Options Chain for ASTERA LABS INC COM (ALAB) - $281.00 as of 8/26/2026 4:14:45 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 | 121.70 | 127.50 | 124.60 | 163.16 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:55 PM EST |
| 170.00 | 116.75 | 123.30 | 120.03 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 175.00 | 111.75 | 118.50 | 115.13 | 106.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 180.00 | 106.85 | 113.35 | 110.10 | 126.05 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:55 PM EST |
| 185.00 | 101.85 | 108.40 | 105.13 | 159.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:55 PM EST |
| 190.00 | 96.95 | 103.45 | 100.20 | 92.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 195.00 | 91.70 | 98.55 | 95.13 | 87.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 200.00 | 87.10 | 93.60 | 90.35 | 83.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 205.00 | 81.90 | 88.75 | 85.33 | 77.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 210.00 | 77.05 | 83.90 | 80.48 | 74.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.32 | 0.98 | 0.00 | -0.05 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 215.00 | 72.50 | 79.00 | 75.75 | 69.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.25 | 0.98 | 0.00 | -0.07 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 220.00 | 67.75 | 74.35 | 71.05 | 62.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.21 | 0.97 | 0.00 | -0.10 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 225.00 | 62.80 | 69.70 | 66.25 | 47.95 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.17 | 0.95 | 0.00 | -0.13 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 230.00 | 58.20 | 65.00 | 61.60 | 45.60 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.12 | 0.94 | 0.00 | -0.16 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 235.00 | 53.70 | 60.60 | 57.15 | 52.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.09 | 0.92 | 0.00 | -0.21 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 240.00 | 49.30 | 55.85 | 52.58 | 34.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.03 | 0.90 | 0.00 | -0.25 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 245.00 | 44.85 | 51.30 | 48.08 | 45.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.99 | 0.87 | 0.00 | -0.29 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 250.00 | 42.40 | 48.00 | 45.20 | 41.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.84 | 0.01 | -0.34 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 255.00 | 37.90 | 43.50 | 40.70 | 35.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | 0.81 | 0.01 | -0.38 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 257.50 | 35.15 | 42.25 | 38.70 | % | 0.15 | 0 | 0 | 0.78 | 0.79 | 0.01 | -0.41 | 8/26/2026 3:59:55 PM EST | |||
| 260.00 | 33.30 | 39.95 | 36.63 | 37.48 | +0.76 | +2.07% | 0.14 | 1 | 4 | 0.77 | 0.77 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 262.50 | 32.75 | 36.80 | 34.78 | % | 0.13 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.45 | 8/26/2026 3:59:55 PM EST | |||
| 265.00 | 29.90 | 35.40 | 32.65 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.74 | 0.01 | -0.47 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 267.50 | 27.25 | 34.85 | 31.05 | 20.29 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | 0.72 | 0.01 | -0.49 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 270.00 | 26.00 | 32.95 | 29.48 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.76 | 0.70 | 0.01 | -0.50 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 272.50 | 26.00 | 30.40 | 28.20 | % | 0.10 | 0 | 0 | 0.77 | 0.68 | 0.01 | -0.52 | 8/26/2026 3:59:55 PM EST | |||
| 275.00 | 25.25 | 29.10 | 27.18 | 24.77 | -6.23 | -20.10% | 0.10 | 1 | 4 | 0.80 | 0.66 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 277.50 | 23.20 | 27.50 | 25.35 | % | 0.09 | 0 | 0 | 0.78 | 0.64 | 0.01 | -0.55 | 8/26/2026 3:59:55 PM EST | |||
| 280.00 | 22.15 | 25.75 | 23.95 | 24.40 | +3.69 | +17.82% | 0.09 | 2 | 13 | 0.78 | 0.62 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 282.50 | 20.80 | 24.40 | 22.60 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | 0.59 | 0.01 | -0.57 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 285.00 | 18.80 | 23.50 | 21.15 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.78 | 0.57 | 0.01 | -0.58 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 287.50 | 17.60 | 22.35 | 19.98 | % | 0.07 | 0 | 0 | 0.78 | 0.55 | 0.01 | -0.58 | 8/26/2026 3:59:55 PM EST | |||
