Options Chain for ASTERA LABS INC COM (ALAB) - $288.85 as of 7/27/2026 7:06:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 223.80 | 230.70 | 227.25 | 295.45 | 0.00 | 0.00% | 4.13 | 0 | 4 | 3.06 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 218.90 | 225.75 | 222.33 | 313.48 | 0.00 | 0.00% | 3.71 | 0 | 10 | 2.90 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 213.95 | 220.80 | 217.38 | 206.60 | 0.00 | 0.00% | 3.34 | 0 | 2 | 2.76 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 209.00 | 215.90 | 212.45 | 347.00 | 0.00 | 0.00% | 3.03 | 0 | 38 | 2.59 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 204.10 | 211.00 | 207.55 | 198.47 | 0.00 | 0.00% | 2.77 | 0 | 2 | 2.51 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 199.20 | 206.00 | 202.60 | 261.45 | 0.00 | 0.00% | 2.53 | 0 | 9 | 2.39 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 194.30 | 201.00 | 197.65 | 338.60 | 0.00 | 0.00% | 2.33 | 0 | 6 | 2.24 | 0.99 | 0.00 | -0.04 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 189.45 | 196.35 | 192.90 | 217.50 | 0.00 | 0.00% | 2.14 | 0 | 8 | 2.22 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 184.75 | 191.50 | 188.13 | 277.25 | 0.00 | 0.00% | 1.98 | 0 | 2 | 2.09 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 179.80 | 186.70 | 183.25 | 287.00 | 0.00 | 0.00% | 1.83 | 0 | 35 | 2.02 | 0.99 | 0.00 | -0.06 | 6/17/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 174.95 | 181.90 | 178.43 | 284.50 | 0.00 | 0.00% | 1.70 | 0 | 5 | 1.95 | 0.99 | 0.00 | -0.07 | 6/12/2026 | 7/27/2026 4:00:08 PM EST |
| 110.00 | 170.20 | 177.00 | 173.60 | 325.18 | 0.00 | 0.00% | 1.58 | 0 | 21 | 1.87 | 0.98 | 0.00 | -0.08 | 6/22/2026 | 7/27/2026 4:00:08 PM EST |
| 115.00 | 166.40 | 172.00 | 169.20 | 258.95 | 0.00 | 0.00% | 1.47 | 0 | 17 | 1.79 | 0.98 | 0.00 | -0.09 | 6/16/2026 | 7/27/2026 4:00:08 PM EST |
| 120.00 | 161.25 | 167.00 | 164.13 | 274.53 | 0.00 | 0.00% | 1.37 | 0 | 73 | 1.71 | 0.98 | 0.00 | -0.10 | 7/7/2026 | 7/27/2026 4:00:08 PM EST |
| 125.00 | 157.10 | 163.00 | 160.05 | 209.72 | 0.00 | 0.00% | 1.28 | 0 | 1,023 | 1.05 | 0.97 | 0.00 | -0.11 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 130.00 | 151.40 | 158.00 | 154.70 | 144.10 | -185.90 | -56.34% | 1.19 | 10 | 55 | 1.65 | 0.97 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 135.00 | 146.75 | 153.00 | 149.88 | 138.82 | -181.18 | -56.62% | 1.11 | 1 | 36 | 1.58 | 0.96 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 140.00 | 143.35 | 149.00 | 146.18 | 172.12 | 0.00 | 0.00% | 1.04 | 0 | 76 | 1.14 | 0.95 | 0.00 | -0.15 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 145.00 | 138.90 | 144.00 | 141.45 | 184.30 | 0.00 | 0.00% | 0.98 | 0 | 47 | 1.14 | 0.95 | 0.00 | -0.16 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 150.00 | 134.25 | 140.00 | 137.13 | 187.42 | 0.00 | 0.00% | 0.91 | 0 | 119 | 1.16 | 0.94 | 0.00 | -0.18 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 155.00 | 129.10 | 135.90 | 132.50 | 138.95 | -163.51 | -54.06% | 0.85 | 2 | 63 | 1.12 | 0.93 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 160.00 | 125.15 | 131.65 | 128.40 | 169.50 | 0.00 | 0.00% | 0.80 | 0 | 72 | 1.15 | 0.93 | 0.00 | -0.21 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 165.00 | 121.60 | 127.50 | 124.55 | 163.20 | 0.00 | 0.00% | 0.75 | 0 | 312 | 1.18 | 0.92 | 0.00 | -0.22 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 170.00 | 117.50 | 123.55 | 120.53 | 130.74 | 0.00 | 0.00% | 0.71 | 0 | 117 | 1.19 | 0.91 | 0.00 | -0.24 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 175.00 | 113.40 | 119.55 | 116.48 | 164.70 | 0.00 | 0.00% | 0.67 | 0 | 120 | 1.18 | 0.90 | 0.00 | -0.25 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 180.00 | 108.40 | 115.60 | 112.00 | 118.45 | -8.35 | -6.59% | 0.62 | 2 | 207 | 1.15 | 0.89 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 185.00 | 105.15 | 111.45 | 108.30 | 156.45 | 0.00 | 