Options Chain for ASTERA LABS INC COM (ALAB) - $454.20 as of 6/30/2026 7:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 430.40 | 439.75 | 435.08 | 336.10 | 0.00 | 0.00% | 9.16 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:01 PM EST |
| 50.00 | 428.00 | 437.00 | 432.50 | 379.15 | 0.00 | 0.00% | 8.65 | 0 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 55.00 | 423.00 | 432.25 | 427.63 | 294.00 | 0.00 | 0.00% | 7.78 | 0 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 4:00:01 PM EST |
| 60.00 | 418.00 | 427.00 | 422.50 | 301.55 | 0.00 | 0.00% | 7.04 | 0 | 8 | 3.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 65.00 | 413.00 | 422.10 | 417.55 | 308.00 | 0.00 | 0.00% | 6.42 | 0 | 23 | 3.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:01 PM EST |
| 70.00 | 408.15 | 417.00 | 412.58 | 326.25 | 0.00 | 0.00% | 5.89 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 75.00 | 403.00 | 412.00 | 407.50 | 273.50 | 0.00 | 0.00% | 5.43 | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 4:00:01 PM EST |
| 80.00 | 398.00 | 407.40 | 402.70 | 316.60 | 0.00 | 0.00% | 5.03 | 0 | 17 | 2.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 82.50 | 395.15 | 404.70 | 399.93 | 253.65 | 0.00 | 0.00% | 4.85 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 4:00:01 PM EST |
| 85.00 | 393.60 | 402.40 | 398.00 | 303.50 | 0.00 | 0.00% | 4.68 | 0 | 70 | 2.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 87.50 | 390.20 | 399.85 | 395.03 | 184.65 | 0.00 | 0.00% | 4.51 | 0 | 86 | 2.65 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/30/2026 4:00:01 PM EST |
| 90.00 | 388.60 | 397.45 | 393.03 | 283.49 | 0.00 | 0.00% | 4.37 | 0 | 152 | 2.61 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/30/2026 4:00:01 PM EST |
| 92.50 | 385.30 | 394.80 | 390.05 | 275.00 | 0.00 | 0.00% | 4.22 | 0 | 108 | 2.56 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/30/2026 4:00:01 PM EST |
| 95.00 | 383.15 | 392.65 | 387.90 | 295.80 | 0.00 | 0.00% | 4.08 | 0 | 51 | 2.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:01 PM EST |
| 97.50 | 381.00 | 390.00 | 385.50 | 226.40 | 0.00 | 0.00% | 3.95 | 0 | 501 | 2.51 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/30/2026 4:00:01 PM EST |
| 100.00 | 378.15 | 387.55 | 382.85 | 349.00 | 0.00 | 0.00% | 3.83 | 0 | 161 | 2.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 105.00 | 373.05 | 382.40 | 377.73 | 280.55 | 0.00 | 0.00% | 3.60 | 0 | 29 | 2.38 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/30/2026 4:00:01 PM EST |
| 110.00 | 369.00 | 377.70 | 373.35 | 227.15 | 0.00 | 0.00% | 3.39 | 0 | 26 | 2.32 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 6/30/2026 4:00:01 PM EST |
| 115.00 | 363.40 | 373.00 | 368.20 | 248.05 | 0.00 | 0.00% | 3.20 | 0 | 52 | 2.32 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/30/2026 4:00:01 PM EST |
| 120.00 | 358.25 | 367.35 | 362.80 | 329.00 | 0.00 | 0.00% | 3.02 | 0 | 160 | 2.20 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 125.00 | 354.00 | 363.00 | 358.50 | 288.48 | 0.00 | 0.00% | 2.87 | 0 | 174 | 2.21 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 130.00 | 349.00 | 357.80 | 353.40 | 280.11 | 0.00 | 0.00% | 2.72 | 0 | 199 | 2.15 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 135.00 | 344.00 | 353.00 | 348.50 | 311.68 | 0.00 | 0.00% | 2.58 | 0 | 100 | 2.05 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 