| 290.00 | 17.00 | 20.95 | 18.98 | 18.25 | -1.32 | -6.75% | 0.07 | 2 | 10 | 0.79 | 0.53 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 292.50 | 15.30 | 20.20 | 17.75 | 16.10 | +0.92 | +6.07% | 0.06 | 1 | 1 | 0.78 | 0.51 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 295.00 | 15.80 | 17.85 | 16.83 | 15.71 | +1.99 | +14.51% | 0.06 | 5 | 2 | 0.79 | 0.49 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 297.50 | 14.70 | 18.10 | 16.40 | % | 0.06 | 0 | 0 | 0.81 | 0.47 | 0.01 | -0.59 | 8/26/2026 3:59:55 PM EST | |||
| 300.00 | 13.80 | 15.90 | 14.85 | 14.90 | -1.50 | -9.15% | 0.05 | 117 | 96 | 0.79 | 0.45 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 302.50 | 12.65 | 15.00 | 13.83 | 12.15 | % | 0.05 | 14 | 0 | 0.79 | 0.43 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:55 PM EST | |
| 305.00 | 9.10 | 16.85 | 12.98 | 11.35 | +0.29 | +2.63% | 0.04 | 3 | 22 | 0.79 | 0.41 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 310.00 | 10.45 | 12.35 | 11.40 | 10.10 | -1.90 | -15.84% | 0.04 | 2 | 30 | 0.79 | 0.37 | 0.01 | -0.57 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 315.00 | 7.95 | 12.20 | 10.08 | 10.00 | +1.50 | +17.65% | 0.03 | 15 | 30 | 0.80 | 0.34 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 320.00 | 4.90 | 12.30 | 8.60 | 8.60 | +1.17 | +15.75% | 0.03 | 20 | 51 | 0.79 | 0.30 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 325.00 | 6.65 | 7.95 | 7.30 | 7.65 | +1.20 | +18.61% | 0.02 | 15 | 28 | 0.79 | 0.27 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 330.00 | 4.95 | 8.20 | 6.58 | 6.60 | +0.89 | +15.59% | 0.02 | 5 | 42 | 0.80 | 0.24 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 335.00 | 2.92 | 7.80 | 5.36 | 5.23 | +0.43 | +8.96% | 0.02 | 3 | 124 | 0.78 | 0.22 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 340.00 | 2.78 | 6.25 | 4.52 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.78 | 0.19 | 0.01 | -0.42 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 345.00 | 3.30 | 5.05 | 4.18 | 4.18 | +0.63 | +17.75% | 0.01 | 4 | 29 | 0.80 | 0.17 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 350.00 | 2.47 | 3.90 | 3.19 | 3.33 | -0.07 | -2.06% | 0.01 | 34 | 99 | 0.78 | 0.15 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 355.00 | 2.27 | 4.40 | 3.34 | 3.51 | +0.70 | +24.92% | 0.01 | 3 | 17 | 0.82 | 0.13 | 0.00 | -0.32 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 360.00 | 1.38 | 3.85 | 2.62 | 2.17 | -0.28 | -11.43% | 0.01 | 25 | 75 | 0.80 | 0.11 | 0.00 | -0.30 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 365.00 | 1.42 | 3.30 | 2.36 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.10 | 0.00 | -0.27 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 370.00 | 1.25 | 3.45 | 2.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.09 | 0.00 | -0.24 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 375.00 | 1.38 | 2.16 | 1.77 | 1.63 | +0.23 | +16.43% | 0.00 | 6 | 21 | 0.83 | 0.07 | 0.00 | -0.22 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 380.00 | 0.91 | 2.09 | 1.50 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.06 | 0.00 | -0.19 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 385.00 | 0.11 | 2.07 | 1.09 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.06 | 0.00 | -0.17 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 390.00 | 0.35 | 1.87 | 1.11 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.05 | 0.00 | -0.15 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 395.00 | 0.50 | 1.57 | 1.04 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.04 | 0.00 | -0.13 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 400.00 | 0.01 | 2.07 | 1.04 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.03 | 0.00 | -0.12 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 405.00 | 0.01 | 4.85 | 2.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.03 | 0.00 | -0.10 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 410.00 | 0.01 | 2.10 | 1.06 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.02 | 0.00 | -0.09 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 415.00 | 0.03 | 1.53 | 0.78 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.08 | 8/26/2026 3:59:55 PM EST | |||