0.00% | 0.59 | 0 | 37 | 1.17 | 0.88 | 0.00 | -0.28 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 190.00 | 101.20 | 107.65 | 104.43 | 153.22 | 0.00 | 0.00% | 0.55 | 0 | 83 | 1.16 | 0.87 | 0.00 | -0.30 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 195.00 | 97.85 | 103.95 | 100.90 | 143.53 | 0.00 | 0.00% | 0.52 | 0 | 79 | 1.17 | 0.85 | 0.00 | -0.31 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 200.00 | 94.45 | 100.80 | 97.63 | 138.56 | 0.00 | 0.00% | 0.49 | 0 | 125 | 1.18 | 0.84 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 210.00 | 86.80 | 93.95 | 90.38 | 137.45 | 0.00 | 0.00% | 0.43 | 0 | 66 | 1.17 | 0.82 | 0.00 | -0.36 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 220.00 | 80.70 | 87.00 | 83.85 | 124.56 | 0.00 | 0.00% | 0.38 | 0 | 405 | 1.17 | 0.79 | 0.00 | -0.38 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 230.00 | 74.10 | 79.80 | 76.95 | 112.10 | 0.00 | 0.00% | 0.33 | 0 | 456 | 1.15 | 0.76 | 0.00 | -0.41 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 240.00 | 69.85 | 73.95 | 71.90 | 113.69 | 0.00 | 0.00% | 0.30 | 0 | 46 | 1.17 | 0.73 | 0.00 | -0.43 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 250.00 | 62.75 | 69.00 | 65.88 | 61.05 | -19.38 | -24.10% | 0.26 | 4 | 807 | 1.16 | 0.70 | 0.00 | -0.45 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 260.00 | 59.00 | 63.35 | 61.18 | 53.08 | -24.97 | -32.00% | 0.24 | 1 | 502 | 1.17 | 0.67 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 270.00 | 52.75 | 58.50 | 55.63 | 51.28 | -18.15 | -26.15% | 0.21 | 12 | 142 | 1.15 | 0.64 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 280.00 | 49.60 | 54.20 | 51.90 | 48.07 | -14.90 | -23.67% | 0.19 | 52 | 1,348 | 1.16 | 0.61 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 290.00 | 45.45 | 50.35 | 47.90 | 49.00 | -9.30 | -15.96% | 0.17 | 1 | 148 | 1.17 | 0.58 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 300.00 | 42.30 | 46.50 | 44.40 | 43.00 | -9.00 | -17.31% | 0.15 | 7 | 461 | 1.17 | 0.55 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 310.00 | 38.35 | 42.45 | 40.40 | 37.32 | -11.98 | -24.30% | 0.13 | 3 | 78 | 1.16 | 0.52 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 320.00 | 35.35 | 39.50 | 37.43 | 36.30 | -7.35 | -16.84% | 0.12 | 75 | 120 | 1.17 | 0.49 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 330.00 | 31.55 | 37.90 | 34.73 | 31.00 | -10.11 | -24.60% | 0.11 | 4 | 182 | 1.17 | 0.46 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 340.00 | 27.45 | 34.25 | 30.85 | 26.03 | -11.92 | -31.41% | 0.09 | 9 | 155 | 1.15 | 0.43 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 350.00 | 26.40 | 31.45 | 28.93 | 24.75 | -11.29 | -31.33% | 0.08 | 42 | 1,708 | 1.16 | 0.41 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 360.00 | 22.00 | 29.90 | 25.95 | 25.23 | -10.57 | -29.53% | 0.07 | 51 | 1,253 | 1.15 | 0.38 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 370.00 | 21.00 | 26.00 | 23.50 | 20.80 | -10.30 | -33.12% | 0.06 | 11 | 489 | 1.14 | 0.36 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 380.00 | 20.65 | 23.45 | 22.05 | 21.32 | -6.43 | -23.18% | 0.06 | 7 | 401 | 1.15 | 0.34 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 390.00 | 17.30 | 23.85 | 20.58 | 18.71 | -6.69 | -26.34% | 0.05 | 8 | 217 | 1.16 | 0.32 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 400.00 | 16.35 | 20.65 | 18.50 | 16.70 | -5.88 | -26.05% | 0.05 | 10 | 494 | 1.15 | 0.29 | 0.00 | -0.42 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 410.00 | 15.25 | 19.50 | 17.38 | 15.93 | -18.32 | -53.49% | 0.04 | 12 | 351 | 1.17 | 0.28 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 420.00 | 13.05 | 16.75 | 14.90 | 14.00 | -5.18 | -27.01% | 0.04 | 2 | 1,127 | 1.13 | 0.26 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 430.00 | 12.55 | 16.05 | 14.30 | 12.50 | -6.55 | -34.39% | 0.03 | 6 | 59 | 1.15 | 0.24 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 