140.00 | 339.00 | 348.00 | 343.50 | 274.19 | 0.00 | 0.00% | 2.45 | 0 | 210 | 2.07 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 145.00 | 334.00 | 343.00 | 338.50 | 286.80 | 0.00 | 0.00% | 2.33 | 0 | 312 | 2.02 | 1.00 | 0.00 | -0.03 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 150.00 | 329.00 | 338.85 | 333.93 | 339.53 | +91.33 | +36.80% | 2.23 | 3 | 366 | 1.97 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 155.00 | 324.05 | 333.70 | 328.88 | 274.52 | 0.00 | 0.00% | 2.12 | 0 | 280 | 1.93 | 0.99 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 160.00 | 319.10 | 328.80 | 323.95 | 222.15 | 0.00 | 0.00% | 2.02 | 0 | 193 | 1.90 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 165.00 | 315.00 | 324.00 | 319.50 | 240.15 | 0.00 | 0.00% | 1.94 | 0 | 141 | 1.86 | 0.99 | 0.00 | -0.06 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 170.00 | 310.00 | 318.95 | 314.48 | 274.48 | 0.00 | 0.00% | 1.85 | 0 | 215 | 1.82 | 0.99 | 0.00 | -0.07 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 175.00 | 305.00 | 314.00 | 309.50 | 276.00 | 0.00 | 0.00% | 1.77 | 0 | 289 | 1.80 | 0.99 | 0.00 | -0.07 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 180.00 | 300.00 | 309.00 | 304.50 | 250.62 | 0.00 | 0.00% | 1.69 | 0 | 191 | 1.75 | 0.99 | 0.00 | -0.08 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 185.00 | 295.40 | 304.95 | 300.18 | 190.80 | 0.00 | 0.00% | 1.62 | 0 | 47 | 1.73 | 0.98 | 0.00 | -0.09 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 190.00 | 291.00 | 300.00 | 295.50 | 297.06 | +106.51 | +55.90% | 1.56 | 1 | 77 | 1.70 | 0.98 | 0.00 | -0.10 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 195.00 | 286.20 | 294.45 | 290.33 | 200.50 | 0.00 | 0.00% | 1.49 | 0 | 96 | 1.67 | 0.98 | 0.00 | -0.11 | 6/15/2026 | 6/30/2026 4:00:01 PM EST |
| 200.00 | 283.75 | 289.70 | 286.73 | 297.78 | +57.13 | +23.74% | 1.43 | 3 | 564 | 1.64 | 0.98 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 210.00 | 272.00 | 281.00 | 276.50 | 197.85 | 0.00 | 0.00% | 1.32 | 0 | 92 | 1.60 | 0.97 | 0.00 | -0.14 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 220.00 | 264.35 | 271.90 | 268.13 | 279.86 | +40.96 | +17.15% | 1.22 | 1 | 183 | 1.28 | 0.97 | 0.00 | -0.17 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 230.00 | 253.90 | 262.95 | 258.43 | 230.00 | 0.00 | 0.00% | 1.12 | 0 | 221 | 1.20 | 0.96 | 0.00 | -0.19 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 240.00 | 246.25 | 252.80 | 249.53 | 258.65 | +72.95 | +39.29% | 1.04 | 20 | 113 | 1.31 | 0.95 | 0.00 | -0.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 250.00 | 237.65 | 243.90 | 240.78 | 248.85 | +42.82 | +20.79% | 0.96 | 1 | 174 | 1.30 | 0.95 | 0.00 | -0.25 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 260.00 | 228.75 | 235.45 | 232.10 | 200.12 | 0.00 | 0.00% | 0.89 | 0 | 404 | 1.29 | 0.94 | 0.00 | -0.28 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 270.00 | 220.05 | 226.50 | 223.28 | 135.90 | 0.00 | 0.00% | 0.83 | 0 | 376 | 1.28 | 0.93 | 0.00 | -0.31 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 280.00 | 211.60 | 217.95 | 214.78 | 224.75 | +40.22 | +21.80% | 0.77 | 4 | 142 | 1.27 | 0.92 | 0.00 | -0.35 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 290.00 | 202.90 | 210.20 | 206.55 | 124.45 | 0.00 | 0.00% | 0.71 | 0 | 130 | 1.26 | 0.91 | 0.00 | -0.38 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 300.00 | 195.75 | 201.70 | 198.73 | 194.60 | +29.15 | +17.62% | 0.66 | 1 | 559 | 1.26 | 0.89 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 310.00 | 187.80 | 193.80 | 190.80 | 191.75 | +45.80 | +31.39% | 0.62 | 5 | 182 | 1.25 | 0.88 | 0.00 | -0.44 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 320.00 | 179.60 | 186.05 | 182.83 | 191.40 | +39.52 | +26.03% | 0.57 | 51 | 334 | 1.24 | 0.87 | 0.00 | -0.47 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 330.00 | 171.90 | 178.50 | 175.20 | 180.75 | +35.43 | +24.39% | 0.53 | 11 | 319 | 1.23 | 0.85 | 0.00 | -0.51 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 340.00 | 164.75 | 171.20 | 167.98 | 138.39 | 0.00 | 0.00% | 0.49 | 0 | 52 | 1.23 | 0.84 | 0.00 | -0.54 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 350.00 | 157.75 | 164.15 | 160.95 | 160.29 | +38.54 | +31.66% | 0.46 | 8 | 160 | 1.22 | 0.83 | 0.00 | -0.57 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 360.00 | 150.85 | 157.25 | 154.05 | 155.86 | +28.86 | +22.73% | 0.43 | 7 | 231 | 1.22 | 0.81 | 0.00 | -0.60 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 370.00 | 144.30 | 150.50 | 147.40 | 152.65 | +73.90 | +93.85% | 0.40 | 4 | 174 | 1.22 | 0.79 | 0.00 | -0.63 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 380.00 | 137.90 | 144.10 | 141.00 | 143.73 | +30.36 | +26.78% | 0.37 | 5 | 115 | 1.21 | 0.78 | 0.00 | -0.65 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 390.00 | 131.75 | 137.95 | 134.85 | 134.17 | +23.17 | +20.88% | 0.35 | 4 | 1,390 | 1.21 | 0.76 | 0.00 | -0.68 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 400.00 | 125.50 | 131.85 | 128.68 | 132.74 | +27.74 | +26.42% | 0.32 | 27 | 310 | 1.21 | 0.74 | 0.00 | -0.70 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 410.00 | 119.80 | 126.75 | 123.28 | 121.75 | +22.25 | +22.37% | 0.30 | 10 | 74 | 1.21 | 0.72 | 0.00 | -0.72 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 420.00 | 114.60 | 120.75 | 117.68 | 121.86 | +27.18 | +28.71% | 0.28 | 44 | 315 | 1.21 | 0.71 | 0.00 | -0.74 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 430.00 | 109.35 | 114.40 | 111.88 | 113.29 | +23.06 | +25.56% | 0.26 | 27 | 165 | 1.20 | 0.69 | 0.00 | -0.76 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 440.00 | 103.10 | 110.85 | 106.98 | 117.64 | +33.25 | +39.40% | 0.24 | 7 | 74 | 1.20 | 0.67 | 0.00 | -0.78 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 450.00 | 99.15 | 105.85 | 102.50 | 105.39 | +23.89 | +29.32% | 0.23 | 18 | 183 | 1.21 | 0.65 | 0.00 | -0.79 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 460.00 | 94.55 | 100.45 | 97.50 | 98.63 | +19.73 | +25.01% | 0.21 | 22 | 236 | 1.20 | 0.63 | 0.00 | -0.80 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 470.00 | 90.10 | 95.85 | 92.98 | 101.10 | +32.30 | +46.95% | 0.20 | 33 | 110 | 1.20 | 0.62 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 480.00 | 86.50 | 89.90 | 88.20 | 89.15 | +22.48 | +33.72% | 0.18 | 22 | 118 | 1.19 | 0.60 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 490.00 | 81.65 | 87.55 | 84.60 | 84.85 | +21.78 | +34.54% | 0.17 | 394 | 2,685 | 1.20 | 0.58 | 0.00 | -0.83 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 500.00 | 77.75 | 81.50 | 79.63 | 80.29 | +17.89 | +28.67% | 0.16 | 119 | 508 | 1.18 | 0.56 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 510.00 | 73.80 | 77.55 | 75.68 | 76.20 | +16.58 | +27.81% | 0.15 | 40 | 103 | 1.18 | 0.54 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 520.00 | 69.95 | 76.70 | 73.33 | 72.95 | +17.96 | +32.66% | 0.14 | 228 | 352 | 1.20 | 0.53 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 530.00 | 65.30 | 71.05 | 68.18 | 70.75 | +17.75 | +33.50% | 0.13 | 42 | 159 | 1.17 | 0.51 | 0.00 | -0.85 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 540.00 | 63.10 | 66.45 | 64.78 | 71.00 | +22.00 | +44.90% | 0.12 | 26 | 38 | 1.17 | 0.49 | 0.00 | -0.85 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 550.00 | 60.10 | 65.60 | 62.85 | 65.25 | +17.59 | +36.91% | 0.11 | 58 | 155 | 1.19 | 0.48 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 560.00 | 57.05 | 62.55 | 59.80 | 64.00 | +22.00 | +52.39% | 0.11 | 23 | 16 | 1.19 | 0.46 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 570.00 | 53.85 | 58.00 | 55.93 | 61.27 | +20.98 | +52.08% | 0.10 | 26 | 10 | 1.17 | 0.44 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 580.00 | 51.55 | 57.70 | 54.63 | 56.10 | +17.00 | +43.48% | 0.09 | 4 | 16 | 1.19 | 0.43 | 0.00 | -0.83 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 590.00 | 48.65 | 55.45 | 52.05 | 53.00 | +16.30 | +44.42% | 0.09 | 6 | 66 | 1.19 | 0.41 | 0.00 | -0.83 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 600.00 | 46.40 | 50.55 | 48.48 | 47.60 | +12.60 | +36.00% | 0.08 | 52 | 23 | 1.18 | 0.40 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 610.00 | 44.60 | 47.45 | 46.03 | 50.87 | +18.34 | +56.38% | 0.08 | 17 | 2 | 1.18 | 0.39 | 0.00 | -0.81 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 620.00 | 42.35 | 45.70 | 44.03 | 47.55 | +17.18 | +56.57% | 0.07 | 2 | 20 | 1.18 | 0.37 | 0.00 | -0.81 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 630.00 | 40.35 | 45.60 | 42.98 | 42.02 | +11.02 | +35.55% | 0.07 | 5 | 45 | 1.20 | 0.36 | 0.00 | -0.80 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 640.00 | 37.45 | 43.20 | 40.33 | % | 0.06 | 0 | 0 | 1.19 | 0.35 | 0.00 | -0.79 | 6/30/2026 4:00:01 PM EST | |||
| 650.00 | 35.80 | 41.75 | 38.78 | 38.70 | % | 0.06 | 25 | 0 | 1.19 | 0.33 | 0.00 | -0.78 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 660.00 | 34.50 | 39.80 | 37.15 | 37.04 | % | 0.06 | 3 | 0 | 1.20 | 0.32 | 0.00 | -0.77 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 670.00 | 32.65 | 38.00 | 35.33 | 35.00 | % | 0.05 | 21 | 0 | 1.20 | 0.31 | 0.00 | -0.76 | 6/30/2026 | 6/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 26 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/30/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 34 | 3.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.35 | 2.18 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 57 | 3.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 4.35 | 2.18 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/30/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 4.35 | 2.20 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 4.35 | 2.18 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.81 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 6/30/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 4.35 | 2.18 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.77 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/30/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.73 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/30/2026 4:00:01 PM EST |