| 420.00 | 0.01 | 4.60 | 2.31 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.02 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 1.80 | 0.90 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.13 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/26/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.01 | 0.00 | -0.05 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 3.55 | 1.78 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 2.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 3.10 | 1.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 4.35 | 2.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.35 | 2.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 1.50 | 0.75 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 485.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 490.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 1.50 | 0.75 | 9.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/26/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 1.69 | 0.85 | 0.04 | -0.21 | -84.00% | 0.00 | 3 | 109 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 2.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 2.60 | 1.30 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:55 PM EST |
| 515.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 525.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 530.00 | 0.00 | 0.81 | 0.41 | 5.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:55 PM EST |
| 535.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 0.80 | 0.40 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:55 PM EST |
| 545.00 | 0.00 | 0.88 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 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 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.44 | 0.22 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.44 | 0.72 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.39 | 1.20 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 205.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.49 | -49.50% | 0.00 | 2 | 16 | 0.87 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 210.00 | 0.41 | 1.50 | 0.96 | 0.66 | -1.40 | -67.97% | 0.00 | 1 | 55 | 0.91 | -0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 215.00 | 0.01 | 1.60 | 0.81 | 1.06 | -0.03 | -2.76% | 0.00 | 4 | 9 | 0.73 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 220.00 | 0.18 | 1.78 | 0.98 | 1.50 | -0.84 | -35.90% | 0.00 | 2 | 30 | 0.78 | -0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 225.00 | 0.61 | 1.96 | 1.29 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.05 | 0.00 | -0.13 | 8/20/2026 | 8/26/2026 3:59:55 PM EST |
| 230.00 | 1.32 | 2.19 | 1.76 | 2.00 | -2.72 | -57.63% | 0.01 | 1 | 36 | 0.81 | -0.06 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 235.00 | 1.75 | 5.35 | 3.55 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.91 | -0.08 | 0.00 | -0.21 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 240.00 | 2.10 | 3.15 | 2.63 | 2.52 | -1.71 | -40.43% | 0.01 | 6 | 133 | 0.78 | -0.10 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 245.00 | 2.06 | 5.55 | 3.81 | 3.80 | -1.75 | -31.54% | 0.02 | 2 | 89 | 0.80 | -0.13 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 250.00 | 2.75 | 5.20 | 3.98 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.75 | -0.16 | 0.01 | -0.34 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 255.00 | 3.40 | 6.45 | 4.93 | 6.60 | -6.40 | -49.24% | 0.02 | 4 | 25 | 0.74 | -0.19 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 257.50 | 4.00 | 8.20 | 6.10 | % | 0.02 | 0 | 0 | 0.78 | -0.21 | 0.01 | -0.41 | 8/26/2026 3:59:55 PM EST | |||
| 260.00 | 4.60 | 8.00 | 6.30 | 7.22 | -2.58 | -26.33% | 0.02 | 2 | 65 | 0.75 | -0.23 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 262.50 | 5.45 | 9.30 | 7.38 | 7.71 | -2.89 | -27.27% | 0.03 | 1 | 1 | 0.77 | -0.24 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 265.00 | 8.00 | 9.40 | 8.70 | 8.66 | -8.95 | -50.83% | 0.03 | 5 | 25 | 0.80 | -0.26 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 267.50 | 6.85 | 10.75 | 8.80 | % | 0.03 | 0 | 0 | 0.76 | -0.28 | 0.01 | -0.49 | 8/26/2026 3:59:55 PM EST | |||