440.00 | 11.20 | 14.50 | 12.85 | 24.35 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.15 | 0.22 | 0.00 | -0.36 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 450.00 | 10.95 | 12.60 | 11.78 | 11.85 | -9.33 | -44.06% | 0.03 | 285 | 641 | 1.15 | 0.21 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 460.00 | 8.90 | 13.15 | 11.03 | 10.50 | -16.42 | -61.00% | 0.02 | 4 | 57 | 1.15 | 0.20 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 470.00 | 8.10 | 10.80 | 9.45 | 22.30 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.13 | 0.18 | 0.00 | -0.32 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 480.00 | 7.90 | 10.80 | 9.35 | 8.50 | -4.25 | -33.34% | 0.02 | 1 | 1,859 | 1.16 | 0.17 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 490.00 | 6.95 | 10.80 | 8.88 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.17 | 0.16 | 0.00 | -0.29 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 500.00 | 6.75 | 9.40 | 8.08 | 7.60 | -2.40 | -24.00% | 0.02 | 14 | 446 | 1.16 | 0.15 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 510.00 | 6.40 | 8.45 | 7.43 | 7.24 | -10.36 | -58.87% | 0.01 | 1 | 531 | 1.17 | 0.14 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 520.00 | 6.00 | 8.10 | 7.05 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.18 | 0.13 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 530.00 | 4.70 | 8.10 | 6.40 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.17 | 0.12 | 0.00 | -0.24 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 540.00 | 4.45 | 6.75 | 5.60 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.11 | 0.00 | -0.23 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 550.00 | 3.70 | 6.90 | 5.30 | 7.84 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.16 | 0.11 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 560.00 | 3.40 | 6.85 | 5.13 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.10 | 0.00 | -0.21 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 570.00 | 3.05 | 7.15 | 5.10 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.09 | 0.00 | -0.20 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 580.00 | 3.10 | 6.60 | 4.85 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.20 | 0.09 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 590.00 | 3.00 | 6.70 | 4.85 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.22 | 0.08 | 0.00 | -0.18 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 600.00 | 2.34 | 4.75 | 3.55 | 3.30 | -2.20 | -40.00% | 0.01 | 12 | 303 | 1.16 | 0.08 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 610.00 | 2.74 | 4.20 | 3.47 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.07 | 0.00 | -0.17 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 620.00 | 2.08 | 4.05 | 3.07 | 7.88 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.07 | 0.00 | -0.17 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 630.00 | 1.95 | 5.40 | 3.68 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.07 | 0.00 | -0.15 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 640.00 | 2.25 | 3.40 | 2.83 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.19 | 0.06 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 650.00 | 2.00 | 3.35 | 2.68 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.06 | 0.00 | -0.14 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 660.00 | 1.78 | 3.05 | 2.42 | 8.