.75 | 2.38 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.62 | 0.01 | 0.00 | -0.09 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 2.64 | 1.32 | 2.45 | -7.80 | -76.10% | 0.00 | 1 | 17 | 2.00 | 0.01 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.70 | 2.35 | 19.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.01 | 0.00 | -0.07 | 7/14/2026 | 7/29/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 2.40 | 1.20 | 27.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.01 | 0.00 | -0.07 | 7/8/2026 | 7/29/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.65 | 2.33 | 1.02 | -1.92 | -65.31% | 0.00 | 3 | 4 | 2.32 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 4.65 | 2.33 | 9.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.34 | 0.01 | 0.00 | -0.06 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.65 | 2.33 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.36 | 0.01 | 0.00 | -0.05 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 4.60 | 2.30 | 8.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 19.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.01 | 0.00 | -0.05 | 7/7/2026 | 7/29/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 4.60 | 2.30 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 4.55 | 2.28 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 4.55 | 2.28 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.45 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 4.55 | 2.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.46 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 4.50 | 2.25 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.48 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.49 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 4.50 | 2.25 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.53 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 4.45 | 2.23 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.56 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 4.45 | 2.23 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.59 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 4.45 | 2.23 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.63 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 4.40 | 2.20 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.66 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 4.40 | 2.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.69 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 650.00 | 0.00 | 4.40 | 2.20 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.72 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/29/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 4.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.75 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 4.35 | 2.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.78 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.01 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.16 | 7/29/2026 3:59:52 PM EST | |||
| 140.00 | 0.01 | 5.40 | 2.71 | % | 0.02 | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.18 | 7/29/2026 3:59:52 PM EST | |||
| 145.00 | 0.01 | 5.50 | 2.76 | % | 0.02 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.21 | 7/29/2026 3:59:52 PM EST | |||
| 150.00 | 0.01 | 5.85 | 2.93 | % | 0.02 | 0 | 0 | 1.53 | -0.03 | 0.00 | -0.24 | 7/29/2026 3:59:52 PM EST | |||
| 152.50 | 0.01 | 6.00 | 3.01 | % | 0.02 | 0 | 0 | 1.50 | -0.03 | 0.00 | -0.26 | 7/29/2026 3:59:52 PM EST | |||
| 155.00 | 0.01 | 6.05 | 3.03 | % | 0.02 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.28 | 7/29/2026 3:59:52 PM EST | |||
| 157.50 | 0.01 | 6.30 | 3.16 | 3.75 | % | 0.02 | 2 | 0 | 1.43 | -0.04 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 160.00 | 0.01 | 6.20 | 3.11 | % | 0.02 | 0 | 0 | 1.39 | -0.04 | 0.00 | -0.32 | 7/29/2026 3:59:52 PM EST | |||
| 162.50 | 0.07 | 6.35 | 3.21 | % | 0.02 | 0 | 0 | 1.43 | -0.05 | 0.00 | -0.34 | 7/29/2026 3:59:52 PM EST | |||
| 165.00 | 0.54 | 5.05 | 2.80 | % | 0.02 | 0 | 0 | 1.46 | -0.05 | 0.00 | -0.36 | 7/29/2026 3:59:52 PM EST | |||
| 167.50 | 0.64 | 6.05 | 3.35 | % | 0.02 | 0 | 0 | 1.48 | -0.06 | 0.00 | -0.38 | 7/29/2026 3:59:52 PM EST | |||
| 170.00 | 2.26 | 4.40 | 3.33 | 3.42 | % | 0.02 | 1 | 0 | 1.51 | -0.07 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 172.50 | 0.87 | 6.90 | 3.89 | % | 0.02 | 0 | 0 | 1.47 | -0.07 | 0.00 | -0.43 | 7/29/2026 3:59:52 PM EST | |||