| 95.00 | 0.10 | 1.70 | 0.90 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.84 | 0.42 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.98 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/30/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 4.40 | 2.25 | 0.10 | -0.48 | -82.76% | 0.02 | 1 | 84 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.45 | 2.23 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.53 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/30/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 225 | 2.46 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/30/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 4.55 | 2.33 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.89 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 1.83 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 125.00 | 0.20 | 1.87 | 1.04 | 0.33 | -0.53 | -61.63% | 0.01 | 1 | 1,192 | 1.66 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 130.00 | 0.30 | 0.70 | 0.50 | 0.70 | -0.08 | -10.26% | 0.00 | 40 | 2,027 | 1.51 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.75 | 2.38 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 227 | 2.16 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 6/30/2026 4:00:01 PM EST |
| 140.00 | 0.52 | 4.85 | 2.69 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.78 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 145.00 | 0.69 | 4.55 | 2.62 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.74 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 150.00 | 0.15 | 2.00 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.43 | -0.01 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 1.59 | 0.80 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1,923 | 1.24 | -0.01 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 160.00 | 1.00 | 1.97 | 1.49 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.51 | -0.01 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 165.00 | 0.27 | 1.79 | 1.03 | 1.20 | -0.20 | -14.29% | 0.01 | 9 | 225 | 1.35 | -0.01 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 170.00 | 0.03 | 2.59 | 1.31 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.25 | -0.01 | 0.00 | -0.07 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 175.00 | 0.93 | 1.89 | 1.41 | 1.50 | -0.29 | -16.21% | 0.01 | 14 | 104 | 1.38 | -0.01 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 180.00 | 0.35 | 2.43 | 1.39 | 1.71 | -0.29 | -14.50% | 0.01 | 1 | 640 | 1.30 | -0.01 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 185.00 | 0.55 | 2.09 | 1.32 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.28 | -0.02 | 0.00 | -0.09 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 190.00 | 1.23 | 2.94 | 2.09 | 2.10 | -1.35 | -39.13% | 0.01 | 1 | 315 | 1.36 | -0.02 | 0.00 | -0.10 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 195.00 | 1.75 | 2.69 | 2.22 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.35 | -0.02 | 0.00 | -0.11 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 200.00 | 1.75 | 3.35 | 2.55 | 2.30 | -0.80 | -25.81% | 0.01 | 16 | 203 | 1.34 | -0.02 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 210.00 | 2.46 | 3.75 | 3.11 | 3.10 | -0.75 | -19.49% | 0.01 | 18 | 105 | 1.33 | -0.03 | 0.00 | -0.14 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 220.00 | 3.10 | 4.75 | 3.93 | 3.43 | -3.45 | -50.15% | 0.02 | 1 | 90 | 1.33 | -0.03 | 0.00 | -0.17 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 230.00 | 3.85 | 4.90 | 4.38 | 4.43 | -1.29 | -22.56% | 0.02 | 17 | 124 | 1.29 | -0.04 | 0.00 | -0.19 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 240.00 | 4.40 | 6.35 | 5.38 | 5.34 | -1.26 | -19.10% | 0.02 | 1 | 91 | 1.29 | -0.05 | 0.00 | -0.