| 270.00 | 7.55 | 13.05 | 10.30 | 10.75 | -2.76 | -20.43% | 0.04 | 3 | 37 | 0.79 | -0.30 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 272.50 | 9.75 | 11.95 | 10.85 | % | 0.04 | 0 | 0 | 0.78 | -0.32 | 0.01 | -0.52 | 8/26/2026 3:59:55 PM EST | |||
| 275.00 | 10.35 | 13.85 | 12.10 | 15.89 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.79 | -0.34 | 0.01 | -0.53 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 277.50 | 11.95 | 13.90 | 12.93 | 16.30 | +0.80 | +5.17% | 0.05 | 1 | 1 | 0.78 | -0.36 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 280.00 | 10.75 | 16.20 | 13.48 | 15.00 | -6.32 | -29.65% | 0.05 | 4 | 40 | 0.76 | -0.38 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 282.50 | 12.95 | 17.00 | 14.98 | % | 0.05 | 0 | 0 | 0.77 | -0.41 | 0.01 | -0.57 | 8/26/2026 3:59:55 PM EST | |||
| 285.00 | 14.25 | 17.85 | 16.05 | 17.32 | -3.71 | -17.65% | 0.06 | 8 | 17 | 0.77 | -0.43 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 287.50 | 15.45 | 20.25 | 17.85 | 21.37 | % | 0.06 | 1 | 0 | 0.79 | -0.45 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:55 PM EST | |
| 290.00 | 17.15 | 20.20 | 18.68 | 18.77 | -5.93 | -24.01% | 0.06 | 1 | 26 | 0.77 | -0.47 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 292.50 | 18.15 | 22.50 | 20.33 | % | 0.07 | 0 | 0 | 0.78 | -0.49 | 0.01 | -0.59 | 8/26/2026 3:59:55 PM EST | |||
| 295.00 | 19.80 | 24.40 | 22.10 | 30.77 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.80 | -0.51 | 0.01 | -0.59 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 297.50 | 21.30 | 25.15 | 23.23 | % | 0.08 | 0 | 0 | 0.78 | -0.53 | 0.01 | -0.59 | 8/26/2026 3:59:55 PM EST | |||
| 300.00 | 22.80 | 27.70 | 25.25 | 27.80 | -1.40 | -4.80% | 0.08 | 2 | 43 | 0.81 | -0.55 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 302.50 | 24.40 | 28.95 | 26.68 | 28.73 | % | 0.09 | 1 | 0 | 0.80 | -0.57 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:55 PM EST | |
| 305.00 | 26.20 | 29.55 | 27.88 | 33.40 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.78 | -0.59 | 0.01 | -0.58 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 310.00 | 29.35 | 34.80 | 32.08 | 36.09 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.82 | -0.63 | 0.01 | -0.57 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 315.00 | 32.90 | 37.50 | 35.20 | 41.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.80 | -0.66 | 0.01 | -0.55 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 320.00 | 35.65 | 42.75 | 39.20 | 44.83 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.82 | -0.70 | 0.01 | -0.53 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 325.00 | 39.55 | 45.55 | 42.55 | 50.67 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.79 | -0.73 | 0.01 | -0.50 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 330.00 | 43.25 | 50.10 | 46.68 | 54.11 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.80 | -0.76 | 0.01 | -0.47 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 335.00 | 48.25 | 53.35 | 50.80 | 51.56 | -7.14 | -12.17% | 0.15 | 5 | 5 | 0.80 | -0.78 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 340.00 | 51.60 | 58.60 | 55.10 | 60.65 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.79 | -0.81 | 0.01 | -0.42 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 345.00 | 56.05 | 62.90 | 59.48 | 63.37 | -10.67 | -14.42% | 0.17 | 1 | 3 | 0.79 | -0.83 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 350.00 | 60.00 | 67.30 | 63.65 | 63.78 | -11.39 | -15.16% | 0.18 | 1 | 3 | 0.68 | -0.85 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 355.00 | 64.65 | 71.80 | 68.23 | 75.03 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.06 | -0.87 | 0.00 | -0.32 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 360.00 | 69.25 | 76.35 | 72.80 | 53.29 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | -0.89 | 0.00 | -0.30 | 8/10/2026 | 8/26/2026 3:59:55 PM EST |