| 175.00 | 1.52 | 5.55 | 3.54 | 4.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | -0.08 | 0.00 | -0.45 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 177.50 | 1.48 | 7.40 | 4.44 | % | 0.03 | 0 | 0 | 1.47 | -0.09 | 0.00 | -0.47 | 7/29/2026 3:59:52 PM EST | |||
| 180.00 | 1.93 | 7.60 | 4.77 | % | 0.03 | 0 | 0 | 1.47 | -0.10 | 0.00 | -0.50 | 7/29/2026 3:59:52 PM EST | |||
| 182.50 | 2.03 | 7.85 | 4.94 | % | 0.03 | 0 | 0 | 1.44 | -0.10 | 0.00 | -0.52 | 7/29/2026 3:59:52 PM EST | |||
| 185.00 | 2.51 | 7.50 | 5.01 | 5.89 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.42 | -0.11 | 0.00 | -0.55 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 187.50 | 4.20 | 8.15 | 6.18 | 4.94 | % | 0.03 | 2 | 0 | 1.49 | -0.12 | 0.00 | -0.57 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 190.00 | 4.55 | 8.80 | 6.68 | % | 0.04 | 0 | 0 | 1.49 | -0.13 | 0.00 | -0.59 | 7/29/2026 3:59:52 PM EST | |||
| 192.50 | 4.85 | 9.25 | 7.05 | % | 0.04 | 0 | 0 | 1.47 | -0.14 | 0.00 | -0.62 | 7/29/2026 3:59:52 PM EST | |||
| 195.00 | 3.75 | 10.20 | 6.98 | % | 0.04 | 0 | 0 | 1.41 | -0.15 | 0.00 | -0.64 | 7/29/2026 3:59:52 PM EST | |||
| 197.50 | 4.60 | 10.15 | 7.38 | % | 0.04 | 0 | 0 | 1.40 | -0.16 | 0.00 | -0.67 | 7/29/2026 3:59:52 PM EST | |||
| 200.00 | 5.85 | 10.75 | 8.30 | 9.07 | +1.37 | +17.80% | 0.04 | 2 | 5 | 1.43 | -0.17 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 202.50 | 5.60 | 12.40 | 9.00 | % | 0.04 | 0 | 0 | 1.42 | -0.18 | 0.00 | -0.71 | 7/29/2026 3:59:52 PM EST | |||
| 205.00 | 6.05 | 12.70 | 9.38 | % | 0.05 | 0 | 0 | 1.40 | -0.19 | 0.00 | -0.73 | 7/29/2026 3:59:52 PM EST | |||
| 207.50 | 8.35 | 13.75 | 11.05 | % | 0.05 | 0 | 0 | 1.47 | -0.21 | 0.00 | -0.76 | 7/29/2026 3:59:52 PM EST | |||
| 210.00 | 8.40 | 13.60 | 11.00 | 9.24 | -0.26 | -2.74% | 0.05 | 12 | 165 | 1.42 | -0.22 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 212.50 | 8.15 | 15.15 | 11.65 | % | 0.05 | 0 | 0 | 1.41 | -0.23 | 0.00 | -0.80 | 7/29/2026 3:59:52 PM EST | |||
| 215.00 | 10.20 | 15.60 | 12.90 | 10.00 | -1.00 | -9.10% | 0.06 | 8 | 83 | 1.43 | -0.24 | 0.00 | -0.82 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 217.50 | 9.75 | 16.45 | 13.10 | % | 0.06 | 0 | 0 | 1.39 | -0.25 | 0.00 | -0.83 | 7/29/2026 3:59:52 PM EST | |||
| 220.00 | 10.65 | 17.05 | 13.85 | 15.53 | +5.38 | +53.01% | 0.06 | 1 | 13 | 1.38 | -0.27 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 222.50 | 12.85 | 18.45 | 15.65 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.43 | -0.28 | 0.00 | -0.87 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 225.00 | 13.65 | 19.35 | 16.50 | 17.91 | +7.94 | +79.64% | 0.07 | 2 | 44 | 1.42 | -0.29 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 227.50 | 13.60 | 21.45 | 17.53 | % | 0.08 | 0 | 0 | 1.43 | -0.31 | 0.00 | -0.90 | 7/29/2026 3:59:52 PM EST | |||
| 230.00 | 15.65 | 21.50 | 18.58 | 20.01 | +5.41 | +37.06% | 0.08 | 4 | 37 | 1.42 | -0.32 | 0.00 | -0.91 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 232.50 | 16.85 | 22.20 | 19.53 | 14.95 | % | 0.08 | 7 | 0 | 1.42 | -0.33 | 0.01 | -0.92 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 235.00 | 17.80 | 23.45 | 20.63 | 22.37 | +9.33 | +71.55% | 0.09 | 5 | 30 | 1.42 | -0.35 | 0.01 | -0.93 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 237.50 | 18.05 | 24.75 | 21.40 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.39 | -0.36 | 0.01 | -0.94 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 240.00 | 19.95 | 26.60 | 23.28 | 21.38 | +2.93 | +15.89% | 0.10 | 7 | 50 | 1.43 | -0.37 | 0.01 | -0.95 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 242.50 | 21.30 | 27.80 | 24.55 | 24.80 | % | 0.10 | 1 | 0 | 1.43 | -0.39 | 0.01 | -0.96 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 245.00 | 22.00 | 29.10 | 25.55 | 23.72 | +1.92 | +8.81% | 0.10 | 5 | 33 | 1.42 | -0.40 | 0.01 | -0.97 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 247.50 | 24.20 | 30.35 | 27.28 | % | 0.11 | 0 | 0 | 1.44 | -0.41 | 0.01 | -0.97 | 7/29/2026 3:59:52 PM EST | |||
| 250.00 | 26.50 | 31.20 | 28.85 | 27.81 | +3.84 | +16.02% | 0.12 | 88 | 39 | 1.45 | -0.43 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 252.50 | 27.05 | 33.90 | 30.48 | % | 0.12 | 0 | 0 | 1.46 | -0.44 | 0.01 | -0.98 | 7/29/2026 3:59:52 PM EST | |||