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 250.00 | 5.55 | 8.40 | 6.98 | 6.50 | -1.78 | -21.50% | 0.03 | 17 | 110 | 1.31 | -0.05 | 0.00 | -0.25 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 260.00 | 6.60 | 8.50 | 7.55 | 7.00 | -2.50 | -26.32% | 0.03 | 7 | 93 | 1.27 | -0.06 | 0.00 | -0.28 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 270.00 | 7.80 | 10.75 | 9.28 | 8.66 | -2.91 | -25.16% | 0.03 | 1 | 99 | 1.28 | -0.07 | 0.00 | -0.31 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 280.00 | 7.30 | 11.45 | 9.38 | 10.00 | -2.99 | -23.02% | 0.03 | 4 | 154 | 1.21 | -0.08 | 0.00 | -0.35 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 290.00 | 11.15 | 12.50 | 11.83 | 11.70 | -3.10 | -20.95% | 0.04 | 9 | 145 | 1.24 | -0.09 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 300.00 | 12.70 | 16.45 | 14.58 | 13.58 | -3.69 | -21.37% | 0.05 | 55 | 108 | 1.26 | -0.11 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 310.00 | 11.85 | 19.00 | 15.43 | 15.75 | -4.65 | -22.80% | 0.05 | 6 | 64 | 1.22 | -0.12 | 0.00 | -0.44 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 320.00 | 16.00 | 20.45 | 18.23 | 17.58 | -5.41 | -23.54% | 0.06 | 14 | 85 | 1.23 | -0.13 | 0.00 | -0.47 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 330.00 | 18.00 | 22.45 | 20.23 | 20.25 | -5.61 | -21.70% | 0.06 | 4 | 77 | 1.22 | -0.15 | 0.00 | -0.51 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 340.00 | 18.80 | 24.05 | 21.43 | 22.43 | -6.60 | -22.74% | 0.06 | 9 | 65 | 1.18 | -0.16 | 0.00 | -0.54 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 350.00 | 21.45 | 26.90 | 24.18 | 25.30 | -7.70 | -23.34% | 0.07 | 34 | 96 | 1.17 | -0.17 | 0.00 | -0.57 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 360.00 | 27.35 | 30.75 | 29.05 | 28.46 | -7.72 | -21.34% | 0.08 | 11 | 53 | 1.21 | -0.19 | 0.00 | -0.60 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 370.00 | 28.70 | 32.60 | 30.65 | 31.70 | -10.30 | -24.53% | 0.08 | 12 | 139 | 1.18 | -0.21 | 0.00 | -0.63 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 380.00 | 33.95 | 36.70 | 35.33 | 35.65 | -8.97 | -20.11% | 0.09 | 19 | 120 | 1.20 | -0.22 | 0.00 | -0.65 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 390.00 | 36.65 | 40.95 | 38.80 | 39.45 | -7.95 | -16.78% | 0.10 | 1 | 55 | 1.19 | -0.24 | 0.00 | -0.68 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 400.00 | 41.45 | 43.90 | 42.68 | 43.30 | -9.70 | -18.31% | 0.11 | 38 | 89 | 1.19 | -0.26 | 0.00 | -0.70 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 410.00 | 44.00 | 51.60 | 47.80 | 48.20 | -9.30 | -16.18% | 0.12 | 3 | 95 | 1.20 | -0.28 | 0.00 | -0.72 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 420.00 | 50.20 | 53.40 | 51.80 | 51.60 | -11.39 | -18.09% | 0.12 | 28 | 59 | 1.19 | -0.29 | 0.00 | -0.74 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 430.00 | 54.15 | 58.05 | 56.10 | 56.25 | -11.55 | -17.04% | 0.13 | 17 | 60 | 1.19 | -0.31 | 0.00 | -0.76 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 440.00 | 58.25 | 62.55 | 60.40 | 60.41 | -12.45 | -17.09% | 0.14 | 15 | 33 | 1.18 | -0.33 | 