| 365.00 | 74.30 | 80.70 | 77.50 | 81.56 | +38.65 | +90.08% | 0.21 | 1 | 1 | 1.09 | -0.90 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 370.00 | 78.85 | 85.40 | 82.13 | 84.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.10 | -0.91 | 0.00 | -0.24 | 8/20/2026 | 8/26/2026 3:59:55 PM EST |
| 375.00 | 83.20 | 90.10 | 86.65 | 93.36 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -0.93 | 0.00 | -0.22 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 380.00 | 88.40 | 94.90 | 91.65 | 103.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | -0.94 | 0.00 | -0.19 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 385.00 | 92.80 | 99.70 | 96.25 | % | 0.25 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.17 | 8/26/2026 3:59:55 PM EST | |||
| 390.00 | 97.80 | 104.55 | 101.18 | 115.29 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.19 | -0.95 | 0.00 | -0.15 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 395.00 | 102.75 | 109.40 | 106.08 | % | 0.27 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.13 | 8/26/2026 3:59:55 PM EST | |||
| 400.00 | 107.35 | 114.30 | 110.83 | 116.44 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.12 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 405.00 | 111.95 | 119.35 | 115.65 | 118.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.27 | -0.97 | 0.00 | -0.10 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 410.00 | 117.50 | 123.85 | 120.68 | 104.67 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.29 | -0.98 | 0.00 | -0.09 | 8/11/2026 | 8/26/2026 3:59:55 PM EST |
| 415.00 | 121.85 | 128.80 | 125.33 | 112.14 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.32 | -0.98 | 0.00 | -0.08 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 420.00 | 126.85 | 134.05 | 130.45 | 99.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.07 | 8/5/2026 | 8/26/2026 3:59:55 PM EST |
| 425.00 | 132.05 | 138.75 | 135.40 | % | 0.32 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.06 | 8/26/2026 3:59:55 PM EST | |||
| 430.00 | 137.00 | 143.70 | 140.35 | % | 0.33 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:55 PM EST | |||
| 435.00 | 142.10 | 149.00 | 145.55 | % | 0.33 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:55 PM EST | |||
| 440.00 | 147.00 | 154.00 | 150.50 | % | 0.34 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:55 PM EST | |||
| 445.00 | 152.00 | 159.00 | 155.50 | % | 0.35 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:55 PM EST | |||
| 450.00 | 157.00 | 164.00 | 160.50 | % | 0.36 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 455.00 | 162.00 | 169.00 | 165.50 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 460.00 | 167.00 | 174.00 | 170.50 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 465.00 | 172.00 | 179.00 | 175.50 | 155.32 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:55 PM EST |
| 470.00 | 177.00 | 184.00 | 180.50 | 160.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:55 PM EST |
| 475.00 | 180.05 | 189.10 | 184.58 | 164.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:55 PM EST |
| 480.00 | 187.20 | 194.00 | 190.60 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 485.00 | 190.00 | 199.10 | 194.55 | % | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 490.00 | 197.00 | 204.00 | 200.50 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 495.00 | 202.20 | 209.00 | 205.60 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 500.00 | 207.20 | 214.00 | 210.60 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 505.00 | 212.20 | 219.00 | 215.60 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 510.00 | 217.00 | 224.00 | 220.50 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 515.00 | 222.00 | 229.00 | 225.50 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 520.00 | 227.00 | 234.00 | 230.50 | % | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 525.00 | 232.00 | 239.00 | 235.50 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 530.00 | 236.65 | 244.00 | 240.33 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 535.00 | 242.00 | 249.00 | 245.50 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 540.00 | 247.00 | 254.00 | 250.50 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 545.00 | 252.00 | 259.00 | 255.50 | 213.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:55 PM EST |