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.06 | 0.00 | -0.14 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 670.00 | 1.59 | 2.81 | 2.20 | 5.81 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.05 | 0.00 | -0.13 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 680.00 | 1.29 | 2.93 | 2.11 | 2.51 | -3.84 | -60.48% | 0.00 | 1 | 39 | 1.19 | 0.05 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 700.00 | 1.04 | 3.15 | 2.10 | 1.66 | -1.48 | -47.14% | 0.00 | 2 | 70 | 1.21 | 0.05 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.71 | 0.86 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 186 | 2.45 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.96 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.39 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 4.40 | 2.20 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.71 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 0.05 | 0.49 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.51 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.18 | 0.59 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.87 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.55 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 0.01 | 1.32 | 0.67 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.37 | -0.01 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.64 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 0.01 | 1.53 | 0.77 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.27 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 0.04 | 1.67 | 0.86 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.28 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 0.89 | 1.21 | 1.05 | 1.05 | +0.25 | +31.25% | 0.01 | 4 | 201 | 1.40 | -0.01 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 110.00 | 0.95 | 1.99 | 1.47 | 1.36 | +0.33 | +32.04% | 0.01 | 2 | 108 | 1.42 | -0.02 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 115.00 | 1.20 | 2.03 | 1.62 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.39 | -0.02 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 120.00 | 0.94 | 2.68 | 1.81 | 1.94 | +0.54 | +38.58% | 0.02 | 2 | 766 | 1.34 | -0.02 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 125.00 | 1.47 | 2.24 | 1.86 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.31 | -0.03 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 130.00 | 1.43 | 3.05 | 2.24 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 661 | 1.30 | -0.03 | 0.00 | -0.13 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 135.00 | 2.05 | 3.65 | 2.85 | 2.65 | -1.52 | -36.46% | 0.02 | 1 | 125 | 1.31 | -0.04 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 140.00 | 1.72 | 4.35 | 3.04 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.27 | -0.05 | 0.00 | -0.15 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 145.00 | 2.18 | 6.15 | 4.17 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 824 | 1.31 | -0.05 | 0.00 | -0.16 | 6/25/2026 | 7/27/2026 4:00:08 PM EST |
| 150.00 | 2.80 | 4.60 | 3.70 | 4.40 | +0.85 | +23.95% | 0.02 | 17 | 1,191 | 1.23 | -0.06 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 155.00 | 3.70 | 5.95 | 4.83 | 5.03 | +0.48 | +10.55% | 0.03 | 1 | 703 | 1.26 | -0.07 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 160.00 | 5.00 | 6.75 | 5.88 | 5.00 | +1.07 | +27.23% | 0.04 | 1 | 129 | 1.28 | -0.07 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 165.00 | 4.95 | 7.80 | 6.38 | 6.23 | +2.14 | +52.33% | 0.04 | 16 | 141 | 1.26 | -0.08 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 170.00 | 6.40 | 8.50 | 7.45 | 7.35 | +1.72 | +30.56% | 0.04 | 7 | 89 | 1.26 | -0.09 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 175.00 | 7.40 | 9.20 | 8.30 | 5.64 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.25 | -0.10 | 0.00 | -0.25 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 180.00 | 7.70 | 10.60 | 9.15 | 9.31 | +2.43 | +35.32% | 0.05 | 5 | 119 | 1.24 | -0.11 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 185.00 | 9.45 | 13.05 | 11.25 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.28 | -0.12 | 0.00 | -0.28 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 190.00 | 10.30 | 13.00 | 11.65 | 12.08 | +1.38 | +12.90% | 0.06 | 8 | 60 | 1.24 | -0.13 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 195.00 | 11.90 | 13.65 | 12.78 | 13.58 | 0.00 | 0.00% | 0.07 | 0 | 470 | 1.23 | -0.15 | 0.00 | -0.31 