| 255.00 | 29.15 | 35.60 | 32.38 | 34.30 | +6.87 | +25.05% | 0.13 | 1 | 29 | 1.48 | -0.45 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 257.50 | 29.25 | 37.10 | 33.18 | % | 0.13 | 0 | 0 | 1.45 | -0.47 | 0.01 | -0.99 | 7/29/2026 3:59:52 PM EST | |||
| 260.00 | 30.95 | 37.65 | 34.30 | 26.02 | -2.88 | -9.97% | 0.13 | 85 | 39 | 1.44 | -0.48 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 262.50 | 32.25 | 40.00 | 36.13 | 33.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.45 | -0.49 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 265.00 | 33.85 | 41.85 | 37.85 | 31.69 | +0.69 | +2.23% | 0.14 | 2 | 23 | 1.46 | -0.51 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 267.50 | 36.10 | 43.50 | 39.80 | 37.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -0.52 | 0.01 | -0.98 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 270.00 | 37.10 | 43.95 | 40.53 | 34.33 | -4.62 | -11.87% | 0.15 | 3 | 22 | 1.44 | -0.53 | 0.01 | -0.98 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 272.50 | 39.25 | 46.05 | 42.65 | % | 0.16 | 0 | 0 | 1.46 | -0.54 | 0.01 | -0.97 | 7/29/2026 3:59:52 PM EST | |||
| 275.00 | 40.45 | 48.15 | 44.30 | 31.15 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.46 | -0.56 | 0.01 | -0.97 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 277.50 | 43.70 | 50.00 | 46.85 | 39.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.50 | -0.57 | 0.01 | -0.96 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 280.00 | 44.35 | 51.20 | 47.78 | 47.25 | +0.32 | +0.69% | 0.17 | 1 | 29 | 1.46 | -0.58 | 0.01 | -0.96 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 282.50 | 46.10 | 53.30 | 49.70 | 38.75 | % | 0.18 | 2 | 0 | 1.47 | -0.59 | 0.01 | -0.95 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 285.00 | 48.95 | 55.50 | 52.23 | 43.67 | +0.21 | +0.49% | 0.18 | 1 | 9 | 1.51 | -0.60 | 0.01 | -0.94 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 287.50 | 49.35 | 57.35 | 53.35 | 40.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -0.61 | 0.01 | -0.93 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 290.00 | 51.20 | 58.95 | 55.08 | 50.14 | +2.10 | +4.38% | 0.19 | 2 | 55 | 1.47 | -0.63 | 0.01 | -0.92 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 292.50 | 53.10 | 60.75 | 56.93 | 44.90 | % | 0.19 | 2 | 0 | 1.47 | -0.64 | 0.01 | -0.91 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 295.00 | 55.10 | 62.40 | 58.75 | 43.13 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.47 | -0.65 | 0.01 | -0.90 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 297.50 | 58.25 | 64.00 | 61.13 | % | 0.21 | 0 | 0 | 1.49 | -0.66 | 0.01 | -0.89 | 7/29/2026 3:59:52 PM EST | |||
| 300.00 | 60.35 | 66.20 | 63.28 | 60.81 | +9.81 | +19.24% | 0.21 | 1 | 35 | 1.51 | -0.67 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 302.50 | 61.20 | 68.80 | 65.00 | 52.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.50 | -0.68 | 0.00 | -0.87 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 305.00 | 62.75 | 70.40 | 66.58 | 63.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.48 | -0.69 | 0.00 | -0.86 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 307.50 | 64.80 | 72.45 | 68.63 | 54.85 | % | 0.22 | 4 | 0 | 1.49 | -0.70 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 310.00 | 67.00 | 74.20 | 70.60 | 57.19 | 0.00 | 0.00% | 0.23 | 0 | 66 | 1.48 | -0.71 | 0.00 | -0.83 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 312.50 | 69.00 | 76.70 | 72.85 | % | 0.23 | 0 | 0 | 1.49 | -0.72 | 0.00 | -0.82 | 7/29/2026 3:59:52 PM EST | |||
| 315.00 | 71.00 | 78.75 | 74.88 | 41.97 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.49 | -0.72 | 0.00 | -0.81 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 317.50 | 73.00 | 80.95 | 76.98 | % | 0.24 | 0 | 0 | 1.50 | -0.73 | 0.00 | -0.80 | 7/29/2026 3:59:52 PM EST | |||
| 320.00 | 75.05 | 82.60 | 78.83 | 68.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.49 | -0.74 | 0.00 | -0.78 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 322.50 | 77.15 | 85.00 | 81.08 | % | 0.25 | 0 | 0 | 1.49 | -0.75 | 0.00 | -0.77 | 7/29/2026 3:59:52 PM EST | |||