0.00 | -0.78 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 450.00 | 64.35 | 67.60 | 65.98 | 63.80 | -11.87 | -15.69% | 0.15 | 30 | 96 | 1.18 | -0.35 | 0.00 | -0.79 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 460.00 | 69.05 | 72.80 | 70.93 | 71.95 | -12.25 | -14.55% | 0.15 | 14 | 13 | 1.18 | -0.37 | 0.00 | -0.80 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 470.00 | 74.90 | 79.00 | 76.95 | 73.45 | -17.73 | -19.45% | 0.16 | 10 | 14 | 1.19 | -0.38 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 480.00 | 79.40 | 84.45 | 81.93 | 82.05 | -26.00 | -24.07% | 0.17 | 7 | 1 | 1.18 | -0.40 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 490.00 | 84.55 | 90.75 | 87.65 | 88.25 | -14.74 | -14.32% | 0.18 | 61 | 5 | 1.17 | -0.42 | 0.00 | -0.83 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 500.00 | 92.05 | 96.05 | 94.05 | 94.19 | -14.76 | -13.55% | 0.19 | 846 | 5 | 1.18 | -0.44 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 510.00 | 96.25 | 102.15 | 99.20 | 94.13 | -92.27 | -49.51% | 0.19 | 1 | 1 | 1.17 | -0.46 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 520.00 | 103.00 | 108.70 | 105.85 | 105.50 | -17.33 | -14.11% | 0.20 | 1 | 2 | 1.17 | -0.47 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 530.00 | 110.55 | 114.60 | 112.58 | 111.50 | -70.40 | -38.71% | 0.21 | 2 | 1 | 1.17 | -0.49 | 0.00 | -0.85 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 540.00 | 116.70 | 121.50 | 119.10 | 118.05 | % | 0.22 | 4 | 0 | 1.17 | -0.51 | 0.00 | -0.85 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 550.00 | 122.70 | 128.10 | 125.40 | 123.70 | -20.45 | -14.19% | 0.23 | 6 | 1 | 1.16 | -0.52 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 560.00 | 130.00 | 135.40 | 132.70 | 125.50 | % | 0.24 | 2 | 0 | 1.17 | -0.54 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 570.00 | 137.00 | 142.50 | 139.75 | 138.80 | -57.60 | -29.33% | 0.25 | 2 | 5 | 1.17 | -0.56 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 580.00 | 144.00 | 149.75 | 146.88 | 201.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | -0.57 | 0.00 | -0.83 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 590.00 | 150.25 | 157.10 | 153.68 | 214.89 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.16 | -0.59 | 0.00 | -0.83 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 600.00 | 159.35 | 164.25 | 161.80 | 157.50 | % | 0.27 | 2 | 0 | 1.17 | -0.60 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 610.00 | 166.35 | 172.05 | 169.20 | 194.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.16 | -0.61 | 0.00 | -0.81 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 620.00 | 173.10 | 179.85 | 176.48 | % | 0.28 | 0 | 0 | 1.15 | -0.63 | 0.00 | -0.81 | 6/30/2026 4:00:01 PM EST | |||
| 630.00 | 181.15 | 188.35 | 184.75 | 207.65 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.16 | -0.64 | 0.00 | -0.80 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 640.00 | 189.00 | 198.70 | 193.85 | % | 0.30 | 0 | 0 | 1.16 | -0.65 | 0.00 | -0.79 | 6/30/2026 4:00:01 PM EST | |||
| 650.00 | 198.00 | 204.40 | 201.20 | % | 0.31 | 0 | 0 | 1.17 | -0.67 | 0.00 | -0.78 | 6/30/2026 4:00:01 PM EST | |||
| 660.00 | 206.85 | 212.60 | 209.73 | % | 0.32 | 0 | 0 | 1.17 | -0.68 | 0.00 | -0.77 | 6/30/2026 4:00:01 PM EST | |||
| 670.00 | 213.65 | 221.50 | 217.58 | % | 0.32 | 0 | 0 | 1.17 | -0.69 | 0.00 | -0.76 | 6/30/2026 4:00:01 PM EST |