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 200.00 | 13.40 | 15.80 | 14.60 | 13.95 | +0.73 | +5.53% | 0.07 | 14 | 549 | 1.25 | -0.16 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 210.00 | 16.20 | 19.15 | 17.68 | 16.82 | +1.27 | +8.17% | 0.08 | 2 | 150 | 1.24 | -0.18 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 220.00 | 18.55 | 22.15 | 20.35 | 21.00 | +2.14 | +11.35% | 0.09 | 1 | 126 | 1.21 | -0.21 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 230.00 | 23.00 | 24.20 | 23.60 | 24.20 | +2.10 | +9.51% | 0.10 | 228 | 351 | 1.20 | -0.24 | 0.00 | -0.41 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 240.00 | 26.25 | 29.70 | 27.98 | 31.72 | +6.23 | +24.45% | 0.12 | 2 | 113 | 1.20 | -0.27 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 250.00 | 31.25 | 33.80 | 32.53 | 34.98 | +4.98 | +16.60% | 0.13 | 5 | 160 | 1.20 | -0.30 | 0.00 | -0.45 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 260.00 | 36.10 | 39.50 | 37.80 | 36.99 | +1.84 | +5.24% | 0.15 | 13 | 71 | 1.21 | -0.33 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 270.00 | 40.35 | 45.00 | 42.68 | 44.82 | +6.62 | +17.33% | 0.16 | 28 | 94 | 1.20 | -0.36 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 280.00 | 46.05 | 52.00 | 49.03 | 50.47 | +4.62 | +10.08% | 0.18 | 25 | 813 | 1.22 | -0.39 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 290.00 | 50.00 | 57.85 | 53.93 | 54.55 | +4.71 | +9.45% | 0.19 | 33 | 423 | 1.20 | -0.42 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 300.00 | 57.75 | 63.90 | 60.83 | 61.80 | +5.03 | +8.86% | 0.20 | 16 | 837 | 1.21 | -0.45 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 310.00 | 63.70 | 69.50 | 66.60 | 68.63 | +9.11 | +15.31% | 0.21 | 19 | 58 | 1.20 | -0.48 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 320.00 | 71.05 | 75.25 | 73.15 | 74.80 | +9.00 | +13.68% | 0.23 | 10 | 192 | 1.20 | -0.51 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 330.00 | 77.55 | 83.65 | 80.60 | 78.75 | +6.50 | +9.00% | 0.24 | 4 | 78 | 1.21 | -0.54 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 340.00 | 85.30 | 89.70 | 87.50 | 90.45 | +11.70 | +14.86% | 0.26 | 1 | 55 | 1.20 | -0.57 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 350.00 | 92.45 | 96.50 | 94.48 | 93.37 | +6.10 | +6.99% | 0.27 | 7 | 102 | 1.19 | -0.59 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 360.00 | 99.45 | 105.40 | 102.43 | 94.53 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.20 | -0.62 | 0.00 | -0.47 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 370.00 | 108.05 | 112.00 | 110.03 | 96.24 | 0.00 | 0.00% | 0.30 | 0 | 210 | 1.20 | -0.64 | 0.00 | -0.46 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 380.00 | 115.25 | 121.85 | 118.55 | 104.02 | 0.00 | 0.00% | 0.31 | 0 | 194 | 1.21 | -0.66 | 0.00 | -0.44 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 390.00 | 123.45 | 129.45 | 126.45 | 131.65 | +20.68 | +18.64% | 0.32 | 3 | 78 | 1.21 | -0.68 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 400.00 | 132.55 | 136.50 | 134.53 | 136.95 | +19.60 | +16.71% | 0.34 | 1 | 196 | 1.20 | -0.71 | 0.00 | -0.42 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 410.00 | 139.90 | 146.10 | 143.00 | 117.70 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.20 | -0.72 | 0.00 | -0.40 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 420.00 | 148.30 | 154.40 | 151.35 | 125.53 | 0.00 | 0.00% | 0.36 | 0 | 129 | 1.20 | -0.74 | 0.00 | -0.39 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 430.00 | 157.05 | 163.45 | 160.25 | 133.82 | 0.00 | 0.00% | 0.37 | 0 | 208 | 1.20 | -0.76 | 0.00 | -0.37 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 440.00 | 165.90 | 172.30 | 169.10 | 141.10 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.21 | -0.78 | 0.00 | -0.36 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 450.00 | 174.90 | 181.50 | 178.20 | 146.44 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.21 | -0.79 | 0.00 | -0.34 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 460.00 | 183.10 | 190.35 | 186.73 | 126.00 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.20 | -0.80 | 0.00 | -0.33 | 7/8/2026 | 7/27/2026 4:00:08 PM EST |