| 325.00 | 79.45 | 87.00 | 83.23 | 80.50 | +29.32 | +57.29% | 0.26 | 1 | 56 | 1.50 | -0.76 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 330.00 | 83.90 | 91.20 | 87.55 | 70.65 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.50 | -0.77 | 0.00 | -0.73 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 335.00 | 88.25 | 95.00 | 91.63 | 89.08 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.47 | -0.79 | 0.00 | -0.70 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 340.00 | 93.45 | 100.15 | 96.80 | 94.25 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.55 | -0.80 | 0.00 | -0.67 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 345.00 | 97.15 | 104.40 | 100.78 | 97.38 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.47 | -0.82 | 0.00 | -0.64 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 350.00 | 101.70 | 108.90 | 105.30 | 108.10 | +12.44 | +13.01% | 0.30 | 1 | 55 | 1.68 | -0.83 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 355.00 | 106.25 | 113.45 | 109.85 | 74.22 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.72 | -0.84 | 0.00 | -0.59 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 360.00 | 110.90 | 118.05 | 114.48 | 100.98 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.72 | -0.85 | 0.00 | -0.56 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 365.00 | 115.55 | 122.70 | 119.13 | 79.82 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.76 | -0.86 | 0.00 | -0.54 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 370.00 | 120.25 | 127.35 | 123.80 | 87.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.72 | -0.87 | 0.00 | -0.51 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 375.00 | 124.95 | 132.00 | 128.48 | 106.88 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.77 | -0.88 | 0.00 | -0.48 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 380.00 | 129.70 | 136.80 | 133.25 | 75.41 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.81 | -0.89 | 0.00 | -0.46 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 385.00 | 134.50 | 141.55 | 138.03 | 139.05 | +4.23 | +3.14% | 0.36 | 1 | 17 | 1.85 | -0.90 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 390.00 | 139.25 | 146.35 | 142.80 | 123.50 | -4.09 | -3.21% | 0.37 | 1 | 6 | 1.90 | -0.90 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 395.00 | 143.50 | 150.05 | 146.78 | 135.06 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.84 | -0.91 | 0.00 | -0.39 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 400.00 | 147.75 | 155.70 | 151.73 | 136.84 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.87 | -0.92 | 0.00 | -0.37 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 405.00 | 152.00 | 161.00 | 156.50 | 79.39 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.93 | -0.92 | 0.00 | -0.35 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 410.00 | 157.00 | 165.40 | 161.20 | 108.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.98 | -0.93 | 0.00 | -0.33 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 415.00 | 161.70 | 170.30 | 166.00 | 138.67 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.02 | -0.93 | 0.00 | -0.31 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 420.00 | 166.60 | 175.80 | 171.20 | 98.98 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.91 | -0.94 | 0.00 | -0.29 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 425.00 | 171.95 | 180.00 | 175.98 | 103.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.94 | -0.94 | 0.00 | -0.27 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 430.00 | 176.35 | 185.00 | 180.68 | 136.47 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.07 | -0.95 | 0.00 | -0.26 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 435.00 | 181.30 | 189.70 | 185.50 | 108.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.00 | -0.95 | 0.00 | -0.24 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 440.00 | 186.20 | 195.00 | 190.60 | 138.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.03 | -0.96 | 0.00 | -0.23 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 445.00 | 191.70 | 200.00 | 195.85 | 143.06 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.06 | -0.96 | 0.00 | -0.21 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 450.00 | 197.85 | 204.45 | 201.15 | 144.42 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.19 | -0.96 | 0.00 | -0.20 | 7/16/2026 | 7/29/2026 3:59:52 PM EST |
| 455.00 | 202.80 | 209.40 | 206.10 | 133.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.21 | -0.96 | 0.00 | -0.19 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 460.00 | 207.95 | 214.50 | 211.23 | 166.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.21 | -0.97 | 0.00 | -0.17 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 465.00 | 212.90 | 220.00 | 216.45 | 166.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.23 | -0.97 | 0.00 | -0.16 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 470.00 | 217.85 | 225.00 | 221.43 | 149.15 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.25 | -0.97 | 0.00 | -0.15 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 475.00 | 222.80 | 230.00 | 226.40 | 153.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.28 | -0.97 | 0.00 | -0.14 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 480.00 | 227.75 | 235.00 | 231.38 | 93.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.31 | -0.98 | 0.00 | -0.13 | 7/6/2026 | 7/29/2026 3:59:52 PM EST |
| 485.00 | 232.50 | 239.95 | 236.23 | 121.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.34 | -0.98 | 0.00 | -0.12 | 7/2/2026 | 7/29/2026 3:59:52 PM EST |
| 490.00 | 236.55 | 244.90 | 240.73 | % | 0.49 | 0 | 0 | 2.36 | -0.98 | 0.00 | -0.11 | 7/29/2026 3:59:52 PM EST | |||
| 495.00 | 242.45 | 249.40 | 245.93 | % | 0.50 | 0 | 0 | 2.22 | -0.98 | 0.00 | -0.11 | 7/29/2026 3:59:52 PM EST | |||
| 500.00 | 247.60 | 254.00 | 250.80 | 192.55 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.25 | -0.98 | 0.00 | -0.10 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 505.00 | 252.40 | 259.85 | 256.13 | % | 0.51 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.09 | 7/29/2026 3:59:52 PM EST | |||
| 510.00 | 257.55 | 264.00 | 260.78 | 201.95 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.29 | -0.99 | 0.00 | -0.09 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 515.00 | 262.35 | 268.95 | 265.65 | % | 0.52 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.08 | 7/29/2026 3:59:52 PM EST | |||
| 520.00 | 267.50 | 274.00 | 270.75 | 196.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.34 | -0.99 | 0.00 | -0.07 | 7/21/2026 | 7/29/2026 3:59:52 PM EST |
| 525.00 | 272.30 | 278.90 | 275.60 | % | 0.52 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.07 | 7/29/2026 3:59:52 PM EST | |||
| 530.00 | 275.75 | 284.70 | 280.23 | % | 0.53 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 535.00 | 282.25 | 289.00 | 285.63 | % | 0.53 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 540.00 | 287.25 | 294.00 | 290.63 | % | 0.54 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 545.00 | 292.25 | 299.00 | 295.63 | % | 0.54 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 550.00 | 297.05 | 304.70 | 300.88 | % | 0.55 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 555.00 | 302.45 | 309.15 | 305.80 | % | 0.55 | 0 | 0 | 2.50 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 560.00 | 307.25 | 313.95 | 310.60 | % | 0.55 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 565.00 | 312.25 | 318.95 | 315.60 | % | 0.56 | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 570.00 | 317.25 | 323.95 | 320.60 | % | 0.56 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 575.00 | 322.25 | 328.95 | 325.60 | % | 0.57 | 0 | 0 | 2.58 | -1.00 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 580.00 | 326.90 | 334.65 | 330.78 | % | 0.57 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 590.00 | 337.25 | 343.95 | 340.60 | % | 0.58 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 600.00 | 347.25 | 353.95 | 350.60 | 289.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.02 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 610.00 | 357.25 | 363.95 | 360.60 | % | 0.59 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 620.00 | 367.25 | 374.10 | 370.68 | % | 0.60 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 630.00 | 377.25 | 384.10 | 380.68 | % | 0.60 | 0 | 0 | 2.79 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 640.00 | 387.25 | 394.10 | 390.68 | % | 0.61 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 650.00 | 397.45 | 403.95 | 400.70 | 368.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.87 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 660.00 | 407.25 | 414.10 | 410.68 | 378.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.91 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 670.00 | 417.45 | 424.30 | 420.88 | % | 0.63 | 0 | 0 | 2.95 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:52 PM EST |