| 470.00 | 193.10 | 199.50 | 196.30 | 123.30 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.22 | -0.82 | 0.00 | -0.32 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 480.00 | 202.30 | 208.75 | 205.53 | 131.15 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.22 | -0.83 | 0.00 | -0.30 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 490.00 | 211.65 | 218.10 | 214.88 | 133.15 | 0.00 | 0.00% | 0.44 | 0 | 48 | 1.22 | -0.84 | 0.00 | -0.29 | 7/9/2026 | 7/27/2026 4:00:08 PM EST |
| 500.00 | 220.50 | 227.30 | 223.90 | 210.00 | 0.00 | 0.00% | 0.45 | 0 | 87 | 1.21 | -0.85 | 0.00 | -0.28 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 510.00 | 230.00 | 236.90 | 233.45 | 210.55 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.20 | -0.86 | 0.00 | -0.26 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 520.00 | 239.25 | 246.55 | 242.90 | 138.75 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.35 | -0.87 | 0.00 | -0.25 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 530.00 | 249.00 | 255.10 | 252.05 | 191.25 | 0.00 | 0.00% | 0.48 | 0 | 24 | 1.30 | -0.88 | 0.00 | -0.24 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 540.00 | 258.50 | 265.35 | 261.93 | 150.10 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.34 | -0.89 | 0.00 | -0.23 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 550.00 | 268.10 | 274.15 | 271.13 | 152.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.31 | -0.89 | 0.00 | -0.22 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 560.00 | 278.00 | 283.80 | 280.90 | 216.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.32 | -0.90 | 0.00 | -0.21 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 570.00 | 287.45 | 294.20 | 290.83 | 152.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.38 | -0.91 | 0.00 | -0.20 | 6/30/2026 | 7/27/2026 4:00:08 PM EST |
| 580.00 | 297.15 | 303.90 | 300.53 | 174.65 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.39 | -0.91 | 0.00 | -0.19 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 590.00 | 307.00 | 313.65 | 310.33 | 182.25 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.42 | -0.92 | 0.00 | -0.18 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 600.00 | 317.00 | 322.65 | 319.83 | 296.60 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.36 | -0.92 | 0.00 | -0.18 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 610.00 | 326.45 | 332.40 | 329.43 | % | 0.54 | 0 | 0 | 1.37 | -0.93 | 0.00 | -0.17 | 7/27/2026 4:00:08 PM EST | |||
| 620.00 | 336.25 | 342.20 | 339.23 | 247.90 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.37 | -0.93 | 0.00 | -0.17 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 630.00 | 346.00 | 352.80 | 349.40 | % | 0.55 | 0 | 0 | 1.48 | -0.93 | 0.00 | -0.15 | 7/27/2026 4:00:08 PM EST | |||
| 640.00 | 356.00 | 361.90 | 358.95 | 276.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.40 | -0.94 | 0.00 | -0.15 | 7/7/2026 | 7/27/2026 4:00:08 PM EST |
| 650.00 | 366.00 | 371.75 | 368.88 | % | 0.57 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.14 | 7/27/2026 4:00:08 PM EST | |||
| 660.00 | 376.00 | 381.60 | 378.80 | % | 0.57 | 0 | 0 | 1.42 | -0.94 | 0.00 | -0.14 | 7/27/2026 4:00:08 PM EST | |||
| 670.00 | 385.50 | 391.50 | 388.50 | 284.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.43 | -0.95 | 0.00 | -0.13 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 680.00 | 395.40 | 402.25 | 398.83 | % | 0.59 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.13 | 7/27/2026 4:00:08 PM EST | |||
| 700.00 | 415.20 | 421.20 | 418.20 | % | 0.60 | 0 | 0 | 1.46 | -0.95 | 0.00 | -0.12 | 7/27/2026 4:00:08 PM EST |